1580804100000|2020-02-04 08:15:00|6001.15|6001.15|5985.84|5985.84|6001.15|6001.15|5985.84|5985.84|0
1580804400000|2020-02-04 08:20:00|5987.1|5987.1|5986.34|5986.34|5987.1|5987.1|5979.45|5979.45|0
1580804700000|2020-02-04 08:25:00|5981.97|5981.97|5986.53|5986.53|5987.56|5987.56|5981.97|5981.97|0
1580805000000|2020-02-04 08:30:00|5987.86|5987.86|5986.86|5986.86|5990.06|5990.06|5986.86|5986.86|0
1580805300000|2020-02-04 08:35:00|5983.23|5983.23|5985.33|5985.33|5988.98|5988.98|5983.23|5983.23|0
1580805600000|2020-02-04 08:40:00|5984.57|5984.57|5991.51|5991.51|5991.51|5991.51|5984.57|5984.57|0
1580805900000|2020-02-04 08:45:00|5991.39|5991.39|5991.26|5991.26|5994.28|5994.28|5991.26|5991.26|0
1580806200000|2020-02-04 08:50:00|5996.23|5996.23|5995.56|5995.56|5998.65|5998.65|5995.56|5995.56|0
1580806500000|2020-02-04 08:55:00|5996.07|5996.07|5997.73|5997.73|5997.73|5997.73|5994.93|5994.93|0
1580806800000|2020-02-04 09:00:00|5997.71|5997.71|5994.86|5994.86|5997.71|5997.71|5994.86|5994.86|0
1580807100000|2020-02-04 09:05:00|5996.54|5996.54|5989.06|5989.06|5996.54|5996.54|5989.06|5989.06|0
1580807400000|2020-02-04 09:10:00|5988.78|5988.78|5986.12|5986.12|5989.33|5989.33|5986.12|5986.12|0
1580807700000|2020-02-04 09:15:00|5986.93|5986.93|5988.94|5988.94|5991.98|5991.98|5986.93|5986.93|0
1580808000000|2020-02-04 09:20:00|5987.11|5987.11|5988.58|5988.58|5988.58|5988.58|5986.89|5986.89|0
1580808300000|2020-02-04 09:25:00|5988.57|5988.57|5988.19|5988.19|5988.58|5988.58|5986.52|5986.52|0
1580808600000|2020-02-04 09:30:00|5986.68|5986.68|5984.98|5984.98|5987.68|5987.68|5984.98|5984.98|0
1580808900000|2020-02-04 09:35:00|5985.36|5985.36|5982.75|5982.75|5987.12|5987.12|5982.75|5982.75|0
1580809200000|2020-02-04 09:40:00|5982.68|5982.68|5985.38|5985.38|5986.34|5986.34|5982.68|5982.68|0
1580809500000|2020-02-04 09:45:00|5984.86|5984.86|5984.7|5984.7|5984.86|5984.86|5982.79|5982.79|0
1580809800000|2020-02-04 09:50:00|5984.09|5984.09|5980.68|5980.68|5984.09|5984.09|5980.25|5980.25|0
1580810100000|2020-02-04 09:55:00|5981.71|5981.71|5982.53|5982.53|5983.4|5983.4|5980.84|5980.84|0
1580810400000|2020-02-04 10:00:00|5982.03|5982.03|5984.29|5984.29|5984.42|5984.42|5981.7|5981.7|0
1580810700000|2020-02-04 10:05:00|5984.89|5984.89|5982.97|5982.97|5985.65|5985.65|5981.8|5981.8|0
1580811000000|2020-02-04 10:10:00|5982.58|5982.58|5980.56|5980.56|5982.58|5982.58|5979.35|5979.35|0
1580811300000|2020-02-04 10:15:00|5980.69|5980.69|5977.26|5977.26|5980.69|5980.69|5977.26|5977.26|0
1580811600000|2020-02-04 10:20:00|5977.4|5977.4|5970.48|5970.48|5977.4|5977.4|5970.48|5970.48|0
1580811900000|2020-02-04 10:25:00|5969.93|5969.93|5972.7|5972.7|5972.7|5972.7|5969.72|5969.72|0
1580812200000|2020-02-04 10:30:00|5971.99|5971.99|5972.35|5972.35|5972.69|5972.69|5971.99|5971.99|0
1580812500000|2020-02-04 10:35:00|5973.49|5973.49|5971.77|5971.77|5974.09|5974.09|5971.77|5971.77|0
1580812800000|2020-02-04 10:40:00|5972.08|5972.08|5973.43|5973.43|5973.43|5973.43|5972.08|5972.08|0
1580813100000|2020-02-04 10:45:00|5971.87|5971.87|5977.15|5977.15|5977.15|5977.15|5971.87|5971.87|0
1580813400000|2020-02-04 10:50:00|5977.07|5977.07|5980.78|5980.78|5981.59|5981.59|5977.07|5977.07|0
1580813700000|2020-02-04 10:55:00|5979.85|5979.85|5980.13|5980.13|5980.13|5980.13|5979.3|5979.3|0
1580814000000|2020-02-04 11:00:00|5978.99|5978.99|5979.5|5979.5|5980.58|5980.58|5978.99|5978.99|0
1580814300000|2020-02-04 11:05:00|5979.38|5979.38|5981.27|5981.27|5981.27|5981.27|5978.39|5978.39|0
1580814600000|2020-02-04 11:10:00|5981.98|5981.98|5988.61|5988.61|5988.61|5988.61|5981.98|5981.98|0
1580814900000|2020-02-04 11:15:00|5989.67|5989.67|5988.88|5988.88|5990.68|5990.68|5988.86|5988.86|0
1580815200000|2020-02-04 11:20:00|5987.77|5987.77|5984.01|5984.01|5987.77|5987.77|5984.01|5984.01|0
1580815500000|2020-02-04 11:25:00|5983.88|5983.88|5983.94|5983.94|5984.95|5984.95|5983.73|5983.73|0
1580815800000|2020-02-04 11:30:00|5983.41|5983.41|5988.68|5988.68|5988.68|5988.68|5983.41|5983.41|0
1580816100000|2020-02-04 11:35:00|5988.41|5988.41|5987.04|5987.04|5988.41|5988.41|5986.97|5986.97|0
1580816400000|2020-02-04 11:40:00|5987.99|5987.99|5987.98|5987.98|5988.04|5988.04|5987.06|5987.06|0
1580816700000|2020-02-04 11:45:00|5987.27|5987.27|5989.15|5989.15|5989.15|5989.15|5986|5986|0
1580817000000|2020-02-04 11:50:00|5989.92|5989.92|5987.13|5987.13|5989.92|5989.92|5987.13|5987.13|0
1580817300000|2020-02-04 11:55:00|5986.82|5986.82|5985.39|5985.39|5987.16|5987.16|5985.39|5985.39|0
1580817600000|2020-02-04 12:00:00|5985.14|5985.14|5979.64|5979.64|5985.14|5985.14|5979.64|5979.64|0
1580817900000|2020-02-04 12:05:00|5977.86|5977.86|5976.01|5976.01|5977.86|5977.86|5975.46|5975.46|0
1580818200000|2020-02-04 12:10:00|5974.99|5974.99|5974.76|5974.76|5975.55|5975.55|5974.76|5974.76|0
1580818500000|2020-02-04 12:15:00|5974.52|5974.52|5975.47|5975.47|5975.47|5975.47|5973.12|5973.12|0
1580818800000|2020-02-04 12:20:00|5976.9|5976.9|5977.21|5977.21|5978.93|5978.93|5976.9|5976.9|0
1580819100000|2020-02-04 12:25:00|5978.87|5978.87|5980.98|5980.98|5980.98|5980.98|5977.93|5977.93|0
1580819400000|2020-02-04 12:30:00|5982.17|5982.17|5978.5|5978.5|5982.2|5982.2|5978.5|5978.5|0
1580819700000|2020-02-04 12:35:00|5978.59|5978.59|5978.69|5978.69|5979.15|5979.15|5978.59|5978.59|0
1580820000000|2020-02-04 12:40:00|5978.28|5978.28|5977.2|5977.2|5978.31|5978.31|5977.2|5977.2|0
1580820300000|2020-02-04 12:45:00|5977.62|5977.62|5975.67|5975.67|5977.62|5977.62|5975.67|5975.67|0
1580820600000|2020-02-04 12:50:00|5974.93|5974.93|5973.39|5973.39|5975.89|5975.89|5973.39|5973.39|0
1580820900000|2020-02-04 12:55:00|5974.78|5974.78|5974.22|5974.22|5974.97|5974.97|5974.22|5974.22|0
1580821200000|2020-02-04 13:00:00|5975.53|5975.53|5975.75|5975.75|5975.75|5975.75|5974.31|5974.31|0
1580821500000|2020-02-04 13:05:00|5974.7|5974.7|5974.51|5974.51|5975.13|5975.13|5974.29|5974.29|0
1580821800000|2020-02-04 13:10:00|5974|5974|5971.31|5971.31|5974|5974|5971.31|5971.31|0
1580822100000|2020-02-04 13:15:00|5971.79|5971.79|5973.66|5973.66|5973.86|5973.86|5971.59|5971.59|0
1580822400000|2020-02-04 13:20:00|5972.5|5972.5|5974.7|5974.7|5974.78|5974.78|5972.5|5972.5|0
1580822700000|2020-02-04 13:25:00|5973.85|5973.85|5975.54|5975.54|5975.89|5975.89|5973.82|5973.82|0
1580823000000|2020-02-04 13:30:00|5974.15|5974.15|5973.23|5973.23|5974.66|5974.66|5973.1|5973.1|0
1580823300000|2020-02-04 13:35:00|5973.04|5973.04|5975.3|5975.3|5975.3|5975.3|5973.04|5973.04|0
1580823600000|2020-02-04 13:40:00|5975.67|5975.67|5977.05|5977.05|5977.05|5977.05|5975.61|5975.61|0
1580823900000|2020-02-04 13:45:00|5980.03|5980.03|5982.48|5982.48|5982.48|5982.48|5980.03|5980.03|0
1580824200000|2020-02-04 13:50:00|5983.15|5983.15|5984.16|5984.16|5985.35|5985.35|5983.12|5983.12|0
1580824500000|2020-02-04 13:55:00|5984.34|5984.34|5984.14|5984.14|5984.59|5984.59|5983.84|5983.84|0
1580824800000|2020-02-04 14:00:00|5980.72|5980.72|5977.58|5977.58|5980.72|5980.72|5977.26|5977.26|0
1580825100000|2020-02-04 14:05:00|5976.3|5976.3|5972.17|5972.17|5976.3|5976.3|5972.17|5972.17|0
1580825400000|2020-02-04 14:10:00|5972.61|5972.61|5973.81|5973.81|5974.11|5974.11|5972.61|5972.61|0
1580825700000|2020-02-04 14:15:00|5972.89|5972.89|5971|5971|5973.46|5973.46|5971|5971|0
1580826000000|2020-02-04 14:20:00|5971.2|5971.2|5969.78|5969.78|5971.2|5971.2|5968.69|5968.69|0
1580826300000|2020-02-04 14:25:00|5970|5970|5972.06|5972.06|5972.06|5972.06|5970|5970|0
1580826600000|2020-02-04 14:30:00|5972.3|5972.3|5975.02|5975.02|5975.02|5975.02|5972.3|5972.3|0
1580826900000|2020-02-04 14:35:00|5976.55|5976.55|5972.9|5972.9|5977.85|5977.85|5972.9|5972.9|0
1580827200000|2020-02-04 14:40:00|5972.75|5972.75|5978.85|5978.85|5978.85|5978.85|5972.75|5972.75|0
1580827500000|2020-02-04 14:45:00|5977.39|5977.39|5984.18|5984.18|5984.47|5984.47|5977.39|5977.39|0
1580827800000|2020-02-04 14:50:00|5987.19|5987.19|5985.67|5985.67|5987.74|5987.74|5985.43|5985.43|0
1580828100000|2020-02-04 14:55:00|5985.29|5985.29|5985.44|5985.44|5985.55|5985.55|5984.35|5984.35|0
1580828400000|2020-02-04 15:00:00|5982.91|5982.91|5978.57|5978.57|5982.91|5982.91|5978.45|5978.45|0
1580828700000|2020-02-04 15:05:00|5978.16|5978.16|5977.49|5977.49|5979.89|5979.89|5977.49|5977.49|0
1580829000000|2020-02-04 15:10:00|5976.38|5976.38|5977.93|5977.93|5978.35|5978.35|5976.13|5976.13|0
1580829300000|2020-02-04 15:15:00|5977.01|5977.01|5975.91|5975.91|5977.01|5977.01|5975.47|5975.47|0
1580829600000|2020-02-04 15:20:00|5974.78|5974.78|5974.85|5974.85|5976.04|5976.04|5974.21|5974.21|0
1580829900000|2020-02-04 15:25:00|5975.58|5975.58|5979.6|5979.6|5979.6|5979.6|5975.19|5975.19|0
1580830200000|2020-02-04 15:30:00|5979.35|5979.35|5975.25|5975.25|5979.35|5979.35|5974.52|5974.52|0
1580830500000|2020-02-04 15:35:00|5973.87|5973.87|5978.96|5978.96|5979.16|5979.16|5973.87|5973.87|0
1580830800000|2020-02-04 15:40:00|5979.13|5979.13|5980.6|5980.6|5980.77|5980.77|5979.13|5979.13|0
1580831100000|2020-02-04 15:45:00|5980.85|5980.85|5979.42|5979.42|5980.85|5980.85|5979.17|5979.17|0
1580831400000|2020-02-04 15:50:00|5979.07|5979.07|5979.59|5979.59|5980|5980|5979.01|5979.01|0
1580831700000|2020-02-04 15:55:00|5980.71|5980.71|5978.79|5978.79|5981.61|5981.61|5978.79|5978.79|0
1580832000000|2020-02-04 16:00:00|5979.59|5979.59|5981.47|5981.47|5983.03|5983.03|5979.59|5979.59|0
1580832300000|2020-02-04 16:05:00|5982.44|5982.44|5985.81|5985.81|5985.81|5985.81|5982.44|5982.44|0
1580832600000|2020-02-04 16:10:00|5986.48|5986.48|5988.61|5988.61|5988.61|5988.61|5986.48|5986.48|0
1580832900000|2020-02-04 16:15:00|5987.99|5987.99|5989.99|5989.99|5989.99|5989.99|5987.99|5987.99|0
1580833200000|2020-02-04 16:20:00|5990.98|5990.98|5992.68|5992.68|5992.68|5992.68|5990.77|5990.77|0
1580833500000|2020-02-04 16:25:00|5990.17|5990.17|5988.49|5988.49|5990.17|5990.17|5988.07|5988.07|0
1580890500000|2020-02-05 08:15:00|5983.37|5983.37|5982.21|5982.21|5983.37|5983.37|5980.82|5980.82|0
1580890800000|2020-02-05 08:20:00|5982.34|5982.34|5974.83|5974.83|5982.34|5982.34|5974.83|5974.83|0
1580891100000|2020-02-05 08:25:00|5976.07|5976.07|5981|5981|5981|5981|5974.14|5974.14|0
1580891400000|2020-02-05 08:30:00|5985.04|5985.04|5989.37|5989.37|5989.37|5989.37|5985.04|5985.04|0
1580891700000|2020-02-05 08:35:00|5993.25|5993.25|6005.24|6005.24|6005.24|6005.24|5993.06|5993.06|0
1580892000000|2020-02-05 08:40:00|6004.92|6004.92|6009.84|6009.84|6009.84|6009.84|6002.68|6002.68|0
1580892300000|2020-02-05 08:45:00|6009.64|6009.64|6019.25|6019.25|6019.25|6019.25|6009.64|6009.64|0
1580892600000|2020-02-05 08:50:00|6016.67|6016.67|6022.01|6022.01|6022.01|6022.01|6016.67|6016.67|0
1580892900000|2020-02-05 08:55:00|6021.86|6021.86|6021.52|6021.52|6022.14|6022.14|6018.72|6018.72|0
1580893200000|2020-02-05 09:00:00|6022.25|6022.25|6021.96|6021.96|6022.25|6022.25|6021.38|6021.38|0
1580893500000|2020-02-05 09:05:00|6023.91|6023.91|6022.94|6022.94|6023.91|6023.91|6022.94|6022.94|0
1580893800000|2020-02-05 09:10:00|6024.1|6024.1|6021.4|6021.4|6024.66|6024.66|6021.4|6021.4|0
1580894100000|2020-02-05 09:15:00|6022.67|6022.67|6026.32|6026.32|6026.32|6026.32|6022.55|6022.55|0
1580894400000|2020-02-05 09:20:00|6026.24|6026.24|6021.21|6021.21|6026.45|6026.45|6021.21|6021.21|0
1580894700000|2020-02-05 09:25:00|6022.25|6022.25|6022.67|6022.67|6024.11|6024.11|6021.05|6021.05|0
1580895000000|2020-02-05 09:30:00|6022|6022|6021.31|6021.31|6022|6022|6019.12|6019.12|0
1580895300000|2020-02-05 09:35:00|6021.85|6021.85|6025.03|6025.03|6025.69|6025.69|6021.85|6021.85|0
1580895600000|2020-02-05 09:40:00|6027.9|6027.9|6028.34|6028.34|6029.16|6029.16|6027.9|6027.9|0
1580895900000|2020-02-05 09:45:00|6027.27|6027.27|6025.05|6025.05|6027.27|6027.27|6025.05|6025.05|0
1580896200000|2020-02-05 09:50:00|6025.3|6025.3|6027.8|6027.8|6028.22|6028.22|6025.3|6025.3|0
1580896500000|2020-02-05 09:55:00|6028.06|6028.06|6026.13|6026.13|6028.06|6028.06|6026.13|6026.13|0
1580896800000|2020-02-05 10:00:00|6028.18|6028.18|6030.43|6030.43|6030.43|6030.43|6028.18|6028.18|0
1580897100000|2020-02-05 10:05:00|6028.72|6028.72|6029.34|6029.34|6029.5|6029.5|6028.72|6028.72|0
1580897400000|2020-02-05 10:10:00|6028.12|6028.12|6029.87|6029.87|6029.87|6029.87|6027.49|6027.49|0
1580897700000|2020-02-05 10:15:00|6027.99|6027.99|6029.52|6029.52|6029.52|6029.52|6027.99|6027.99|0
1580898000000|2020-02-05 10:20:00|6029.39|6029.39|6028.51|6028.51|6029.39|6029.39|6028.16|6028.16|0
1580898300000|2020-02-05 10:25:00|6027.76|6027.76|6025.31|6025.31|6027.8|6027.8|6025.31|6025.31|0
1580898600000|2020-02-05 10:30:00|6025.09|6025.09|6021.76|6021.76|6025.09|6025.09|6021.76|6021.76|0
1580898900000|2020-02-05 10:35:00|6021.49|6021.49|6025.52|6025.52|6025.52|6025.52|6021.49|6021.49|0
1580899200000|2020-02-05 10:40:00|6025.23|6025.23|6026.4|6026.4|6026.4|6026.4|6023.6|6023.6|0
1580899500000|2020-02-05 10:45:00|6026.57|6026.57|6028.15|6028.15|6028.39|6028.39|6026.57|6026.57|0
1580899800000|2020-02-05 10:50:00|6026.47|6026.47|6027.38|6027.38|6027.42|6027.42|6026.47|6026.47|0
1580900100000|2020-02-05 10:55:00|6027.22|6027.22|6028.55|6028.55|6028.99|6028.99|6027.22|6027.22|0
1580900400000|2020-02-05 11:00:00|6027.63|6027.63|6026.13|6026.13|6027.63|6027.63|6025.79|6025.79|0
1580900700000|2020-02-05 11:05:00|6025.36|6025.36|6028.35|6028.35|6028.52|6028.52|6025.36|6025.36|0
1580901000000|2020-02-05 11:10:00|6027.47|6027.47|6026.24|6026.24|6027.47|6027.47|6025.56|6025.56|0
1580901300000|2020-02-05 11:15:00|6026.8|6026.8|6026.79|6026.79|6026.8|6026.8|6025.1|6025.1|0
1580901600000|2020-02-05 11:20:00|6026.61|6026.61|6027.89|6027.89|6027.89|6027.89|6025.6|6025.6|0
1580901900000|2020-02-05 11:25:00|6028.55|6028.55|6029.29|6029.29|6029.64|6029.64|6028.41|6028.41|0
1580902200000|2020-02-05 11:30:00|6029.62|6029.62|6028.09|6028.09|6029.95|6029.95|6028.09|6028.09|0
1580902500000|2020-02-05 11:35:00|6027.31|6027.31|6014.48|6014.48|6027.31|6027.31|6014.48|6014.48|0
1580902800000|2020-02-05 11:40:00|6015.44|6015.44|6014.9|6014.9|6015.44|6015.44|6012.31|6012.31|0
1580903100000|2020-02-05 11:45:00|6016.22|6016.22|6018.82|6018.82|6018.82|6018.82|6015.76|6015.76|0
1580903400000|2020-02-05 11:50:00|6020.7|6020.7|6023.76|6023.76|6023.84|6023.84|6020.7|6020.7|0
1580903700000|2020-02-05 11:55:00|6023.62|6023.62|6022.29|6022.29|6023.62|6023.62|6022.12|6022.12|0
1580904000000|2020-02-05 12:00:00|6020.34|6020.34|6014.46|6014.46|6020.34|6020.34|6013.96|6013.96|0
1580904300000|2020-02-05 12:05:00|6013.84|6013.84|6012.98|6012.98|6013.84|6013.84|6012.42|6012.42|0
1580904600000|2020-02-05 12:10:00|6013.12|6013.12|6014.27|6014.27|6015.34|6015.34|6013.12|6013.12|0
1580904900000|2020-02-05 12:15:00|6014.47|6014.47|6017.77|6017.77|6017.77|6017.77|6014.47|6014.47|0
1580905200000|2020-02-05 12:20:00|6018.97|6018.97|6025.98|6025.98|6025.98|6025.98|6018.97|6018.97|0
1580905500000|2020-02-05 12:25:00|6027.15|6027.15|6026.71|6026.71|6029.62|6029.62|6026.71|6026.71|0
1580905800000|2020-02-05 12:30:00|6025.83|6025.83|6026.53|6026.53|6026.53|6026.53|6025.43|6025.43|0
1580906100000|2020-02-05 12:35:00|6028|6028|6027.35|6027.35|6028.76|6028.76|6027|6027|0
1580906400000|2020-02-05 12:40:00|6026.94|6026.94|6026.36|6026.36|6026.94|6026.94|6025.62|6025.62|0
1580906700000|2020-02-05 12:45:00|6027.59|6027.59|6027.19|6027.19|6027.89|6027.89|6027.19|6027.19|0
1580907000000|2020-02-05 12:50:00|6028.51|6028.51|6026.29|6026.29|6028.51|6028.51|6026.29|6026.29|0
1580907300000|2020-02-05 12:55:00|6025.18|6025.18|6026.59|6026.59|6026.59|6026.59|6024.88|6024.88|0
1580907600000|2020-02-05 13:00:00|6029.51|6029.51|6028.9|6028.9|6029.91|6029.91|6028.9|6028.9|0
1580907900000|2020-02-05 13:05:00|6028.93|6028.93|6031.48|6031.48|6032.27|6032.27|6028.93|6028.93|0
1580908200000|2020-02-05 13:10:00|6032.1|6032.1|6031.18|6031.18|6032.1|6032.1|6030.42|6030.42|0
1580908500000|2020-02-05 13:15:00|6034.45|6034.45|6035.92|6035.92|6035.92|6035.92|6034.45|6034.45|0
1580908800000|2020-02-05 13:20:00|6035.65|6035.65|6036.99|6036.99|6037.87|6037.87|6035.65|6035.65|0
1580909100000|2020-02-05 13:25:00|6036.59|6036.59|6035.42|6035.42|6037.22|6037.22|6035.42|6035.42|0
1580909400000|2020-02-05 13:30:00|6035.5|6035.5|6037.15|6037.15|6037.15|6037.15|6035.5|6035.5|0
1580909700000|2020-02-05 13:35:00|6036.85|6036.85|6036.6|6036.6|6037.04|6037.04|6036.6|6036.6|0
1580910000000|2020-02-05 13:40:00|6036.53|6036.53|6035.37|6035.37|6036.87|6036.87|6035.37|6035.37|0
1580910300000|2020-02-05 13:45:00|6034.05|6034.05|6042.59|6042.59|6042.59|6042.59|6034.05|6034.05|0
1580910600000|2020-02-05 13:50:00|6043.56|6043.56|6040.11|6040.11|6043.56|6043.56|6040.11|6040.11|0
1580910900000|2020-02-05 13:55:00|6039.51|6039.51|6037.03|6037.03|6039.58|6039.58|6037.03|6037.03|0
1580911200000|2020-02-05 14:00:00|6036.07|6036.07|6033.83|6033.83|6036.07|6036.07|6033.83|6033.83|0
1580911500000|2020-02-05 14:05:00|6033.02|6033.02|6032.04|6032.04|6033.02|6033.02|6032.04|6032.04|0
1580911800000|2020-02-05 14:10:00|6032.62|6032.62|6031.83|6031.83|6032.62|6032.62|6031.83|6031.83|0
1580912100000|2020-02-05 14:15:00|6034.37|6034.37|6038.07|6038.07|6038.07|6038.07|6034.37|6034.37|0
1580912400000|2020-02-05 14:20:00|6038.04|6038.04|6037.3|6037.3|6038.67|6038.67|6037.06|6037.06|0
1580912700000|2020-02-05 14:25:00|6038.13|6038.13|6039.71|6039.71|6039.71|6039.71|6038.13|6038.13|0
1580913000000|2020-02-05 14:30:00|6039.31|6039.31|6037.47|6037.47|6039.88|6039.88|6037.47|6037.47|0
1580913300000|2020-02-05 14:35:00|6035.82|6035.82|6031.07|6031.07|6035.82|6035.82|6031.07|6031.07|0
1580913600000|2020-02-05 14:40:00|6030.2|6030.2|6027.85|6027.85|6030.22|6030.22|6027.61|6027.61|0
1580913900000|2020-02-05 14:45:00|6029.79|6029.79|6025.17|6025.17|6030.06|6030.06|6024.72|6024.72|0
1580914200000|2020-02-05 14:50:00|6023.66|6023.66|6022.2|6022.2|6023.66|6023.66|6022.2|6022.2|0
1580914500000|2020-02-05 14:55:00|6020.48|6020.48|6019.77|6019.77|6022.04|6022.04|6019.77|6019.77|0
1580914800000|2020-02-05 15:00:00|6020.29|6020.29|6025.91|6025.91|6027.79|6027.79|6020.29|6020.29|0
1580915100000|2020-02-05 15:05:00|6023.57|6023.57|6022.22|6022.22|6025.93|6025.93|6022.22|6022.22|0
1580915400000|2020-02-05 15:10:00|6020.62|6020.62|6020.37|6020.37|6021.54|6021.54|6020.35|6020.35|0
1580915700000|2020-02-05 15:15:00|6018.11|6018.11|6017.68|6017.68|6018.17|6018.17|6017.68|6017.68|0
1580916000000|2020-02-05 15:20:00|6018|6018|6017|6017|6018.06|6018.06|6017|6017|0
1580916300000|2020-02-05 15:25:00|6015.6|6015.6|6008.59|6008.59|6015.6|6015.6|6008.59|6008.59|0
1580916600000|2020-02-05 15:30:00|6009.75|6009.75|6010.5|6010.5|6010.5|6010.5|6008.85|6008.85|0
1580916900000|2020-02-05 15:35:00|6008.86|6008.86|6007.93|6007.93|6009.45|6009.45|6006.58|6006.58|0
1580917200000|2020-02-05 15:40:00|6009.42|6009.42|6009.79|6009.79|6011.64|6011.64|6009.3|6009.3|0
1580917500000|2020-02-05 15:45:00|6011.34|6011.34|6011.78|6011.78|6011.87|6011.87|6010.79|6010.79|0
1580917800000|2020-02-05 15:50:00|6012.2|6012.2|6016.97|6016.97|6016.97|6016.97|6012.2|6012.2|0
1580918100000|2020-02-05 15:55:00|6016.11|6016.11|6019.47|6019.47|6019.61|6019.61|6016.11|6016.11|0
1580918400000|2020-02-05 16:00:00|6019.16|6019.16|6020.35|6020.35|6020.87|6020.87|6019.16|6019.16|0
1580918700000|2020-02-05 16:05:00|6019.35|6019.35|6022.13|6022.13|6022.13|6022.13|6018.95|6018.95|0
1580919000000|2020-02-05 16:10:00|6022.09|6022.09|6022.98|6022.98|6022.98|6022.98|6021.6|6021.6|0
1580919300000|2020-02-05 16:15:00|6022.64|6022.64|6024.48|6024.48|6024.48|6024.48|6021.43|6021.43|0
1580919600000|2020-02-05 16:20:00|6025.14|6025.14|6023.26|6023.26|6025.41|6025.41|6021.71|6021.71|0
1580919900000|2020-02-05 16:25:00|6023.5|6023.5|6021.39|6021.39|6024.34|6024.34|6021.36|6021.36|0
1580976900000|2020-02-06 08:15:00|6007.36|6007.36|6005.03|6005.03|6007.53|6007.53|6003.21|6003.21|0
1580977200000|2020-02-06 08:20:00|6004.11|6004.11|5999.78|5999.78|6004.11|6004.11|5999.78|5999.78|0
1580977500000|2020-02-06 08:25:00|5995.94|5995.94|5999.15|5999.15|5999.15|5999.15|5995.94|5995.94|0
1580977800000|2020-02-06 08:30:00|5997.56|5997.56|5992.02|5992.02|5997.56|5997.56|5990.51|5990.51|0
1580978100000|2020-02-06 08:35:00|5992.48|5992.48|5989|5989|5992.52|5992.52|5989|5989|0
1580978400000|2020-02-06 08:40:00|5987.07|5987.07|5988.07|5988.07|5988.07|5988.07|5986.66|5986.66|0
1580978700000|2020-02-06 08:45:00|5988.26|5988.26|5987.05|5987.05|5988.26|5988.26|5986.58|5986.58|0
1580979000000|2020-02-06 08:50:00|5988.47|5988.47|5984.36|5984.36|5988.47|5988.47|5983.86|5983.86|0
1580979300000|2020-02-06 08:55:00|5982.09|5982.09|5984.1|5984.1|5984.1|5984.1|5982.09|5982.09|0
1580979600000|2020-02-06 09:00:00|5983.58|5983.58|5980.37|5980.37|5983.58|5983.58|5979.59|5979.59|0
1580979900000|2020-02-06 09:05:00|5981.65|5981.65|5984.15|5984.15|5984.15|5984.15|5981.65|5981.65|0
1580980200000|2020-02-06 09:10:00|5985.15|5985.15|5981.73|5981.73|5985.15|5985.15|5981.73|5981.73|0
1580980500000|2020-02-06 09:15:00|5982.54|5982.54|5983.03|5983.03|5983.03|5983.03|5982|5982|0
1580980800000|2020-02-06 09:20:00|5980.04|5980.04|5970.5|5970.5|5980.04|5980.04|5970.5|5970.5|0
1580981100000|2020-02-06 09:25:00|5969.15|5969.15|5973.99|5973.99|5973.99|5973.99|5969.15|5969.15|0
1580981400000|2020-02-06 09:30:00|5975.09|5975.09|5974.61|5974.61|5975.09|5975.09|5974.3|5974.3|0
1580981700000|2020-02-06 09:35:00|5974.47|5974.47|5979.39|5979.39|5979.39|5979.39|5974.37|5974.37|0
1580982000000|2020-02-06 09:40:00|5979.19|5979.19|5980.81|5980.81|5980.81|5980.81|5979.19|5979.19|0
1580982300000|2020-02-06 09:45:00|5981.78|5981.78|5983.67|5983.67|5983.67|5983.67|5981.78|5981.78|0
1580982600000|2020-02-06 09:50:00|5984.96|5984.96|5989.49|5989.49|5989.49|5989.49|5984.96|5984.96|0
1580982900000|2020-02-06 09:55:00|5989.43|5989.43|5986.01|5986.01|5989.43|5989.43|5985.58|5985.58|0
1580983200000|2020-02-06 10:00:00|5986.25|5986.25|5987.18|5987.18|5987.18|5987.18|5984.59|5984.59|0
1580983500000|2020-02-06 10:05:00|5987.64|5987.64|5988.94|5988.94|5988.94|5988.94|5987|5987|0
1580983800000|2020-02-06 10:10:00|5988.51|5988.51|5990.26|5990.26|5990.26|5990.26|5988.18|5988.18|0
1580984100000|2020-02-06 10:15:00|5990.21|5990.21|5990.93|5990.93|5991.44|5991.44|5990.21|5990.21|0
1580984400000|2020-02-06 10:20:00|5989.96|5989.96|5992.38|5992.38|5992.38|5992.38|5989.5|5989.5|0
1580984700000|2020-02-06 10:25:00|5991.92|5991.92|5991.73|5991.73|5992.11|5992.11|5991.73|5991.73|0
1580985000000|2020-02-06 10:30:00|5993.97|5993.97|5996.41|5996.41|5996.41|5996.41|5993.97|5993.97|0
1580985300000|2020-02-06 10:35:00|5997.41|5997.41|5999.15|5999.15|5999.15|5999.15|5997.28|5997.28|0
1580985600000|2020-02-06 10:40:00|5999.03|5999.03|5998.7|5998.7|5999.03|5999.03|5998.47|5998.47|0
1580985900000|2020-02-06 10:45:00|5997.45|5997.45|5988.12|5988.12|5997.45|5997.45|5988.12|5988.12|0
1580986200000|2020-02-06 10:50:00|5988.09|5988.09|5987.53|5987.53|5988.76|5988.76|5987.25|5987.25|0
1580986500000|2020-02-06 10:55:00|5988.9|5988.9|5986.91|5986.91|5989.67|5989.67|5986.91|5986.91|0
1580986800000|2020-02-06 11:00:00|5986.64|5986.64|5989.98|5989.98|5989.98|5989.98|5986.33|5986.33|0
1580987100000|2020-02-06 11:05:00|5989.27|5989.27|5993.36|5993.36|5993.36|5993.36|5989.27|5989.27|0
1580987400000|2020-02-06 11:10:00|5993.27|5993.27|5993.96|5993.96|5993.96|5993.96|5992.41|5992.41|0
1580987700000|2020-02-06 11:15:00|5993.16|5993.16|5992.86|5992.86|5993.16|5993.16|5991.79|5991.79|0
1580988000000|2020-02-06 11:20:00|5991.83|5991.83|5991.37|5991.37|5992.21|5992.21|5991.08|5991.08|0
1580988300000|2020-02-06 11:25:00|5991.2|5991.2|5995.09|5995.09|5995.09|5995.09|5991.2|5991.2|0
1580988600000|2020-02-06 11:30:00|5994.97|5994.97|6002.76|6002.76|6002.76|6002.76|5994.97|5994.97|0
1580988900000|2020-02-06 11:35:00|6001.92|6001.92|6002.95|6002.95|6004.58|6004.58|6001.92|6001.92|0
1580989200000|2020-02-06 11:40:00|6003.13|6003.13|6005.51|6005.51|6005.51|6005.51|6002.24|6002.24|0
1580989500000|2020-02-06 11:45:00|6006.36|6006.36|6017.2|6017.2|6017.2|6017.2|6006.36|6006.36|0
1580989800000|2020-02-06 11:50:00|6015.87|6015.87|6014.94|6014.94|6016.61|6016.61|6014.94|6014.94|0
1580990100000|2020-02-06 11:55:00|6013.6|6013.6|6016.41|6016.41|6016.41|6016.41|6013.6|6013.6|0
1580990400000|2020-02-06 12:00:00|6017.63|6017.63|6017.58|6017.58|6017.63|6017.63|6016.35|6016.35|0
1580990700000|2020-02-06 12:05:00|6016.98|6016.98|6017.43|6017.43|6019.06|6019.06|6016.98|6016.98|0
1580991000000|2020-02-06 12:10:00|6017.35|6017.35|6019.78|6019.78|6019.78|6019.78|6017.35|6017.35|0
1580991300000|2020-02-06 12:15:00|6021.61|6021.61|6018.95|6018.95|6021.61|6021.61|6018.95|6018.95|0
1580991600000|2020-02-06 12:20:00|6018.41|6018.41|6020.75|6020.75|6020.75|6020.75|6018.41|6018.41|0
1580991900000|2020-02-06 12:25:00|6020.7|6020.7|6017.75|6017.75|6020.71|6020.71|6017.75|6017.75|0
1580992200000|2020-02-06 12:30:00|6017.37|6017.37|6015.73|6015.73|6017.37|6017.37|6015.73|6015.73|0
1580992500000|2020-02-06 12:35:00|6015.66|6015.66|6017.76|6017.76|6017.76|6017.76|6015.66|6015.66|0
1580992800000|2020-02-06 12:40:00|6017.86|6017.86|6015.29|6015.29|6017.86|6017.86|6015.29|6015.29|0
1580993100000|2020-02-06 12:45:00|6017.44|6017.44|6017.58|6017.58|6017.58|6017.58|6017.44|6017.44|0
1580993400000|2020-02-06 12:50:00|6018.39|6018.39|6016.93|6016.93|6018.39|6018.39|6016.77|6016.77|0
1580993700000|2020-02-06 12:55:00|6016.09|6016.09|6014.85|6014.85|6016.09|6016.09|6013.97|6013.97|0
1580994000000|2020-02-06 13:00:00|6015.17|6015.17|6012.68|6012.68|6015.17|6015.17|6012.68|6012.68|0
1580994300000|2020-02-06 13:05:00|6011.99|6011.99|6015.36|6015.36|6015.36|6015.36|6011.99|6011.99|0
1580994600000|2020-02-06 13:10:00|6015.79|6015.79|6015.71|6015.71|6016.42|6016.42|6015.71|6015.71|0
1580994900000|2020-02-06 13:15:00|6015.58|6015.58|6011.73|6011.73|6015.58|6015.58|6011.65|6011.65|0
1580995200000|2020-02-06 13:20:00|6012.67|6012.67|6013.06|6013.06|6013.06|6013.06|6012.55|6012.55|0
1580995500000|2020-02-06 13:25:00|6012.57|6012.57|6013.13|6013.13|6013.13|6013.13|6012.57|6012.57|0
1580995800000|2020-02-06 13:30:00|6011.34|6011.34|6011.69|6011.69|6013.59|6013.59|6011.34|6011.34|0
1580996100000|2020-02-06 13:35:00|6013.06|6013.06|6013.17|6013.17|6013.34|6013.34|6011.83|6011.83|0
1580996400000|2020-02-06 13:40:00|6013.25|6013.25|6011.5|6011.5|6013.55|6013.55|6011.5|6011.5|0
1580996700000|2020-02-06 13:45:00|6009.97|6009.97|6009.01|6009.01|6009.97|6009.97|6008.71|6008.71|0
1580997000000|2020-02-06 13:50:00|6009.09|6009.09|6008.07|6008.07|6009.09|6009.09|6008.07|6008.07|0
1580997300000|2020-02-06 13:55:00|6008.2|6008.2|6007.16|6007.16|6008.2|6008.2|6005.56|6005.56|0
1580997600000|2020-02-06 14:00:00|6007.12|6007.12|6006.7|6006.7|6007.28|6007.28|6005.69|6005.69|0
1580997900000|2020-02-06 14:05:00|6006.42|6006.42|6004.91|6004.91|6006.42|6006.42|6004.61|6004.61|0
1580998200000|2020-02-06 14:10:00|6005.38|6005.38|6005.01|6005.01|6005.38|6005.38|6004.96|6004.96|0
1580998500000|2020-02-06 14:15:00|6004.8|6004.8|6001.93|6001.93|6004.8|6004.8|6001.93|6001.93|0
1580998800000|2020-02-06 14:20:00|6001.03|6001.03|5998.51|5998.51|6001.03|6001.03|5997.51|5997.51|0
1580999100000|2020-02-06 14:25:00|5999.34|5999.34|5999.36|5999.36|6001.75|6001.75|5999.11|5999.11|0
1580999400000|2020-02-06 14:30:00|6000.06|6000.06|5996.34|5996.34|6000.72|6000.72|5996.34|5996.34|0
1580999700000|2020-02-06 14:35:00|5995.01|5995.01|5993.33|5993.33|5995.01|5995.01|5993.33|5993.33|0
1581000000000|2020-02-06 14:40:00|5992.7|5992.7|5992.11|5992.11|5992.7|5992.7|5990.02|5990.02|0
1581000300000|2020-02-06 14:45:00|5992.01|5992.01|5994.86|5994.86|5994.86|5994.86|5991.54|5991.54|0
1581000600000|2020-02-06 14:50:00|5993.67|5993.67|5995.55|5995.55|5995.55|5995.55|5993.67|5993.67|0
1581000900000|2020-02-06 14:55:00|5995.65|5995.65|5996.23|5996.23|5997.57|5997.57|5995.65|5995.65|0
1581001200000|2020-02-06 15:00:00|5998.01|5998.01|5996.62|5996.62|5998.38|5998.38|5996.62|5996.62|0
1581001500000|2020-02-06 15:05:00|5997.51|5997.51|6003.29|6003.29|6003.29|6003.29|5997.51|5997.51|0
1581001800000|2020-02-06 15:10:00|6002.73|6002.73|6009.67|6009.67|6010.04|6010.04|6002.73|6002.73|0
1581002100000|2020-02-06 15:15:00|6009.64|6009.64|6009.29|6009.29|6009.93|6009.93|6008.3|6008.3|0
1581002400000|2020-02-06 15:20:00|6008.3|6008.3|6009.68|6009.68|6011.77|6011.77|6008.3|6008.3|0
1581002700000|2020-02-06 15:25:00|6010.13|6010.13|6014.24|6014.24|6014.35|6014.35|6010.13|6010.13|0
1581003000000|2020-02-06 15:30:00|6013.77|6013.77|6014.2|6014.2|6015.06|6015.06|6013.77|6013.77|0
1581003300000|2020-02-06 15:35:00|6013.42|6013.42|6016.77|6016.77|6016.95|6016.95|6013.42|6013.42|0
1581003600000|2020-02-06 15:40:00|6016.74|6016.74|6016.87|6016.87|6018.53|6018.53|6015.8|6015.8|0
1581003900000|2020-02-06 15:45:00|6017.31|6017.31|6018.75|6018.75|6018.86|6018.86|6017.31|6017.31|0
1581004200000|2020-02-06 15:50:00|6018.91|6018.91|6017.61|6017.61|6019.39|6019.39|6017.61|6017.61|0
1581004500000|2020-02-06 15:55:00|6016.79|6016.79|6017.07|6017.07|6018.36|6018.36|6016.79|6016.79|0
1581004800000|2020-02-06 16:00:00|6018.06|6018.06|6022.38|6022.38|6023.74|6023.74|6017.61|6017.61|0
1581005100000|2020-02-06 16:05:00|6017.97|6017.97|6018.14|6018.14|6019.62|6019.62|6017.97|6017.97|0
1581005400000|2020-02-06 16:10:00|6021.38|6021.38|6020.43|6020.43|6023.93|6023.93|6020.43|6020.43|0
1581005700000|2020-02-06 16:15:00|6022.03|6022.03|6021.68|6021.68|6022.37|6022.37|6021.68|6021.68|0
1581006000000|2020-02-06 16:20:00|6021.88|6021.88|6024.2|6024.2|6024.7|6024.7|6021.88|6021.88|0
1581006300000|2020-02-06 16:25:00|6025.88|6025.88|6027.99|6027.99|6028.41|6028.41|6025.88|6025.88|0
1581063300000|2020-02-07 08:15:00|6027.68|6027.68|6020.83|6020.83|6027.68|6027.68|6020.83|6020.83|0
1581063600000|2020-02-07 08:20:00|6022.93|6022.93|6022.09|6022.09|6023.68|6023.68|6022.08|6022.08|0
1581063900000|2020-02-07 08:25:00|6021.51|6021.51|6021.99|6021.99|6023.63|6023.63|6021.51|6021.51|0
1581064200000|2020-02-07 08:30:00|6020.68|6020.68|6026.32|6026.32|6026.32|6026.32|6020.68|6020.68|0
1581064500000|2020-02-07 08:35:00|6026.37|6026.37|6030.81|6030.81|6030.81|6030.81|6026.03|6026.03|0
1581064800000|2020-02-07 08:40:00|6030.21|6030.21|6029.67|6029.67|6030.21|6030.21|6028.37|6028.37|0
1581065100000|2020-02-07 08:45:00|6028.42|6028.42|6026.28|6026.28|6028.42|6028.42|6025.51|6025.51|0
1581065400000|2020-02-07 08:50:00|6025.35|6025.35|6022.66|6022.66|6025.35|6025.35|6022.24|6022.24|0
1581065700000|2020-02-07 08:55:00|6027.3|6027.3|6031.14|6031.14|6031.14|6031.14|6027.3|6027.3|0
1581066000000|2020-02-07 09:00:00|6032.31|6032.31|6034.49|6034.49|6035.11|6035.11|6032.31|6032.31|0
1581066300000|2020-02-07 09:05:00|6034.17|6034.17|6033.07|6033.07|6034.17|6034.17|6032.75|6032.75|0
1581066600000|2020-02-07 09:10:00|6032.46|6032.46|6031.59|6031.59|6033.55|6033.55|6031.59|6031.59|0
1581066900000|2020-02-07 09:15:00|6030.33|6030.33|6027.76|6027.76|6030.92|6030.92|6027.76|6027.76|0
1581067200000|2020-02-07 09:20:00|6027.26|6027.26|6027.24|6027.24|6028.78|6028.78|6027.24|6027.24|0
1581067500000|2020-02-07 09:25:00|6026.06|6026.06|6022.56|6022.56|6026.06|6026.06|6022.56|6022.56|0
1581067800000|2020-02-07 09:30:00|6021.67|6021.67|6018.49|6018.49|6021.67|6021.67|6018.05|6018.05|0
1581068100000|2020-02-07 09:35:00|6018.8|6018.8|6018.61|6018.61|6019.11|6019.11|6017.79|6017.79|0
1581068400000|2020-02-07 09:40:00|6017.2|6017.2|6013.76|6013.76|6017.2|6017.2|6013.76|6013.76|0
1581068700000|2020-02-07 09:45:00|6013.59|6013.59|6010.82|6010.82|6013.59|6013.59|6010.82|6010.82|0
1581069000000|2020-02-07 09:50:00|6009.15|6009.15|6011.2|6011.2|6011.2|6011.2|6008.14|6008.14|0
1581069300000|2020-02-07 09:55:00|6011.42|6011.42|6016.41|6016.41|6016.41|6016.41|6011.42|6011.42|0
1581069600000|2020-02-07 10:00:00|6017.31|6017.31|6021.43|6021.43|6021.43|6021.43|6017.31|6017.31|0
1581069900000|2020-02-07 10:05:00|6022.09|6022.09|6026.86|6026.86|6026.86|6026.86|6022.09|6022.09|0
1581070200000|2020-02-07 10:10:00|6026.75|6026.75|6022.58|6022.58|6026.75|6026.75|6021.14|6021.14|0
1581070500000|2020-02-07 10:15:00|6020.72|6020.72|6018.7|6018.7|6020.72|6020.72|6018.62|6018.62|0
1581070800000|2020-02-07 10:20:00|6016.4|6016.4|6013.89|6013.89|6016.4|6016.4|6013.89|6013.89|0
1581071100000|2020-02-07 10:25:00|6013.25|6013.25|6014.3|6014.3|6014.42|6014.42|6011.79|6011.79|0
1581071400000|2020-02-07 10:30:00|6013.56|6013.56|6007.5|6007.5|6013.56|6013.56|6007.5|6007.5|0
1581071700000|2020-02-07 10:35:00|6005.39|6005.39|6003.44|6003.44|6005.65|6005.65|6002.79|6002.79|0
1581072000000|2020-02-07 10:40:00|6003.68|6003.68|6003.45|6003.45|6003.68|6003.68|6002.76|6002.76|0
1581072300000|2020-02-07 10:45:00|6003.89|6003.89|6006.08|6006.08|6006.08|6006.08|6003.1|6003.1|0
1581072600000|2020-02-07 10:50:00|6004.42|6004.42|6003.74|6003.74|6004.43|6004.43|6003.74|6003.74|0
1581072900000|2020-02-07 10:55:00|6004.01|6004.01|6003.41|6003.41|6004.29|6004.29|6003.41|6003.41|0
1581073200000|2020-02-07 11:00:00|6003.06|6003.06|6001.28|6001.28|6003.06|6003.06|6001.01|6001.01|0
1581073500000|2020-02-07 11:05:00|6001|6001|6000.87|6000.87|6001|6001|6000.06|6000.06|0
1581073800000|2020-02-07 11:10:00|6001.94|6001.94|6002.68|6002.68|6002.88|6002.88|6001.94|6001.94|0
1581074100000|2020-02-07 11:15:00|6002.81|6002.81|6007.71|6007.71|6007.71|6007.71|6002.81|6002.81|0
1581074400000|2020-02-07 11:20:00|6009.05|6009.05|6008.22|6008.22|6010.34|6010.34|6008.11|6008.11|0
1581074700000|2020-02-07 11:25:00|6007.8|6007.8|6006.56|6006.56|6007.8|6007.8|6006.56|6006.56|0
1581075000000|2020-02-07 11:30:00|6005.98|6005.98|6005.28|6005.28|6005.98|6005.98|6005.19|6005.19|0
1581075300000|2020-02-07 11:35:00|6006.92|6006.92|6006.56|6006.56|6006.92|6006.92|6006.1|6006.1|0
1581075600000|2020-02-07 11:40:00|6006.34|6006.34|6005.72|6005.72|6006.34|6006.34|6005.7|6005.7|0
1581075900000|2020-02-07 11:45:00|6006.71|6006.71|6006.11|6006.11|6006.71|6006.71|6005.36|6005.36|0
1581076200000|2020-02-07 11:50:00|6006.1|6006.1|6009.68|6009.68|6009.68|6009.68|6006.1|6006.1|0
1581076500000|2020-02-07 11:55:00|6009.32|6009.32|6009.62|6009.62|6010.12|6010.12|6009.32|6009.32|0
1581076800000|2020-02-07 12:00:00|6011.7|6011.7|6012.3|6012.3|6012.82|6012.82|6011.7|6011.7|0
1581077100000|2020-02-07 12:05:00|6012.84|6012.84|6017.57|6017.57|6017.57|6017.57|6012.84|6012.84|0
1581077400000|2020-02-07 12:10:00|6015.56|6015.56|6016.03|6016.03|6016.25|6016.25|6015.56|6015.56|0
1581077700000|2020-02-07 12:15:00|6016.75|6016.75|6014.24|6014.24|6016.75|6016.75|6014.24|6014.24|0
1581078000000|2020-02-07 12:20:00|6013.93|6013.93|6013.86|6013.86|6013.98|6013.98|6012.56|6012.56|0
1581078300000|2020-02-07 12:25:00|6013.43|6013.43|6012.19|6012.19|6013.43|6013.43|6012.19|6012.19|0
1581078600000|2020-02-07 12:30:00|6013.27|6013.27|6013.56|6013.56|6014.81|6014.81|6013.27|6013.27|0
1581078900000|2020-02-07 12:35:00|6013.64|6013.64|6011.86|6011.86|6014.57|6014.57|6011.86|6011.86|0
1581079200000|2020-02-07 12:40:00|6011.23|6011.23|6009.31|6009.31|6011.23|6011.23|6009.31|6009.31|0
1581079500000|2020-02-07 12:45:00|6009.15|6009.15|6008|6008|6009.15|6009.15|6007.53|6007.53|0
1581079800000|2020-02-07 12:50:00|6008.04|6008.04|6010.45|6010.45|6010.45|6010.45|6008.04|6008.04|0
1581080100000|2020-02-07 12:55:00|6010.72|6010.72|6012.43|6012.43|6012.43|6012.43|6010.72|6010.72|0
1581080400000|2020-02-07 13:00:00|6012.75|6012.75|6011.6|6011.6|6013.05|6013.05|6011.6|6011.6|0
1581080700000|2020-02-07 13:05:00|6011.35|6011.35|6010.61|6010.61|6011.35|6011.35|6010.61|6010.61|0
1581081000000|2020-02-07 13:10:00|6010.12|6010.12|6010.77|6010.77|6010.77|6010.77|6009.64|6009.64|0
1581081300000|2020-02-07 13:15:00|6010.91|6010.91|6014.39|6014.39|6014.39|6014.39|6010.8|6010.8|0
1581081600000|2020-02-07 13:20:00|6014.23|6014.23|6016.32|6016.32|6016.32|6016.32|6014.23|6014.23|0
1581081900000|2020-02-07 13:25:00|6016.79|6016.79|6019.71|6019.71|6019.71|6019.71|6016.79|6016.79|0
1581082200000|2020-02-07 13:30:00|6019.92|6019.92|6017.84|6017.84|6022.43|6022.43|6017.84|6017.84|0
1581082500000|2020-02-07 13:35:00|6015.85|6015.85|6012.73|6012.73|6015.85|6015.85|6011.18|6011.18|0
1581082800000|2020-02-07 13:40:00|6013.03|6013.03|6010.08|6010.08|6013.15|6013.15|6010.08|6010.08|0
1581083100000|2020-02-07 13:45:00|6005.64|6005.64|6006.59|6006.59|6007.77|6007.77|6005.64|6005.64|0
1581083400000|2020-02-07 13:50:00|6007|6007|6008.95|6008.95|6008.95|6008.95|6007|6007|0
1581083700000|2020-02-07 13:55:00|6009.79|6009.79|6008.96|6008.96|6009.81|6009.81|6008.85|6008.85|0
1581084000000|2020-02-07 14:00:00|6008.85|6008.85|6010.75|6010.75|6011.32|6011.32|6008.85|6008.85|0
1581084300000|2020-02-07 14:05:00|6011.5|6011.5|6014.25|6014.25|6014.25|6014.25|6011.14|6011.14|0
1581084600000|2020-02-07 14:10:00|6013.89|6013.89|6013.56|6013.56|6013.89|6013.89|6012.51|6012.51|0
1581084900000|2020-02-07 14:15:00|6012.51|6012.51|6009.91|6009.91|6012.51|6012.51|6009.91|6009.91|0
1581085200000|2020-02-07 14:20:00|6009.96|6009.96|6011.61|6011.61|6011.61|6011.61|6009.96|6009.96|0
1581085500000|2020-02-07 14:25:00|6011.83|6011.83|6012.74|6012.74|6012.85|6012.85|6011.8|6011.8|0
1581085800000|2020-02-07 14:30:00|6013.59|6013.59|6008.54|6008.54|6014.4|6014.4|6008.54|6008.54|0
1581086100000|2020-02-07 14:35:00|6004.71|6004.71|6006.63|6006.63|6007.54|6007.54|6004.71|6004.71|0
1581086400000|2020-02-07 14:40:00|6007.02|6007.02|6005.94|6005.94|6007.02|6007.02|6005.17|6005.17|0
1581086700000|2020-02-07 14:45:00|6005.18|6005.18|6006.88|6006.88|6006.88|6006.88|6003.71|6003.71|0
1581087000000|2020-02-07 14:50:00|6008.44|6008.44|6008.57|6008.57|6008.57|6008.57|6007.57|6007.57|0
1581087300000|2020-02-07 14:55:00|6008.04|6008.04|6004.89|6004.89|6008.04|6008.04|6004.89|6004.89|0
1581087600000|2020-02-07 15:00:00|6004.15|6004.15|6003.32|6003.32|6004.92|6004.92|6003.32|6003.32|0
1581087900000|2020-02-07 15:05:00|6003.15|6003.15|6003.83|6003.83|6003.83|6003.83|6002.38|6002.38|0
1581088200000|2020-02-07 15:10:00|6003.49|6003.49|6004.58|6004.58|6004.71|6004.71|6003.36|6003.36|0
1581088500000|2020-02-07 15:15:00|6004.17|6004.17|6007.17|6007.17|6007.17|6007.17|6004.17|6004.17|0
1581088800000|2020-02-07 15:20:00|6007.43|6007.43|6007.61|6007.61|6008.12|6008.12|6006.96|6006.96|0
1581089100000|2020-02-07 15:25:00|6008.01|6008.01|6007.92|6007.92|6008.35|6008.35|6007.61|6007.61|0
1581089400000|2020-02-07 15:30:00|6007.63|6007.63|6007.2|6007.2|6007.89|6007.89|6006.53|6006.53|0
1581089700000|2020-02-07 15:35:00|6006.75|6006.75|6008.38|6008.38|6008.54|6008.54|6006.75|6006.75|0
1581090000000|2020-02-07 15:40:00|6008.86|6008.86|6007.96|6007.96|6008.86|6008.86|6006.06|6006.06|0
1581090300000|2020-02-07 15:45:00|6008.33|6008.33|6007.48|6007.48|6008.54|6008.54|6007.48|6007.48|0
1581090600000|2020-02-07 15:50:00|6008.53|6008.53|6009.97|6009.97|6009.97|6009.97|6008.53|6008.53|0
1581090900000|2020-02-07 15:55:00|6009.99|6009.99|6013.16|6013.16|6013.16|6013.16|6009.99|6009.99|0
1581091200000|2020-02-07 16:00:00|6011.06|6011.06|6010.88|6010.88|6011.06|6011.06|6008.69|6008.69|0
1581091500000|2020-02-07 16:05:00|6011.44|6011.44|6010.48|6010.48|6012.31|6012.31|6010.48|6010.48|0
1581091800000|2020-02-07 16:10:00|6009.62|6009.62|6010.75|6010.75|6010.75|6010.75|6009.56|6009.56|0
1581092100000|2020-02-07 16:15:00|6011.28|6011.28|6010.99|6010.99|6011.43|6011.43|6010.4|6010.4|0
1581092400000|2020-02-07 16:20:00|6011.45|6011.45|6010.67|6010.67|6011.45|6011.45|6010.34|6010.34|0
1581092700000|2020-02-07 16:25:00|6010.18|6010.18|6015.89|6015.89|6015.89|6015.89|6010.18|6010.18|0
1581322500000|2020-02-10 08:15:00|6007.56|6007.56|6010.38|6010.38|6010.38|6010.38|6005.09|6005.09|0
1581322800000|2020-02-10 08:20:00|6010.2|6010.2|6010.67|6010.67|6014.75|6014.75|6010.2|6010.2|0
1581323100000|2020-02-10 08:25:00|6011.49|6011.49|6004.95|6004.95|6011.49|6011.49|6004.93|6004.93|0
1581323400000|2020-02-10 08:30:00|6008.48|6008.48|6010.16|6010.16|6010.16|6010.16|6007.64|6007.64|0
1581323700000|2020-02-10 08:35:00|6009.7|6009.7|6004.87|6004.87|6012.12|6012.12|6004.87|6004.87|0
1581324000000|2020-02-10 08:40:00|6003.35|6003.35|6000.96|6000.96|6004.14|6004.14|6000.3|6000.3|0
1581324300000|2020-02-10 08:45:00|5997.04|5997.04|5995.79|5995.79|5997.05|5997.05|5995.44|5995.44|0
1581324600000|2020-02-10 08:50:00|5996.09|5996.09|5993.06|5993.06|5997.08|5997.08|5993.06|5993.06|0
1581324900000|2020-02-10 08:55:00|5993.71|5993.71|5991.77|5991.77|5993.71|5993.71|5991.77|5991.77|0
1581325200000|2020-02-10 09:00:00|5990.26|5990.26|5993.14|5993.14|5993.14|5993.14|5990.03|5990.03|0
1581325500000|2020-02-10 09:05:00|5994.37|5994.37|6000.19|6000.19|6000.19|6000.19|5994.37|5994.37|0
1581325800000|2020-02-10 09:10:00|6000.7|6000.7|5996.97|5996.97|6000.7|6000.7|5996.97|5996.97|0
1581326100000|2020-02-10 09:15:00|5997.45|5997.45|5995.51|5995.51|5997.49|5997.49|5995.51|5995.51|0
1581326400000|2020-02-10 09:20:00|5994.98|5994.98|5994.85|5994.85|5995.45|5995.45|5993.87|5993.87|0
1581326700000|2020-02-10 09:25:00|5993.96|5993.96|5990.37|5990.37|5993.96|5993.96|5990.37|5990.37|0
1581327000000|2020-02-10 09:30:00|5987.99|5987.99|5986.12|5986.12|5988.71|5988.71|5986.12|5986.12|0
1581327300000|2020-02-10 09:35:00|5986.25|5986.25|5987.83|5987.83|5987.83|5987.83|5985.48|5985.48|0
1581327600000|2020-02-10 09:40:00|5987.65|5987.65|5987.14|5987.14|5988.4|5988.4|5985.77|5985.77|0
1581327900000|2020-02-10 09:45:00|5987.43|5987.43|5988.3|5988.3|5988.3|5988.3|5987.17|5987.17|0
1581328200000|2020-02-10 09:50:00|5988.07|5988.07|5988.72|5988.72|5989.64|5989.64|5988.07|5988.07|0
1581328500000|2020-02-10 09:55:00|5987.78|5987.78|5987.48|5987.48|5988.71|5988.71|5987.48|5987.48|0
1581328800000|2020-02-10 10:00:00|5987.99|5987.99|5989.11|5989.11|5989.11|5989.11|5986.86|5986.86|0
1581329100000|2020-02-10 10:05:00|5989.46|5989.46|5988.25|5988.25|5990.15|5990.15|5988.25|5988.25|0
1581329400000|2020-02-10 10:10:00|5988.9|5988.9|5991.34|5991.34|5991.34|5991.34|5988.84|5988.84|0
1581329700000|2020-02-10 10:15:00|5991.26|5991.26|5992.08|5992.08|5992.08|5992.08|5991.26|5991.26|0
1581330000000|2020-02-10 10:20:00|5991.96|5991.96|5991.1|5991.1|5992.77|5992.77|5990.95|5990.95|0
1581330300000|2020-02-10 10:25:00|5992.34|5992.34|5992.37|5992.37|5992.5|5992.5|5991.96|5991.96|0
1581330600000|2020-02-10 10:30:00|5994.33|5994.33|5994.68|5994.68|5996.29|5996.29|5994.33|5994.33|0
1581330900000|2020-02-10 10:35:00|5998.53|5998.53|5999.58|5999.58|5999.58|5999.58|5998.53|5998.53|0
1581331200000|2020-02-10 10:40:00|5999.41|5999.41|6002.81|6002.81|6002.81|6002.81|5998.65|5998.65|0
1581331500000|2020-02-10 10:45:00|6006|6006|6008.29|6008.29|6008.37|6008.37|6006|6006|0
1581331800000|2020-02-10 10:50:00|6008.69|6008.69|6011.09|6011.09|6011.16|6011.16|6008.69|6008.69|0
1581332100000|2020-02-10 10:55:00|6011.52|6011.52|6010.24|6010.24|6011.52|6011.52|6010.24|6010.24|0
1581332400000|2020-02-10 11:00:00|6010.13|6010.13|6012.66|6012.66|6012.66|6012.66|6009.58|6009.58|0
1581332700000|2020-02-10 11:05:00|6012.38|6012.38|6013.55|6013.55|6014.36|6014.36|6012.38|6012.38|0
1581333000000|2020-02-10 11:10:00|6012.68|6012.68|6010.73|6010.73|6012.71|6012.71|6010.73|6010.73|0
1581333300000|2020-02-10 11:15:00|6011.8|6011.8|6012.13|6012.13|6012.13|6012.13|6011.27|6011.27|0
1581333600000|2020-02-10 11:20:00|6012.87|6012.87|6013.78|6013.78|6013.78|6013.78|6012.87|6012.87|0
1581333900000|2020-02-10 11:25:00|6013.35|6013.35|6012.93|6012.93|6013.63|6013.63|6012.93|6012.93|0
1581334200000|2020-02-10 11:30:00|6012.36|6012.36|6010.99|6010.99|6012.36|6012.36|6010.01|6010.01|0
1581334500000|2020-02-10 11:35:00|6011.03|6011.03|6010.15|6010.15|6011.03|6011.03|6008.85|6008.85|0
1581334800000|2020-02-10 11:40:00|6010.86|6010.86|6012.7|6012.7|6013.22|6013.22|6010.86|6010.86|0
1581335100000|2020-02-10 11:45:00|6013.22|6013.22|6013.03|6013.03|6013.9|6013.9|6013.03|6013.03|0
1581335400000|2020-02-10 11:50:00|6013.52|6013.52|6014.2|6014.2|6014.2|6014.2|6013.29|6013.29|0
1581335700000|2020-02-10 11:55:00|6013.96|6013.96|6016.81|6016.81|6016.81|6016.81|6013.96|6013.96|0
1581336000000|2020-02-10 12:00:00|6017.15|6017.15|6014.97|6014.97|6017.15|6017.15|6014.97|6014.97|0
1581336300000|2020-02-10 12:05:00|6013.2|6013.2|6010.3|6010.3|6013.2|6013.2|6010.3|6010.3|0
1581336600000|2020-02-10 12:10:00|6011.76|6011.76|6011.71|6011.71|6012.43|6012.43|6011.49|6011.49|0
1581336900000|2020-02-10 12:15:00|6011.23|6011.23|6009.59|6009.59|6011.23|6011.23|6009.59|6009.59|0
1581337200000|2020-02-10 12:20:00|6008.72|6008.72|6007.15|6007.15|6009.05|6009.05|6007.15|6007.15|0
1581337500000|2020-02-10 12:25:00|6008.18|6008.18|6010.19|6010.19|6010.19|6010.19|6008.18|6008.18|0
1581337800000|2020-02-10 12:30:00|6009.8|6009.8|6009.77|6009.77|6009.8|6009.8|6008.76|6008.76|0
1581338100000|2020-02-10 12:35:00|6010.84|6010.84|6012.17|6012.17|6012.17|6012.17|6009.72|6009.72|0
1581338400000|2020-02-10 12:40:00|6012.16|6012.16|6011.51|6011.51|6012.56|6012.56|6011.51|6011.51|0
1581338700000|2020-02-10 12:45:00|6011.81|6011.81|6013.05|6013.05|6013.05|6013.05|6011.81|6011.81|0
1581339000000|2020-02-10 12:50:00|6014.07|6014.07|6014.31|6014.31|6014.86|6014.86|6014.07|6014.07|0
1581339300000|2020-02-10 12:55:00|6014|6014|6013.55|6013.55|6014|6014|6012.76|6012.76|0
1581339600000|2020-02-10 13:00:00|6014.12|6014.12|6011.33|6011.33|6014.12|6014.12|6011.33|6011.33|0
1581339900000|2020-02-10 13:05:00|6011.71|6011.71|6007.24|6007.24|6011.71|6011.71|6006.81|6006.81|0
1581340200000|2020-02-10 13:10:00|6007.14|6007.14|6006.86|6006.86|6007.14|6007.14|6006.17|6006.17|0
1581340500000|2020-02-10 13:15:00|6006.33|6006.33|6009.26|6009.26|6009.26|6009.26|6006.33|6006.33|0
1581340800000|2020-02-10 13:20:00|6009.21|6009.21|6008.9|6008.9|6010.46|6010.46|6008.9|6008.9|0
1581341100000|2020-02-10 13:25:00|6008.3|6008.3|6007.81|6007.81|6008.3|6008.3|6007.67|6007.67|0
1581341400000|2020-02-10 13:30:00|6009.96|6009.96|6010.85|6010.85|6010.85|6010.85|6009.96|6009.96|0
1581341700000|2020-02-10 13:35:00|6011.22|6011.22|6010.65|6010.65|6011.22|6011.22|6010.45|6010.45|0
1581342000000|2020-02-10 13:40:00|6010.17|6010.17|6009.06|6009.06|6010.17|6010.17|6008.85|6008.85|0
1581342300000|2020-02-10 13:45:00|6010.96|6010.96|6010.51|6010.51|6011.24|6011.24|6010.51|6010.51|0
1581342600000|2020-02-10 13:50:00|6011.03|6011.03|6011.58|6011.58|6012.89|6012.89|6010.5|6010.5|0
1581342900000|2020-02-10 13:55:00|6011.54|6011.54|6011.75|6011.75|6011.94|6011.94|6011.45|6011.45|0
1581343200000|2020-02-10 14:00:00|6011.51|6011.51|6010.5|6010.5|6012.67|6012.67|6010.5|6010.5|0
1581343500000|2020-02-10 14:05:00|6009.87|6009.87|6008.13|6008.13|6009.87|6009.87|6008.13|6008.13|0
1581343800000|2020-02-10 14:10:00|6007.59|6007.59|6005.97|6005.97|6007.59|6007.59|6005.97|6005.97|0
1581344100000|2020-02-10 14:15:00|6004.77|6004.77|6004.58|6004.58|6004.77|6004.77|6003.81|6003.81|0
1581344400000|2020-02-10 14:20:00|6004.49|6004.49|6003.53|6003.53|6004.49|6004.49|6002.57|6002.57|0
1581344700000|2020-02-10 14:25:00|6003.39|6003.39|6003.6|6003.6|6004.28|6004.28|6003|6003|0
1581345000000|2020-02-10 14:30:00|6003.39|6003.39|6006.77|6006.77|6007.03|6007.03|6003.39|6003.39|0
1581345300000|2020-02-10 14:35:00|6006.3|6006.3|6001.25|6001.25|6006.3|6006.3|6001.25|6001.25|0
1581345600000|2020-02-10 14:40:00|6000.46|6000.46|6003.13|6003.13|6003.13|6003.13|6000.22|6000.22|0
1581345900000|2020-02-10 14:45:00|6004.36|6004.36|6000.65|6000.65|6004.36|6004.36|6000.65|6000.65|0
1581346200000|2020-02-10 14:50:00|5997.97|5997.97|6000.79|6000.79|6000.79|6000.79|5997.97|5997.97|0
1581346500000|2020-02-10 14:55:00|6000.69|6000.69|6002.67|6002.67|6003.05|6003.05|6000.13|6000.13|0
1581346800000|2020-02-10 15:00:00|6002.59|6002.59|6003.13|6003.13|6003.98|6003.98|6002.59|6002.59|0
1581347100000|2020-02-10 15:05:00|6001.97|6001.97|5998.68|5998.68|6001.97|6001.97|5998.68|5998.68|0
1581347400000|2020-02-10 15:10:00|5999.81|5999.81|5997.31|5997.31|5999.98|5999.98|5997.31|5997.31|0
1581347700000|2020-02-10 15:15:00|5998|5998|6000.33|6000.33|6001.05|6001.05|5998|5998|0
1581348000000|2020-02-10 15:20:00|6000.59|6000.59|6001.31|6001.31|6001.31|6001.31|5999.84|5999.84|0
1581348300000|2020-02-10 15:25:00|5999.65|5999.65|5996.43|5996.43|5999.65|5999.65|5996.43|5996.43|0
1581348600000|2020-02-10 15:30:00|5995.78|5995.78|5994.18|5994.18|5995.78|5995.78|5993.87|5993.87|0
1581348900000|2020-02-10 15:35:00|5994.85|5994.85|5995.99|5995.99|5996.44|5996.44|5994.85|5994.85|0
1581349200000|2020-02-10 15:40:00|5996.43|5996.43|5995.5|5995.5|5996.43|5996.43|5995.5|5995.5|0
1581349500000|2020-02-10 15:45:00|5995.79|5995.79|5998.93|5998.93|5998.93|5998.93|5995.79|5995.79|0
1581349800000|2020-02-10 15:50:00|5999.95|5999.95|5998.86|5998.86|5999.95|5999.95|5998.35|5998.35|0
1581350100000|2020-02-10 15:55:00|5998.69|5998.69|5996.18|5996.18|5998.69|5998.69|5996.18|5996.18|0
1581350400000|2020-02-10 16:00:00|5996.3|5996.3|5994.83|5994.83|5996.3|5996.3|5993.64|5993.64|0
1581350700000|2020-02-10 16:05:00|5993.16|5993.16|5995.27|5995.27|5995.27|5995.27|5993.16|5993.16|0
1581351000000|2020-02-10 16:10:00|5995.1|5995.1|5992.45|5992.45|5995.1|5995.1|5991.24|5991.24|0
1581351300000|2020-02-10 16:15:00|5992.5|5992.5|5992.44|5992.44|5993.83|5993.83|5992.44|5992.44|0
1581351600000|2020-02-10 16:20:00|5994.58|5994.58|5994.67|5994.67|5995.61|5995.61|5994.58|5994.58|0
1581351900000|2020-02-10 16:25:00|5995.75|5995.75|5999.75|5999.75|5999.75|5999.75|5995.75|5995.75|0
1581408900000|2020-02-11 08:15:00|6018.92|6018.92|6026.43|6026.43|6026.79|6026.79|6018.92|6018.92|0
1581409200000|2020-02-11 08:20:00|6026.42|6026.42|6035.43|6035.43|6035.43|6035.43|6026.42|6026.42|0
1581409500000|2020-02-11 08:25:00|6036.67|6036.67|6038.34|6038.34|6039.01|6039.01|6036.67|6036.67|0
1581409800000|2020-02-11 08:30:00|6038.32|6038.32|6041.35|6041.35|6041.35|6041.35|6038.32|6038.32|0
1581410100000|2020-02-11 08:35:00|6041.94|6041.94|6043.07|6043.07|6043.64|6043.64|6041.94|6041.94|0
1581410400000|2020-02-11 08:40:00|6042.77|6042.77|6039.34|6039.34|6042.77|6042.77|6039.34|6039.34|0
1581410700000|2020-02-11 08:45:00|6040.55|6040.55|6032.91|6032.91|6040.55|6040.55|6032.91|6032.91|0
1581411000000|2020-02-11 08:50:00|6032.05|6032.05|6035.32|6035.32|6035.32|6035.32|6032.05|6032.05|0
1581411300000|2020-02-11 08:55:00|6036.97|6036.97|6039.5|6039.5|6039.5|6039.5|6036.97|6036.97|0
1581411600000|2020-02-11 09:00:00|6037.74|6037.74|6035.02|6035.02|6038.06|6038.06|6035.02|6035.02|0
1581411900000|2020-02-11 09:05:00|6034.49|6034.49|6038.01|6038.01|6038.44|6038.44|6033.1|6033.1|0
1581412200000|2020-02-11 09:10:00|6038.61|6038.61|6034.7|6034.7|6039.15|6039.15|6034.7|6034.7|0
1581412500000|2020-02-11 09:15:00|6034.86|6034.86|6032.83|6032.83|6035.42|6035.42|6032.57|6032.57|0
1581412800000|2020-02-11 09:20:00|6032.22|6032.22|6029.96|6029.96|6032.55|6032.55|6029.96|6029.96|0
1581413100000|2020-02-11 09:25:00|6029.33|6029.33|6026.27|6026.27|6029.33|6029.33|6026.27|6026.27|0
1581413400000|2020-02-11 09:30:00|6026.47|6026.47|6021.03|6021.03|6026.47|6026.47|6021.03|6021.03|0
1581413700000|2020-02-11 09:35:00|6025.48|6025.48|6022.97|6022.97|6025.97|6025.97|6022.97|6022.97|0
1581414000000|2020-02-11 09:40:00|6024.82|6024.82|6023.32|6023.32|6024.98|6024.98|6023.32|6023.32|0
1581414300000|2020-02-11 09:45:00|6023.14|6023.14|6025.46|6025.46|6025.46|6025.46|6023.14|6023.14|0
1581414600000|2020-02-11 09:50:00|6025.74|6025.74|6027.76|6027.76|6028.1|6028.1|6025.74|6025.74|0
1581414900000|2020-02-11 09:55:00|6027.98|6027.98|6028.25|6028.25|6028.51|6028.51|6027.36|6027.36|0
1581415200000|2020-02-11 10:00:00|6028.44|6028.44|6030.77|6030.77|6030.77|6030.77|6028.44|6028.44|0
1581415500000|2020-02-11 10:05:00|6030.19|6030.19|6030.89|6030.89|6031.83|6031.83|6030.19|6030.19|0
1581415800000|2020-02-11 10:10:00|6030.81|6030.81|6031.38|6031.38|6031.81|6031.81|6030.81|6030.81|0
1581416100000|2020-02-11 10:15:00|6031.18|6031.18|6032.71|6032.71|6032.71|6032.71|6030.28|6030.28|0
1581416400000|2020-02-11 10:20:00|6033.16|6033.16|6029.97|6029.97|6033.16|6033.16|6029.97|6029.97|0
1581416700000|2020-02-11 10:25:00|6029.78|6029.78|6028.19|6028.19|6029.78|6029.78|6028.07|6028.07|0
1581417000000|2020-02-11 10:30:00|6031.33|6031.33|6031.66|6031.66|6032.23|6032.23|6030.43|6030.43|0
1581417300000|2020-02-11 10:35:00|6031.01|6031.01|6032.1|6032.1|6032.11|6032.11|6030.66|6030.66|0
1581417600000|2020-02-11 10:40:00|6033.65|6033.65|6039.84|6039.84|6039.84|6039.84|6033.65|6033.65|0
1581417900000|2020-02-11 10:45:00|6039.22|6039.22|6039.02|6039.02|6039.66|6039.66|6038.58|6038.58|0
1581418200000|2020-02-11 10:50:00|6039.12|6039.12|6039.76|6039.76|6039.76|6039.76|6038.45|6038.45|0
1581418500000|2020-02-11 10:55:00|6039.98|6039.98|6040.61|6040.61|6040.61|6040.61|6039.73|6039.73|0
1581418800000|2020-02-11 11:00:00|6040.5|6040.5|6039.76|6039.76|6040.5|6040.5|6039.6|6039.6|0
1581419100000|2020-02-11 11:05:00|6038.87|6038.87|6034.84|6034.84|6038.87|6038.87|6034.84|6034.84|0
1581419400000|2020-02-11 11:10:00|6034.42|6034.42|6037.11|6037.11|6037.11|6037.11|6033.51|6033.51|0
1581419700000|2020-02-11 11:15:00|6037.09|6037.09|6036.26|6036.26|6037.61|6037.61|6036.17|6036.17|0
1581420000000|2020-02-11 11:20:00|6035.51|6035.51|6034.52|6034.52|6036.33|6036.33|6034.52|6034.52|0
1581420300000|2020-02-11 11:25:00|6034.92|6034.92|6034.77|6034.77|6035.17|6035.17|6033.47|6033.47|0
1581420600000|2020-02-11 11:30:00|6032.58|6032.58|6032.63|6032.63|6032.63|6032.63|6032.24|6032.24|0
1581420900000|2020-02-11 11:35:00|6032.66|6032.66|6033.28|6033.28|6033.28|6033.28|6031.8|6031.8|0
1581421200000|2020-02-11 11:40:00|6032.91|6032.91|6031.04|6031.04|6032.91|6032.91|6031.04|6031.04|0
1581421500000|2020-02-11 11:45:00|6031.93|6031.93|6033.51|6033.51|6033.51|6033.51|6031.93|6031.93|0
1581421800000|2020-02-11 11:50:00|6034.68|6034.68|6039.86|6039.86|6039.86|6039.86|6034.68|6034.68|0
1581422100000|2020-02-11 11:55:00|6040.76|6040.76|6043.28|6043.28|6043.52|6043.52|6040.76|6040.76|0
1581422400000|2020-02-11 12:00:00|6043.59|6043.59|6042.11|6042.11|6043.59|6043.59|6041.76|6041.76|0
1581422700000|2020-02-11 12:05:00|6041.59|6041.59|6044.16|6044.16|6044.89|6044.89|6041.59|6041.59|0
1581423000000|2020-02-11 12:10:00|6044.83|6044.83|6044.48|6044.48|6045.34|6045.34|6044.48|6044.48|0
1581423300000|2020-02-11 12:15:00|6043.52|6043.52|6044.61|6044.61|6044.61|6044.61|6043|6043|0
1581423600000|2020-02-11 12:20:00|6044.74|6044.74|6047.29|6047.29|6047.29|6047.29|6044.74|6044.74|0
1581423900000|2020-02-11 12:25:00|6048.24|6048.24|6047.22|6047.22|6048.24|6048.24|6047.22|6047.22|0
1581424200000|2020-02-11 12:30:00|6047.46|6047.46|6050.27|6050.27|6050.27|6050.27|6047.46|6047.46|0
1581424500000|2020-02-11 12:35:00|6050.76|6050.76|6050.34|6050.34|6050.76|6050.76|6049.79|6049.79|0
1581424800000|2020-02-11 12:40:00|6050.15|6050.15|6048.36|6048.36|6050.15|6050.15|6048.32|6048.32|0
1581425100000|2020-02-11 12:45:00|6048.81|6048.81|6047.4|6047.4|6049.33|6049.33|6047.4|6047.4|0
1581425400000|2020-02-11 12:50:00|6047.76|6047.76|6048.03|6048.03|6048.44|6048.44|6047.76|6047.76|0
1581425700000|2020-02-11 12:55:00|6048.64|6048.64|6051.17|6051.17|6051.17|6051.17|6048.64|6048.64|0
1581426000000|2020-02-11 13:00:00|6049.17|6049.17|6049.1|6049.1|6049.17|6049.17|6048.61|6048.61|0
1581426300000|2020-02-11 13:05:00|6048.67|6048.67|6050.44|6050.44|6050.56|6050.56|6048.67|6048.67|0
1581426600000|2020-02-11 13:10:00|6050.33|6050.33|6048.68|6048.68|6050.33|6050.33|6048.55|6048.55|0
1581426900000|2020-02-11 13:15:00|6048.88|6048.88|6049.37|6049.37|6049.37|6049.37|6048.51|6048.51|0
1581427200000|2020-02-11 13:20:00|6052.15|6052.15|6051.42|6051.42|6052.15|6052.15|6051.42|6051.42|0
1581427500000|2020-02-11 13:25:00|6050.61|6050.61|6049.71|6049.71|6050.61|6050.61|6048.91|6048.91|0
1581427800000|2020-02-11 13:30:00|6050.59|6050.59|6051.87|6051.87|6051.87|6051.87|6050.1|6050.1|0
1581428100000|2020-02-11 13:35:00|6052.03|6052.03|6049.4|6049.4|6052.03|6052.03|6049.4|6049.4|0
1581428400000|2020-02-11 13:40:00|6049.55|6049.55|6048.15|6048.15|6051.29|6051.29|6048.15|6048.15|0
1581428700000|2020-02-11 13:45:00|6047.57|6047.57|6047.81|6047.81|6048.9|6048.9|6047.57|6047.57|0
1581429000000|2020-02-11 13:50:00|6046.76|6046.76|6047.12|6047.12|6047.17|6047.17|6046.33|6046.33|0
1581429300000|2020-02-11 13:55:00|6047.55|6047.55|6048.14|6048.14|6048.55|6048.55|6047.45|6047.45|0
1581429600000|2020-02-11 14:00:00|6052.07|6052.07|6053.61|6053.61|6054.25|6054.25|6052.07|6052.07|0
1581429900000|2020-02-11 14:05:00|6054.63|6054.63|6052.86|6052.86|6054.63|6054.63|6051.93|6051.93|0
1581430200000|2020-02-11 14:10:00|6053.14|6053.14|6049.15|6049.15|6053.14|6053.14|6049.15|6049.15|0
1581430500000|2020-02-11 14:15:00|6047.22|6047.22|6045.01|6045.01|6047.54|6047.54|6045.01|6045.01|0
1581430800000|2020-02-11 14:20:00|6044.61|6044.61|6046.19|6046.19|6046.19|6046.19|6044.61|6044.61|0
1581431100000|2020-02-11 14:25:00|6045.1|6045.1|6046.6|6046.6|6046.6|6046.6|6045.1|6045.1|0
1581431400000|2020-02-11 14:30:00|6048|6048|6049.66|6049.66|6049.66|6049.66|6046.02|6046.02|0
1581431700000|2020-02-11 14:35:00|6047.27|6047.27|6042.51|6042.51|6047.27|6047.27|6042.51|6042.51|0
1581432000000|2020-02-11 14:40:00|6040.92|6040.92|6042.39|6042.39|6042.79|6042.79|6040.92|6040.92|0
1581432300000|2020-02-11 14:45:00|6043.22|6043.22|6044.66|6044.66|6044.66|6044.66|6043.22|6043.22|0
1581432600000|2020-02-11 14:50:00|6044.55|6044.55|6042.26|6042.26|6044.81|6044.81|6042.26|6042.26|0
1581432900000|2020-02-11 14:55:00|6043.52|6043.52|6045.44|6045.44|6045.44|6045.44|6043.52|6043.52|0
1581433200000|2020-02-11 15:00:00|6045.66|6045.66|6052.63|6052.63|6052.63|6052.63|6045.66|6045.66|0
1581433500000|2020-02-11 15:05:00|6052.72|6052.72|6053.41|6053.41|6054.34|6054.34|6052.72|6052.72|0
1581433800000|2020-02-11 15:10:00|6052.56|6052.56|6050.57|6050.57|6052.56|6052.56|6048.59|6048.59|0
1581434100000|2020-02-11 15:15:00|6051.45|6051.45|6052.17|6052.17|6052.17|6052.17|6051.15|6051.15|0
1581434400000|2020-02-11 15:20:00|6052.15|6052.15|6051.37|6051.37|6052.53|6052.53|6051.37|6051.37|0
1581434700000|2020-02-11 15:25:00|6051.21|6051.21|6050.6|6050.6|6053.23|6053.23|6050.6|6050.6|0
1581435000000|2020-02-11 15:30:00|6051.12|6051.12|6050.04|6050.04|6051.75|6051.75|6050.04|6050.04|0
1581435300000|2020-02-11 15:35:00|6050.97|6050.97|6052.75|6052.75|6052.75|6052.75|6050.81|6050.81|0
1581435600000|2020-02-11 15:40:00|6052.04|6052.04|6054.31|6054.31|6054.31|6054.31|6051.14|6051.14|0
1581435900000|2020-02-11 15:45:00|6053.47|6053.47|6050.68|6050.68|6053.47|6053.47|6050.68|6050.68|0
1581436200000|2020-02-11 15:50:00|6052.38|6052.38|6051.76|6051.76|6052.51|6052.51|6050.93|6050.93|0
1581436500000|2020-02-11 15:55:00|6051.75|6051.75|6049.98|6049.98|6051.75|6051.75|6049.7|6049.7|0
1581436800000|2020-02-11 16:00:00|6050.67|6050.67|6049.4|6049.4|6050.67|6050.67|6049.4|6049.4|0
1581437100000|2020-02-11 16:05:00|6050.56|6050.56|6055.13|6055.13|6055.28|6055.28|6050.56|6050.56|0
1581437400000|2020-02-11 16:10:00|6056.18|6056.18|6054.01|6054.01|6056.18|6056.18|6054.01|6054.01|0
1581437700000|2020-02-11 16:15:00|6053.97|6053.97|6053.96|6053.96|6053.97|6053.97|6052.89|6052.89|0
1581438000000|2020-02-11 16:20:00|6052.48|6052.48|6054.7|6054.7|6054.7|6054.7|6051.95|6051.95|0
1581438300000|2020-02-11 16:25:00|6057.06|6057.06|6058.7|6058.7|6059.41|6059.41|6057.06|6057.06|0
1581495300000|2020-02-12 08:15:00|6074.27|6074.27|6072.96|6072.96|6075.75|6075.75|6072.96|6072.96|0
1581495600000|2020-02-12 08:20:00|6070.4|6070.4|6066.79|6066.79|6070.4|6070.4|6066.79|6066.79|0
1581495900000|2020-02-12 08:25:00|6065.66|6065.66|6068.33|6068.33|6068.65|6068.65|6065.66|6065.66|0
1581496200000|2020-02-12 08:30:00|6068.57|6068.57|6075.55|6075.55|6075.55|6075.55|6068.57|6068.57|0
1581496500000|2020-02-12 08:35:00|6074.69|6074.69|6073.85|6073.85|6077.58|6077.58|6073.85|6073.85|0
1581496800000|2020-02-12 08:40:00|6073.33|6073.33|6073.56|6073.56|6073.56|6073.56|6072.72|6072.72|0
1581497100000|2020-02-12 08:45:00|6074.63|6074.63|6074.26|6074.26|6074.63|6074.63|6073.4|6073.4|0
1581497400000|2020-02-12 08:50:00|6073.52|6073.52|6071.99|6071.99|6073.52|6073.52|6071.99|6071.99|0
1581497700000|2020-02-12 08:55:00|6072.89|6072.89|6078.34|6078.34|6078.34|6078.34|6072.37|6072.37|0
1581498000000|2020-02-12 09:00:00|6078.81|6078.81|6081.87|6081.87|6081.87|6081.87|6078.51|6078.51|0
1581498300000|2020-02-12 09:05:00|6080.74|6080.74|6076.81|6076.81|6080.74|6080.74|6075.92|6075.92|0
1581498600000|2020-02-12 09:10:00|6076.04|6076.04|6075.15|6075.15|6076.04|6076.04|6074.54|6074.54|0
1581498900000|2020-02-12 09:15:00|6073.88|6073.88|6075.26|6075.26|6075.26|6075.26|6071.33|6071.33|0
1581499200000|2020-02-12 09:20:00|6072.85|6072.85|6071.83|6071.83|6072.85|6072.85|6071.26|6071.26|0
1581499500000|2020-02-12 09:25:00|6070.99|6070.99|6065.9|6065.9|6070.99|6070.99|6065.9|6065.9|0
1581499800000|2020-02-12 09:30:00|6064.96|6064.96|6065.7|6065.7|6065.99|6065.99|6064.96|6064.96|0
1581500100000|2020-02-12 09:35:00|6062.44|6062.44|6063.26|6063.26|6063.26|6063.26|6060.99|6060.99|0
1581500400000|2020-02-12 09:40:00|6063.89|6063.89|6064.8|6064.8|6064.8|6064.8|6063.89|6063.89|0
1581500700000|2020-02-12 09:45:00|6061.69|6061.69|6059.95|6059.95|6062.2|6062.2|6059.95|6059.95|0
1581501000000|2020-02-12 09:50:00|6059.69|6059.69|6058.76|6058.76|6059.71|6059.71|6058.76|6058.76|0
1581501300000|2020-02-12 09:55:00|6057.05|6057.05|6055.73|6055.73|6057.05|6057.05|6054.48|6054.48|0
1581501600000|2020-02-12 10:00:00|6056.39|6056.39|6055.72|6055.72|6057.81|6057.81|6055.4|6055.4|0
1581501900000|2020-02-12 10:05:00|6055.93|6055.93|6058.17|6058.17|6058.17|6058.17|6055.93|6055.93|0
1581502200000|2020-02-12 10:10:00|6060|6060|6058.57|6058.57|6060|6060|6058.55|6058.55|0
1581502500000|2020-02-12 10:15:00|6056.82|6056.82|6058.64|6058.64|6058.64|6058.64|6056.82|6056.82|0
1581502800000|2020-02-12 10:20:00|6057.86|6057.86|6052.88|6052.88|6057.86|6057.86|6052.88|6052.88|0
1581503100000|2020-02-12 10:25:00|6052.82|6052.82|6052.7|6052.7|6053.16|6053.16|6051.67|6051.67|0
1581503400000|2020-02-12 10:30:00|6053.4|6053.4|6054.86|6054.86|6054.86|6054.86|6053.4|6053.4|0
1581503700000|2020-02-12 10:35:00|6054.99|6054.99|6055.56|6055.56|6056.01|6056.01|6054.99|6054.99|0
1581504000000|2020-02-12 10:40:00|6055.35|6055.35|6054.95|6054.95|6055.35|6055.35|6053.77|6053.77|0
1581504300000|2020-02-12 10:45:00|6055.67|6055.67|6058.53|6058.53|6058.53|6058.53|6055.67|6055.67|0
1581504600000|2020-02-12 10:50:00|6058.61|6058.61|6060.82|6060.82|6060.82|6060.82|6058.58|6058.58|0
1581504900000|2020-02-12 10:55:00|6060.09|6060.09|6059.72|6059.72|6060.37|6060.37|6059.3|6059.3|0
1581505200000|2020-02-12 11:00:00|6059.69|6059.69|6059.89|6059.89|6060.7|6060.7|6059.69|6059.69|0
1581505500000|2020-02-12 11:05:00|6060.25|6060.25|6061.86|6061.86|6061.86|6061.86|6060.25|6060.25|0
1581505800000|2020-02-12 11:10:00|6062.28|6062.28|6060.15|6060.15|6062.28|6062.28|6059.92|6059.92|0
1581506100000|2020-02-12 11:15:00|6060.48|6060.48|6059.91|6059.91|6060.6|6060.6|6059.64|6059.64|0
1581506400000|2020-02-12 11:20:00|6060.57|6060.57|6062.34|6062.34|6062.34|6062.34|6060.16|6060.16|0
1581506700000|2020-02-12 11:25:00|6062.68|6062.68|6064.13|6064.13|6064.33|6064.33|6062.68|6062.68|0
1581507000000|2020-02-12 11:30:00|6062.7|6062.7|6062.02|6062.02|6063.08|6063.08|6062.02|6062.02|0
1581507300000|2020-02-12 11:35:00|6060.97|6060.97|6058.21|6058.21|6061.32|6061.32|6058.21|6058.21|0
1581507600000|2020-02-12 11:40:00|6059.44|6059.44|6065.24|6065.24|6065.24|6065.24|6059.44|6059.44|0
1581507900000|2020-02-12 11:45:00|6065.73|6065.73|6067.7|6067.7|6067.7|6067.7|6065.36|6065.36|0
1581508200000|2020-02-12 11:50:00|6067.66|6067.66|6069.01|6069.01|6069.01|6069.01|6067.66|6067.66|0
1581508500000|2020-02-12 11:55:00|6067.59|6067.59|6063.31|6063.31|6067.59|6067.59|6060.85|6060.85|0
1581508800000|2020-02-12 12:00:00|6064.54|6064.54|6065.1|6065.1|6067.84|6067.84|6064.54|6064.54|0
1581509100000|2020-02-12 12:05:00|6066.11|6066.11|6066.3|6066.3|6066.39|6066.39|6065.88|6065.88|0
1581509400000|2020-02-12 12:10:00|6066.19|6066.19|6066.48|6066.48|6066.48|6066.48|6064.94|6064.94|0
1581509700000|2020-02-12 12:15:00|6064.77|6064.77|6066.47|6066.47|6067.18|6067.18|6064.77|6064.77|0
1581510000000|2020-02-12 12:20:00|6065.11|6065.11|6066.18|6066.18|6066.93|6066.93|6065.11|6065.11|0
1581510300000|2020-02-12 12:25:00|6066.05|6066.05|6066.4|6066.4|6066.43|6066.43|6066.05|6066.05|0
1581510600000|2020-02-12 12:30:00|6065.09|6065.09|6063.28|6063.28|6065.09|6065.09|6063.14|6063.14|0
1581510900000|2020-02-12 12:35:00|6062.01|6062.01|6064.58|6064.58|6064.58|6064.58|6062.01|6062.01|0
1581511200000|2020-02-12 12:40:00|6063.68|6063.68|6062.82|6062.82|6063.68|6063.68|6062.4|6062.4|0
1581511500000|2020-02-12 12:45:00|6063.39|6063.39|6062.2|6062.2|6064.38|6064.38|6062.2|6062.2|0
1581511800000|2020-02-12 12:50:00|6062|6062|6061.78|6061.78|6062|6062|6060.93|6060.93|0
1581512100000|2020-02-12 12:55:00|6061.77|6061.77|6062.95|6062.95|6062.95|6062.95|6061.77|6061.77|0
1581512400000|2020-02-12 13:00:00|6062.8|6062.8|6059.12|6059.12|6062.8|6062.8|6059.12|6059.12|0
1581512700000|2020-02-12 13:05:00|6058.56|6058.56|6058.3|6058.3|6058.76|6058.76|6057.88|6057.88|0
1581513000000|2020-02-12 13:10:00|6058.13|6058.13|6056.54|6056.54|6058.13|6058.13|6056.45|6056.45|0
1581513300000|2020-02-12 13:15:00|6055.96|6055.96|6057.26|6057.26|6057.26|6057.26|6055.96|6055.96|0
1581513600000|2020-02-12 13:20:00|6055.49|6055.49|6054.87|6054.87|6055.49|6055.49|6054.87|6054.87|0
1581513900000|2020-02-12 13:25:00|6055.27|6055.27|6054.89|6054.89|6056.22|6056.22|6054.89|6054.89|0
1581514200000|2020-02-12 13:30:00|6054.3|6054.3|6055.96|6055.96|6056.02|6056.02|6054.3|6054.3|0
1581514500000|2020-02-12 13:35:00|6056.24|6056.24|6055.63|6055.63|6056.24|6056.24|6055|6055|0
1581514800000|2020-02-12 13:40:00|6055.5|6055.5|6058.7|6058.7|6058.7|6058.7|6055.5|6055.5|0
1581515100000|2020-02-12 13:45:00|6058.63|6058.63|6057.49|6057.49|6058.68|6058.68|6057.49|6057.49|0
1581515400000|2020-02-12 13:50:00|6056.88|6056.88|6058.4|6058.4|6058.4|6058.4|6056.4|6056.4|0
1581515700000|2020-02-12 13:55:00|6060.45|6060.45|6061.76|6061.76|6062.32|6062.32|6060.45|6060.45|0
1581516000000|2020-02-12 14:00:00|6061.42|6061.42|6066.29|6066.29|6066.29|6066.29|6061.42|6061.42|0
1581516300000|2020-02-12 14:05:00|6068.15|6068.15|6068.44|6068.44|6069.06|6069.06|6068.15|6068.15|0
1581516600000|2020-02-12 14:10:00|6070.78|6070.78|6071.86|6071.86|6071.86|6071.86|6070.62|6070.62|0
1581516900000|2020-02-12 14:15:00|6071.19|6071.19|6069.44|6069.44|6071.19|6071.19|6069.44|6069.44|0
1581517200000|2020-02-12 14:20:00|6070.53|6070.53|6069.91|6069.91|6071.14|6071.14|6069.91|6069.91|0
1581517500000|2020-02-12 14:25:00|6070.23|6070.23|6070.7|6070.7|6070.7|6070.7|6069.48|6069.48|0
1581517800000|2020-02-12 14:30:00|6069.66|6069.66|6072.26|6072.26|6072.26|6072.26|6069.36|6069.36|0
1581518100000|2020-02-12 14:35:00|6071.68|6071.68|6069.61|6069.61|6071.68|6071.68|6068.3|6068.3|0
1581518400000|2020-02-12 14:40:00|6068.93|6068.93|6066.42|6066.42|6068.93|6068.93|6066.22|6066.22|0
1581518700000|2020-02-12 14:45:00|6064.43|6064.43|6063.96|6063.96|6064.79|6064.79|6063.5|6063.5|0
1581519000000|2020-02-12 14:50:00|6064.46|6064.46|6056.41|6056.41|6064.46|6064.46|6056.41|6056.41|0
1581519300000|2020-02-12 14:55:00|6055.8|6055.8|6055.12|6055.12|6056.18|6056.18|6055.12|6055.12|0
1581519600000|2020-02-12 15:00:00|6054.76|6054.76|6055.51|6055.51|6055.51|6055.51|6054.44|6054.44|0
1581519900000|2020-02-12 15:05:00|6055.49|6055.49|6056.37|6056.37|6056.63|6056.63|6055.49|6055.49|0
1581520200000|2020-02-12 15:10:00|6056.69|6056.69|6064.35|6064.35|6064.35|6064.35|6056.69|6056.69|0
1581520500000|2020-02-12 15:15:00|6064.23|6064.23|6067.38|6067.38|6067.38|6067.38|6064.23|6064.23|0
1581520800000|2020-02-12 15:20:00|6067.86|6067.86|6067.85|6067.85|6068.63|6068.63|6067.61|6067.61|0
1581521100000|2020-02-12 15:25:00|6067.41|6067.41|6066.83|6066.83|6068.9|6068.9|6066.83|6066.83|0
1581521400000|2020-02-12 15:30:00|6067.18|6067.18|6070.19|6070.19|6070.19|6070.19|6066.56|6066.56|0
1581521700000|2020-02-12 15:35:00|6071.21|6071.21|6070.73|6070.73|6072.39|6072.39|6069.89|6069.89|0
1581522000000|2020-02-12 15:40:00|6070.07|6070.07|6069.54|6069.54|6071.85|6071.85|6069.54|6069.54|0
1581522300000|2020-02-12 15:45:00|6069.81|6069.81|6073.24|6073.24|6073.24|6073.24|6069.81|6069.81|0
1581522600000|2020-02-12 15:50:00|6072.87|6072.87|6070.5|6070.5|6072.87|6072.87|6070.5|6070.5|0
1581522900000|2020-02-12 15:55:00|6070.68|6070.68|6071.5|6071.5|6071.5|6071.5|6068.65|6068.65|0
1581523200000|2020-02-12 16:00:00|6071.85|6071.85|6071.02|6071.02|6073.44|6073.44|6071.02|6071.02|0
1581523500000|2020-02-12 16:05:00|6071.26|6071.26|6074.32|6074.32|6074.32|6074.32|6071.26|6071.26|0
1581523800000|2020-02-12 16:10:00|6075.99|6075.99|6076.67|6076.67|6077.59|6077.59|6075.93|6075.93|0
1581524100000|2020-02-12 16:15:00|6077.5|6077.5|6078.03|6078.03|6078.22|6078.22|6076.69|6076.69|0
1581524400000|2020-02-12 16:20:00|6079.88|6079.88|6078.04|6078.04|6079.97|6079.97|6078.04|6078.04|0
1581524700000|2020-02-12 16:25:00|6078.87|6078.87|6077.53|6077.53|6080.43|6080.43|6077.53|6077.53|0
1581581700000|2020-02-13 08:15:00|6075.47|6075.47|6079.86|6079.86|6079.86|6079.86|6075.47|6075.47|0
1581582000000|2020-02-13 08:20:00|6078.99|6078.99|6080.78|6080.78|6080.78|6080.78|6076.86|6076.86|0
1581582300000|2020-02-13 08:25:00|6083.86|6083.86|6081.99|6081.99|6084.68|6084.68|6081.99|6081.99|0
1581582600000|2020-02-13 08:30:00|6079.88|6079.88|6077.93|6077.93|6082.85|6082.85|6076.33|6076.33|0
1581582900000|2020-02-13 08:35:00|6077.48|6077.48|6077.16|6077.16|6077.72|6077.72|6077.12|6077.12|0
1581583200000|2020-02-13 08:40:00|6076.76|6076.76|6075.8|6075.8|6079.09|6079.09|6075.8|6075.8|0
1581583500000|2020-02-13 08:45:00|6076.48|6076.48|6077.89|6077.89|6078.35|6078.35|6076.48|6076.48|0
1581583800000|2020-02-13 08:50:00|6077.03|6077.03|6077.23|6077.23|6077.23|6077.23|6076.42|6076.42|0
1581584100000|2020-02-13 08:55:00|6077.36|6077.36|6077.55|6077.55|6078.52|6078.52|6077.36|6077.36|0
1581584400000|2020-02-13 09:00:00|6080.06|6080.06|6079.05|6079.05|6080.06|6080.06|6076.4|6076.4|0
1581584700000|2020-02-13 09:05:00|6080.78|6080.78|6080.42|6080.42|6081.7|6081.7|6080.25|6080.25|0
1581585000000|2020-02-13 09:10:00|6078.07|6078.07|6076.49|6076.49|6078.07|6078.07|6076.45|6076.45|0
1581585300000|2020-02-13 09:15:00|6075.53|6075.53|6077.11|6077.11|6077.18|6077.18|6075.48|6075.48|0
1581585600000|2020-02-13 09:20:00|6074.87|6074.87|6072.44|6072.44|6075.43|6075.43|6072.44|6072.44|0
1581585900000|2020-02-13 09:25:00|6070.8|6070.8|6064.62|6064.62|6070.8|6070.8|6064.24|6064.24|0
1581586200000|2020-02-13 09:30:00|6062.77|6062.77|6063.94|6063.94|6063.94|6063.94|6062.77|6062.77|0
1581586500000|2020-02-13 09:35:00|6063.71|6063.71|6059.59|6059.59|6063.89|6063.89|6059.59|6059.59|0
1581586800000|2020-02-13 09:40:00|6060.61|6060.61|6054.03|6054.03|6060.61|6060.61|6054.03|6054.03|0
1581587100000|2020-02-13 09:45:00|6054.77|6054.77|6054.79|6054.79|6054.79|6054.79|6052.96|6052.96|0
1581587400000|2020-02-13 09:50:00|6055.2|6055.2|6048.69|6048.69|6055.2|6055.2|6048.69|6048.69|0
1581587700000|2020-02-13 09:55:00|6047.8|6047.8|6051.84|6051.84|6051.9|6051.9|6047.8|6047.8|0
1581588000000|2020-02-13 10:00:00|6050.22|6050.22|6044.8|6044.8|6050.22|6050.22|6044|6044|0
1581588300000|2020-02-13 10:05:00|6043.75|6043.75|6039.97|6039.97|6043.75|6043.75|6039.51|6039.51|0
1581588600000|2020-02-13 10:10:00|6038.04|6038.04|6041.49|6041.49|6042.38|6042.38|6036.32|6036.32|0
1581588900000|2020-02-13 10:15:00|6041.42|6041.42|6040.63|6040.63|6041.63|6041.63|6040.42|6040.42|0
1581589200000|2020-02-13 10:20:00|6041.12|6041.12|6041.26|6041.26|6042.02|6042.02|6041.12|6041.12|0
1581589500000|2020-02-13 10:25:00|6041.89|6041.89|6042.7|6042.7|6043.33|6043.33|6041.85|6041.85|0
1581589800000|2020-02-13 10:30:00|6041.87|6041.87|6040.01|6040.01|6041.87|6041.87|6039.99|6039.99|0
1581590100000|2020-02-13 10:35:00|6037.94|6037.94|6033.72|6033.72|6037.94|6037.94|6033.72|6033.72|0
1581590400000|2020-02-13 10:40:00|6033.51|6033.51|6030.07|6030.07|6033.51|6033.51|6030.04|6030.04|0
1581590700000|2020-02-13 10:45:00|6029.28|6029.28|6031.16|6031.16|6031.16|6031.16|6029.28|6029.28|0
1581591000000|2020-02-13 10:50:00|6032.31|6032.31|6032.68|6032.68|6033.37|6033.37|6032.14|6032.14|0
1581591300000|2020-02-13 10:55:00|6031.85|6031.85|6029|6029|6031.85|6031.85|6029|6029|0
1581591600000|2020-02-13 11:00:00|6029.36|6029.36|6029.18|6029.18|6031.11|6031.11|6029.18|6029.18|0
1581591900000|2020-02-13 11:05:00|6030.34|6030.34|6030.24|6030.24|6030.72|6030.72|6030.24|6030.24|0
1581592200000|2020-02-13 11:10:00|6030.05|6030.05|6027.78|6027.78|6030.05|6030.05|6027.78|6027.78|0
1581592500000|2020-02-13 11:15:00|6027.07|6027.07|6027.08|6027.08|6027.08|6027.08|6026.64|6026.64|0
1581592800000|2020-02-13 11:20:00|6027.62|6027.62|6030.2|6030.2|6030.2|6030.2|6026.96|6026.96|0
1581593100000|2020-02-13 11:25:00|6030.46|6030.46|6028.67|6028.67|6030.46|6030.46|6028.67|6028.67|0
1581593400000|2020-02-13 11:30:00|6028.72|6028.72|6032.29|6032.29|6032.29|6032.29|6028.53|6028.53|0
1581593700000|2020-02-13 11:35:00|6032.78|6032.78|6041.33|6041.33|6041.33|6041.33|6032.78|6032.78|0
1581594000000|2020-02-13 11:40:00|6041.74|6041.74|6047.51|6047.51|6047.51|6047.51|6041.74|6041.74|0
1581594300000|2020-02-13 11:45:00|6048.68|6048.68|6050.22|6050.22|6050.96|6050.96|6048.68|6048.68|0
1581594600000|2020-02-13 11:50:00|6052.1|6052.1|6052.61|6052.61|6054.43|6054.43|6052.1|6052.1|0
1581594900000|2020-02-13 11:55:00|6051.98|6051.98|6047.02|6047.02|6051.98|6051.98|6047.02|6047.02|0
1581595200000|2020-02-13 12:00:00|6047.73|6047.73|6045.93|6045.93|6047.73|6047.73|6045.6|6045.6|0
1581595500000|2020-02-13 12:05:00|6046.41|6046.41|6047.76|6047.76|6047.76|6047.76|6046.23|6046.23|0
1581595800000|2020-02-13 12:10:00|6048.46|6048.46|6049.15|6049.15|6049.15|6049.15|6047.49|6047.49|0
1581596100000|2020-02-13 12:15:00|6048.99|6048.99|6047.31|6047.31|6048.99|6048.99|6047.31|6047.31|0
1581596400000|2020-02-13 12:20:00|6046.16|6046.16|6047.68|6047.68|6047.68|6047.68|6046.16|6046.16|0
1581596700000|2020-02-13 12:25:00|6048.31|6048.31|6044.99|6044.99|6048.31|6048.31|6044.99|6044.99|0
1581597000000|2020-02-13 12:30:00|6045.24|6045.24|6044.15|6044.15|6045.24|6045.24|6042.07|6042.07|0
1581597300000|2020-02-13 12:35:00|6044.07|6044.07|6043.68|6043.68|6044.44|6044.44|6043.54|6043.54|0
1581597600000|2020-02-13 12:40:00|6043.47|6043.47|6041.06|6041.06|6043.47|6043.47|6041.06|6041.06|0
1581597900000|2020-02-13 12:45:00|6040.19|6040.19|6036.66|6036.66|6040.19|6040.19|6036.66|6036.66|0
1581598200000|2020-02-13 12:50:00|6036.23|6036.23|6037.5|6037.5|6037.66|6037.66|6036.16|6036.16|0
1581598500000|2020-02-13 12:55:00|6037.13|6037.13|6040.03|6040.03|6040.03|6040.03|6037.13|6037.13|0
1581598800000|2020-02-13 13:00:00|6040.32|6040.32|6042.41|6042.41|6042.41|6042.41|6039.25|6039.25|0
1581599100000|2020-02-13 13:05:00|6042.84|6042.84|6041.85|6041.85|6042.84|6042.84|6041.77|6041.77|0
1581599400000|2020-02-13 13:10:00|6042.23|6042.23|6041.26|6041.26|6042.48|6042.48|6041.26|6041.26|0
1581599700000|2020-02-13 13:15:00|6041.8|6041.8|6038.62|6038.62|6041.8|6041.8|6038.62|6038.62|0
1581600000000|2020-02-13 13:20:00|6038.13|6038.13|6036.68|6036.68|6038.66|6038.66|6036.26|6036.26|0
1581600300000|2020-02-13 13:25:00|6036.62|6036.62|6039.01|6039.01|6039.11|6039.11|6036.62|6036.62|0
1581600600000|2020-02-13 13:30:00|6037.41|6037.41|6035.36|6035.36|6038.19|6038.19|6035.36|6035.36|0
1581600900000|2020-02-13 13:35:00|6035.57|6035.57|6031.8|6031.8|6035.57|6035.57|6031.8|6031.8|0
1581601200000|2020-02-13 13:40:00|6030.86|6030.86|6030.79|6030.79|6030.9|6030.9|6030.53|6030.53|0
1581601500000|2020-02-13 13:45:00|6031.81|6031.81|6030.77|6030.77|6032.15|6032.15|6030.77|6030.77|0
1581601800000|2020-02-13 13:50:00|6029.9|6029.9|6029.95|6029.95|6030.07|6030.07|6028.98|6028.98|0
1581602100000|2020-02-13 13:55:00|6030.1|6030.1|6027.68|6027.68|6030.1|6030.1|6027.68|6027.68|0
1581602400000|2020-02-13 14:00:00|6028.52|6028.52|6025.3|6025.3|6028.52|6028.52|6025.3|6025.3|0
1581602700000|2020-02-13 14:05:00|6025.32|6025.32|6026.6|6026.6|6026.94|6026.94|6025.32|6025.32|0
1581603000000|2020-02-13 14:10:00|6027.56|6027.56|6029.33|6029.33|6032.57|6032.57|6027.56|6027.56|0
1581603300000|2020-02-13 14:15:00|6028.15|6028.15|6027.12|6027.12|6028.15|6028.15|6026.36|6026.36|0
1581603600000|2020-02-13 14:20:00|6028.21|6028.21|6026.9|6026.9|6028.71|6028.71|6026.9|6026.9|0
1581603900000|2020-02-13 14:25:00|6027.2|6027.2|6027.78|6027.78|6028.19|6028.19|6026.11|6026.11|0
1581604200000|2020-02-13 14:30:00|6029.18|6029.18|6036.86|6036.86|6036.86|6036.86|6027.74|6027.74|0
1581604500000|2020-02-13 14:35:00|6035.21|6035.21|6036.55|6036.55|6038.62|6038.62|6035.21|6035.21|0
1581604800000|2020-02-13 14:40:00|6035.86|6035.86|6033.44|6033.44|6036.48|6036.48|6033.44|6033.44|0
1581605100000|2020-02-13 14:45:00|6033.22|6033.22|6032.57|6032.57|6034.39|6034.39|6032.57|6032.57|0
1581605400000|2020-02-13 14:50:00|6032.21|6032.21|6033.04|6033.04|6033.42|6033.42|6032.21|6032.21|0
1581605700000|2020-02-13 14:55:00|6033.39|6033.39|6030.84|6030.84|6033.51|6033.51|6030.84|6030.84|0
1581606000000|2020-02-13 15:00:00|6028.7|6028.7|6022.98|6022.98|6028.7|6028.7|6022.98|6022.98|0
1581606300000|2020-02-13 15:05:00|6023.82|6023.82|6027.96|6027.96|6027.96|6027.96|6023.02|6023.02|0
1581606600000|2020-02-13 15:10:00|6028.64|6028.64|6027.67|6027.67|6029.81|6029.81|6027.67|6027.67|0
1581606900000|2020-02-13 15:15:00|6028.87|6028.87|6027.17|6027.17|6028.87|6028.87|6026.74|6026.74|0
1581607200000|2020-02-13 15:20:00|6028.71|6028.71|6031.27|6031.27|6031.27|6031.27|6028.71|6028.71|0
1581607500000|2020-02-13 15:25:00|6030.71|6030.71|6027.14|6027.14|6030.71|6030.71|6027.14|6027.14|0
1581607800000|2020-02-13 15:30:00|6026.06|6026.06|6026.68|6026.68|6027.59|6027.59|6026.06|6026.06|0
1581608100000|2020-02-13 15:35:00|6027.19|6027.19|6026.81|6026.81|6027.5|6027.5|6026.61|6026.61|0
1581608400000|2020-02-13 15:40:00|6027.19|6027.19|6030.56|6030.56|6030.56|6030.56|6027.19|6027.19|0
1581608700000|2020-02-13 15:45:00|6030.38|6030.38|6029.96|6029.96|6031.8|6031.8|6029.96|6029.96|0
1581609000000|2020-02-13 15:50:00|6028.85|6028.85|6030.32|6030.32|6030.32|6030.32|6028.85|6028.85|0
1581609300000|2020-02-13 15:55:00|6030.29|6030.29|6034.13|6034.13|6034.13|6034.13|6030.14|6030.14|0
1581609600000|2020-02-13 16:00:00|6035.12|6035.12|6036.7|6036.7|6036.7|6036.7|6033.33|6033.33|0
1581609900000|2020-02-13 16:05:00|6036.29|6036.29|6038.12|6038.12|6038.12|6038.12|6036.29|6036.29|0
1581610200000|2020-02-13 16:10:00|6038.54|6038.54|6038.11|6038.11|6039.73|6039.73|6038.11|6038.11|0
1581610500000|2020-02-13 16:15:00|6037.89|6037.89|6037.99|6037.99|6038.2|6038.2|6036.91|6036.91|0
1581610800000|2020-02-13 16:20:00|6037.86|6037.86|6038.28|6038.28|6038.28|6038.28|6036.3|6036.3|0
1581611100000|2020-02-13 16:25:00|6039.58|6039.58|6036.79|6036.79|6039.58|6039.58|6036.79|6036.79|0
1581668100000|2020-02-14 08:15:00|6042.02|6042.02|6042.54|6042.54|6043|6043|6042.02|6042.02|0
1581668400000|2020-02-14 08:20:00|6042.22|6042.22|6040.27|6040.27|6042.5|6042.5|6038.83|6038.83|0
1581668700000|2020-02-14 08:25:00|6042.67|6042.67|6044.91|6044.91|6044.91|6044.91|6041.81|6041.81|0
1581669000000|2020-02-14 08:30:00|6044.26|6044.26|6034.04|6034.04|6044.26|6044.26|6034.04|6034.04|0
1581669300000|2020-02-14 08:35:00|6033.9|6033.9|6034.81|6034.81|6034.81|6034.81|6032.61|6032.61|0
1581669600000|2020-02-14 08:40:00|6034.77|6034.77|6032.37|6032.37|6034.77|6034.77|6032.14|6032.14|0
1581669900000|2020-02-14 08:45:00|6030.92|6030.92|6033.9|6033.9|6033.9|6033.9|6030.19|6030.19|0
1581670200000|2020-02-14 08:50:00|6032.75|6032.75|6031.57|6031.57|6033.87|6033.87|6031.57|6031.57|0
1581670500000|2020-02-14 08:55:00|6028.71|6028.71|6019.82|6019.82|6028.71|6028.71|6019.82|6019.82|0
1581670800000|2020-02-14 09:00:00|6018.01|6018.01|6016.38|6016.38|6018.01|6018.01|6015.39|6015.39|0
1581671100000|2020-02-14 09:05:00|6017.91|6017.91|6016.76|6016.76|6017.91|6017.91|6015.65|6015.65|0
1581671400000|2020-02-14 09:10:00|6018.53|6018.53|6019.65|6019.65|6019.65|6019.65|6016.74|6016.74|0
1581671700000|2020-02-14 09:15:00|6024.11|6024.11|6031.56|6031.56|6031.56|6031.56|6024.11|6024.11|0
1581672000000|2020-02-14 09:20:00|6028.46|6028.46|6030.36|6030.36|6031.53|6031.53|6028.46|6028.46|0
1581672300000|2020-02-14 09:25:00|6028.47|6028.47|6028.53|6028.53|6028.53|6028.53|6023.3|6023.3|0
1581672600000|2020-02-14 09:30:00|6030.83|6030.83|6025.52|6025.52|6030.83|6030.83|6025.52|6025.52|0
1581672900000|2020-02-14 09:35:00|6025.19|6025.19|6026.08|6026.08|6028.75|6028.75|6025.19|6025.19|0
1581673200000|2020-02-14 09:40:00|6026.42|6026.42|6026.23|6026.23|6026.91|6026.91|6025.37|6025.37|0
1581673500000|2020-02-14 09:45:00|6025.45|6025.45|6021.11|6021.11|6025.59|6025.59|6021.11|6021.11|0
1581673800000|2020-02-14 09:50:00|6021.52|6021.52|6020.08|6020.08|6021.54|6021.54|6020.08|6020.08|0
1581674100000|2020-02-14 09:55:00|6021.6|6021.6|6021.71|6021.71|6022.59|6022.59|6021.6|6021.6|0
1581674400000|2020-02-14 10:00:00|6021.75|6021.75|6022.34|6022.34|6023.92|6023.92|6021.64|6021.64|0
1581674700000|2020-02-14 10:05:00|6021.36|6021.36|6023.36|6023.36|6023.36|6023.36|6021.36|6021.36|0
1581675000000|2020-02-14 10:10:00|6024.35|6024.35|6026.31|6026.31|6026.31|6026.31|6024.12|6024.12|0
1581675300000|2020-02-14 10:15:00|6026.78|6026.78|6027|6027|6027.52|6027.52|6026.44|6026.44|0
1581675600000|2020-02-14 10:20:00|6027.07|6027.07|6026.38|6026.38|6027.82|6027.82|6026.38|6026.38|0
1581675900000|2020-02-14 10:25:00|6027.56|6027.56|6024.99|6024.99|6027.56|6027.56|6024.99|6024.99|0
1581676200000|2020-02-14 10:30:00|6028.07|6028.07|6028.9|6028.9|6028.9|6028.9|6027.86|6027.86|0
1581676500000|2020-02-14 10:35:00|6030.87|6030.87|6029.03|6029.03|6030.87|6030.87|6029.03|6029.03|0
1581676800000|2020-02-14 10:40:00|6028.82|6028.82|6030.62|6030.62|6030.62|6030.62|6028.82|6028.82|0
1581677100000|2020-02-14 10:45:00|6030.17|6030.17|6031.12|6031.12|6031.12|6031.12|6028.67|6028.67|0
1581677400000|2020-02-14 10:50:00|6031.24|6031.24|6030.32|6030.32|6031.24|6031.24|6028.99|6028.99|0
1581677700000|2020-02-14 10:55:00|6030.69|6030.69|6029.45|6029.45|6030.69|6030.69|6028.68|6028.68|0
1581678000000|2020-02-14 11:00:00|6029.54|6029.54|6028.01|6028.01|6029.54|6029.54|6028.01|6028.01|0
1581678300000|2020-02-14 11:05:00|6027.91|6027.91|6027.19|6027.19|6027.91|6027.91|6027.19|6027.19|0
1581678600000|2020-02-14 11:10:00|6025.23|6025.23|6025.81|6025.81|6025.85|6025.85|6024.35|6024.35|0
1581678900000|2020-02-14 11:15:00|6026.56|6026.56|6026.54|6026.54|6027.24|6027.24|6026.54|6026.54|0
1581679200000|2020-02-14 11:20:00|6025.48|6025.48|6028.52|6028.52|6028.52|6028.52|6025.48|6025.48|0
1581679500000|2020-02-14 11:25:00|6028.03|6028.03|6030.03|6030.03|6030.79|6030.79|6028.03|6028.03|0
1581679800000|2020-02-14 11:30:00|6032.75|6032.75|6042.72|6042.72|6042.72|6042.72|6032.75|6032.75|0
1581680100000|2020-02-14 11:35:00|6044.56|6044.56|6041.95|6041.95|6044.56|6044.56|6041.95|6041.95|0
1581680400000|2020-02-14 11:40:00|6040.85|6040.85|6042.48|6042.48|6042.62|6042.62|6040.85|6040.85|0
1581680700000|2020-02-14 11:45:00|6043.45|6043.45|6043.34|6043.34|6044.01|6044.01|6043.34|6043.34|0
1581681000000|2020-02-14 11:50:00|6042.39|6042.39|6041.51|6041.51|6043.3|6043.3|6041.51|6041.51|0
1581681300000|2020-02-14 11:55:00|6042.05|6042.05|6043.14|6043.14|6043.14|6043.14|6041.65|6041.65|0
1581681600000|2020-02-14 12:00:00|6043.07|6043.07|6041.89|6041.89|6043.07|6043.07|6041.89|6041.89|0
1581681900000|2020-02-14 12:05:00|6042.44|6042.44|6039.77|6039.77|6042.44|6042.44|6039.66|6039.66|0
1581682200000|2020-02-14 12:10:00|6040.25|6040.25|6037.85|6037.85|6040.25|6040.25|6037.85|6037.85|0
1581682500000|2020-02-14 12:15:00|6038.35|6038.35|6037.23|6037.23|6038.35|6038.35|6037.23|6037.23|0
1581682800000|2020-02-14 12:20:00|6037.63|6037.63|6035.12|6035.12|6038.98|6038.98|6035.12|6035.12|0
1581683100000|2020-02-14 12:25:00|6035.15|6035.15|6035.19|6035.19|6036.4|6036.4|6034.98|6034.98|0
1581683400000|2020-02-14 12:30:00|6036.98|6036.98|6035.45|6035.45|6037.07|6037.07|6035.45|6035.45|0
1581683700000|2020-02-14 12:35:00|6036.31|6036.31|6038.13|6038.13|6038.13|6038.13|6036.31|6036.31|0
1581684000000|2020-02-14 12:40:00|6035.43|6035.43|6033.87|6033.87|6035.43|6035.43|6033.87|6033.87|0
1581684300000|2020-02-14 12:45:00|6034.48|6034.48|6031.91|6031.91|6034.48|6034.48|6031.91|6031.91|0
1581684600000|2020-02-14 12:50:00|6031.67|6031.67|6033.13|6033.13|6033.13|6033.13|6031.51|6031.51|0
1581684900000|2020-02-14 12:55:00|6033.58|6033.58|6032.84|6032.84|6033.83|6033.83|6032.84|6032.84|0
1581685200000|2020-02-14 13:00:00|6032.86|6032.86|6029.34|6029.34|6032.86|6032.86|6029.34|6029.34|0
1581685500000|2020-02-14 13:05:00|6030.92|6030.92|6032.68|6032.68|6032.68|6032.68|6029.85|6029.85|0
1581685800000|2020-02-14 13:10:00|6032.63|6032.63|6030.78|6030.78|6032.63|6032.63|6030.78|6030.78|0
1581686100000|2020-02-14 13:15:00|6030.23|6030.23|6029.46|6029.46|6030.23|6030.23|6029.46|6029.46|0
1581686400000|2020-02-14 13:20:00|6029.61|6029.61|6032.29|6032.29|6032.29|6032.29|6029.61|6029.61|0
1581686700000|2020-02-14 13:25:00|6032.49|6032.49|6033.82|6033.82|6033.82|6033.82|6032.49|6032.49|0
1581687000000|2020-02-14 13:30:00|6034.17|6034.17|6031.8|6031.8|6034.17|6034.17|6031.8|6031.8|0
1581687300000|2020-02-14 13:35:00|6031.29|6031.29|6029.37|6029.37|6031.41|6031.41|6029.35|6029.35|0
1581687600000|2020-02-14 13:40:00|6029.21|6029.21|6029.36|6029.36|6030.09|6030.09|6029.21|6029.21|0
1581687900000|2020-02-14 13:45:00|6029.58|6029.58|6027.3|6027.3|6029.58|6029.58|6027.1|6027.1|0
1581688200000|2020-02-14 13:50:00|6028.74|6028.74|6026.17|6026.17|6028.74|6028.74|6026.17|6026.17|0
1581688500000|2020-02-14 13:55:00|6028.04|6028.04|6025.07|6025.07|6028.36|6028.36|6025.07|6025.07|0
1581688800000|2020-02-14 14:00:00|6024.62|6024.62|6025.13|6025.13|6025.6|6025.6|6024.42|6024.42|0
1581689100000|2020-02-14 14:05:00|6024.95|6024.95|6024.25|6024.25|6025.73|6025.73|6024.25|6024.25|0
1581689400000|2020-02-14 14:10:00|6023.81|6023.81|6021.57|6021.57|6023.81|6023.81|6021.57|6021.57|0
1581689700000|2020-02-14 14:15:00|6021.54|6021.54|6020.66|6020.66|6022.08|6022.08|6020.66|6020.66|0
1581690000000|2020-02-14 14:20:00|6020.27|6020.27|6022.48|6022.48|6022.48|6022.48|6020.25|6020.25|0
1581690300000|2020-02-14 14:25:00|6022.95|6022.95|6022.03|6022.03|6022.95|6022.95|6020.66|6020.66|0
1581690600000|2020-02-14 14:30:00|6021.78|6021.78|6021.94|6021.94|6021.94|6021.94|6020.36|6020.36|0
1581690900000|2020-02-14 14:35:00|6022.77|6022.77|6019.52|6019.52|6022.77|6022.77|6019.52|6019.52|0
1581691200000|2020-02-14 14:40:00|6020.1|6020.1|6017.42|6017.42|6020.88|6020.88|6017.42|6017.42|0
1581691500000|2020-02-14 14:45:00|6017.75|6017.75|6015.49|6015.49|6017.75|6017.75|6015.23|6015.23|0
1581691800000|2020-02-14 14:50:00|6014.29|6014.29|6012.99|6012.99|6014.29|6014.29|6011.95|6011.95|0
1581692100000|2020-02-14 14:55:00|6012.37|6012.37|6014.07|6014.07|6014.07|6014.07|6010.96|6010.96|0
1581692400000|2020-02-14 15:00:00|6014.88|6014.88|6019.18|6019.18|6019.18|6019.18|6014.88|6014.88|0
1581692700000|2020-02-14 15:05:00|6019.77|6019.77|6019.81|6019.81|6020.79|6020.79|6019.77|6019.77|0
1581693000000|2020-02-14 15:10:00|6020.77|6020.77|6013.22|6013.22|6020.77|6020.77|6013.22|6013.22|0
1581693300000|2020-02-14 15:15:00|6014.11|6014.11|6014.58|6014.58|6016.22|6016.22|6014.11|6014.11|0
1581693600000|2020-02-14 15:20:00|6015.48|6015.48|6011.96|6011.96|6015.48|6015.48|6011.96|6011.96|0
1581693900000|2020-02-14 15:25:00|6011.67|6011.67|6010.95|6010.95|6012.05|6012.05|6010.95|6010.95|0
1581694200000|2020-02-14 15:30:00|6009.3|6009.3|6008.4|6008.4|6009.3|6009.3|6006.89|6006.89|0
1581694500000|2020-02-14 15:35:00|6009.63|6009.63|6011.1|6011.1|6012.17|6012.17|6009.63|6009.63|0
1581694800000|2020-02-14 15:40:00|6012.85|6012.85|6013.97|6013.97|6014.77|6014.77|6012.43|6012.43|0
1581695100000|2020-02-14 15:45:00|6014.26|6014.26|6014.75|6014.75|6014.96|6014.96|6013.91|6013.91|0
1581695400000|2020-02-14 15:50:00|6015.94|6015.94|6015.83|6015.83|6015.97|6015.97|6015.46|6015.46|0
1581695700000|2020-02-14 15:55:00|6015.76|6015.76|6020.72|6020.72|6020.95|6020.95|6015.76|6015.76|0
1581696000000|2020-02-14 16:00:00|6019.48|6019.48|6019.29|6019.29|6019.69|6019.69|6018.86|6018.86|0
1581696300000|2020-02-14 16:05:00|6018.21|6018.21|6017.89|6017.89|6018.21|6018.21|6017.1|6017.1|0
1581696600000|2020-02-14 16:10:00|6016.99|6016.99|6018.94|6018.94|6019.6|6019.6|6016.99|6016.99|0
1581696900000|2020-02-14 16:15:00|6018.47|6018.47|6022.18|6022.18|6022.18|6022.18|6018.47|6018.47|0
1581697200000|2020-02-14 16:20:00|6022.57|6022.57|6021.24|6021.24|6022.57|6022.57|6020.5|6020.5|0
1581697500000|2020-02-14 16:25:00|6022.15|6022.15|6021.79|6021.79|6023.14|6023.14|6021.79|6021.79|0
1581927300000|2020-02-17 08:15:00|6010.8|6010.8|6013.18|6013.18|6013.94|6013.94|6010.8|6010.8|0
1581927600000|2020-02-17 08:20:00|6012.22|6012.22|6020.14|6020.14|6020.14|6020.14|6011.29|6011.29|0
1581927900000|2020-02-17 08:25:00|6016.28|6016.28|6015.75|6015.75|6016.98|6016.98|6014.97|6014.97|0
1581928200000|2020-02-17 08:30:00|6017.52|6017.52|6014.53|6014.53|6017.52|6017.52|6013.13|6013.13|0
1581928500000|2020-02-17 08:35:00|6013.71|6013.71|6011.87|6011.87|6013.75|6013.75|6011.41|6011.41|0
1581928800000|2020-02-17 08:40:00|6011.51|6011.51|6008.56|6008.56|6011.51|6011.51|6007.26|6007.26|0
1581929100000|2020-02-17 08:45:00|6008.17|6008.17|6007.11|6007.11|6008.17|6008.17|6005.78|6005.78|0
1581929400000|2020-02-17 08:50:00|6004.53|6004.53|6006.55|6006.55|6006.67|6006.67|6003.63|6003.63|0
1581929700000|2020-02-17 08:55:00|6006.12|6006.12|6006.01|6006.01|6007.04|6007.04|6004.67|6004.67|0
1581930000000|2020-02-17 09:00:00|6006.75|6006.75|6004.73|6004.73|6006.89|6006.89|6004.73|6004.73|0
1581930300000|2020-02-17 09:05:00|6004.65|6004.65|6004.57|6004.57|6004.65|6004.65|6004.43|6004.43|0
1581930600000|2020-02-17 09:10:00|6002.06|6002.06|6003.62|6003.62|6003.62|6003.62|6001.98|6001.98|0
1581930900000|2020-02-17 09:15:00|6004.04|6004.04|6005.87|6005.87|6005.87|6005.87|6004.02|6004.02|0
1581931200000|2020-02-17 09:20:00|6005.67|6005.67|6001.21|6001.21|6005.67|6005.67|6001.21|6001.21|0
1581931500000|2020-02-17 09:25:00|5999.79|5999.79|6002.83|6002.83|6002.83|6002.83|5999.79|5999.79|0
1581931800000|2020-02-17 09:30:00|6004.44|6004.44|6007.63|6007.63|6009.2|6009.2|6004.44|6004.44|0
1581932100000|2020-02-17 09:35:00|6009.09|6009.09|6008.95|6008.95|6009.09|6009.09|6007.76|6007.76|0
1581932400000|2020-02-17 09:40:00|6009.46|6009.46|6011.07|6011.07|6011.48|6011.48|6009.17|6009.17|0
1581932700000|2020-02-17 09:45:00|6011|6011|6013.48|6013.48|6013.48|6013.48|6010.8|6010.8|0
1581933000000|2020-02-17 09:50:00|6013.06|6013.06|6011.52|6011.52|6013.06|6013.06|6011.23|6011.23|0
1581933300000|2020-02-17 09:55:00|6011.72|6011.72|6007.89|6007.89|6011.72|6011.72|6007.89|6007.89|0
1581933600000|2020-02-17 10:00:00|6008.87|6008.87|6006.32|6006.32|6008.87|6008.87|6006.32|6006.32|0
1581933900000|2020-02-17 10:05:00|6006.95|6006.95|6007.31|6007.31|6007.31|6007.31|6006.3|6006.3|0
1581934200000|2020-02-17 10:10:00|6007.96|6007.96|6006.74|6006.74|6007.96|6007.96|6006.74|6006.74|0
1581934500000|2020-02-17 10:15:00|6005.67|6005.67|6008.58|6008.58|6008.58|6008.58|6005.67|6005.67|0
1581934800000|2020-02-17 10:20:00|6008.12|6008.12|6008.84|6008.84|6009|6009|6008.12|6008.12|0
1581935100000|2020-02-17 10:25:00|6008.27|6008.27|6006.41|6006.41|6008.27|6008.27|6006.41|6006.41|0
1581935400000|2020-02-17 10:30:00|6005.5|6005.5|6002.96|6002.96|6005.5|6005.5|6002.94|6002.94|0
1581935700000|2020-02-17 10:35:00|6001.85|6001.85|6003.3|6003.3|6003.3|6003.3|6001.85|6001.85|0
1581936000000|2020-02-17 10:40:00|6003.73|6003.73|6003.25|6003.25|6003.73|6003.73|6003.08|6003.08|0
1581936300000|2020-02-17 10:45:00|6004.04|6004.04|6005.61|6005.61|6005.61|6005.61|6003.94|6003.94|0
1581936600000|2020-02-17 10:50:00|6006.13|6006.13|6006.77|6006.77|6007.09|6007.09|6005.75|6005.75|0
1581936900000|2020-02-17 10:55:00|6007|6007|6007.71|6007.71|6007.71|6007.71|6007|6007|0
1581937200000|2020-02-17 11:00:00|6007.88|6007.88|6008.93|6008.93|6009.33|6009.33|6007.88|6007.88|0
1581937500000|2020-02-17 11:05:00|6008.47|6008.47|6007.95|6007.95|6009.07|6009.07|6007.93|6007.93|0
1581937800000|2020-02-17 11:10:00|6008.63|6008.63|6011.35|6011.35|6011.35|6011.35|6008.63|6008.63|0
1581938100000|2020-02-17 11:15:00|6010.94|6010.94|6011.09|6011.09|6011.9|6011.9|6010.94|6010.94|0
1581938400000|2020-02-17 11:20:00|6010.84|6010.84|6012.46|6012.46|6012.55|6012.55|6010.84|6010.84|0
1581938700000|2020-02-17 11:25:00|6012.14|6012.14|6010.07|6010.07|6012.47|6012.47|6010.07|6010.07|0
1581939000000|2020-02-17 11:30:00|6010.25|6010.25|6010.13|6010.13|6010.25|6010.25|6009.34|6009.34|0
1581939300000|2020-02-17 11:35:00|6011.61|6011.61|6012.8|6012.8|6013.28|6013.28|6011.61|6011.61|0
1581939600000|2020-02-17 11:40:00|6013.41|6013.41|6015.09|6015.09|6015.73|6015.73|6013.41|6013.41|0
1581939900000|2020-02-17 11:45:00|6014.83|6014.83|6015.18|6015.18|6015.29|6015.29|6014.67|6014.67|0
1581940200000|2020-02-17 11:50:00|6015.13|6015.13|6012.49|6012.49|6015.13|6015.13|6012.49|6012.49|0
1581940500000|2020-02-17 11:55:00|6012.54|6012.54|6014.06|6014.06|6014.06|6014.06|6012.54|6012.54|0
1581940800000|2020-02-17 12:00:00|6014.07|6014.07|6006.18|6006.18|6014.07|6014.07|6006.18|6006.18|0
1581941100000|2020-02-17 12:05:00|6005.75|6005.75|6003.7|6003.7|6005.75|6005.75|6003.7|6003.7|0
1581941400000|2020-02-17 12:10:00|6003.97|6003.97|6001.57|6001.57|6003.97|6003.97|6001.57|6001.57|0
1581941700000|2020-02-17 12:15:00|6002.61|6002.61|6001.01|6001.01|6002.61|6002.61|6000.95|6000.95|0
1581942000000|2020-02-17 12:20:00|6001.1|6001.1|6001.5|6001.5|6001.72|6001.72|6001.1|6001.1|0
1581942300000|2020-02-17 12:25:00|6001.96|6001.96|6001.64|6001.64|6001.96|6001.96|6001.03|6001.03|0
1581942600000|2020-02-17 12:30:00|6001.84|6001.84|6000.54|6000.54|6001.84|6001.84|6000.54|6000.54|0
1581942900000|2020-02-17 12:35:00|6000.63|6000.63|5999.75|5999.75|6000.63|6000.63|5999.14|5999.14|0
1581943200000|2020-02-17 12:40:00|5998.7|5998.7|5997.82|5997.82|5998.7|5998.7|5997.48|5997.48|0
1581943500000|2020-02-17 12:45:00|5997.49|5997.49|5997.71|5997.71|5997.71|5997.71|5996.97|5996.97|0
1581943800000|2020-02-17 12:50:00|5997.63|5997.63|6000.36|6000.36|6000.36|6000.36|5997.63|5997.63|0
1581944100000|2020-02-17 12:55:00|6001.06|6001.06|5999.87|5999.87|6001.06|6001.06|5999.87|5999.87|0
1581944400000|2020-02-17 13:00:00|5998.72|5998.72|5998.88|5998.88|5998.88|5998.88|5998.15|5998.15|0
1581944700000|2020-02-17 13:05:00|6000.71|6000.71|6002.86|6002.86|6003.53|6003.53|6000.71|6000.71|0
1581945000000|2020-02-17 13:10:00|6002.72|6002.72|6002.43|6002.43|6002.93|6002.93|6002.15|6002.15|0
1581945300000|2020-02-17 13:15:00|6002.04|6002.04|5996.96|5996.96|6002.04|6002.04|5996.75|5996.75|0
1581945600000|2020-02-17 13:20:00|5996.14|5996.14|5997.46|5997.46|5997.46|5997.46|5995.88|5995.88|0
1581945900000|2020-02-17 13:25:00|5996.37|5996.37|5996.53|5996.53|5996.53|5996.53|5995.31|5995.31|0
1581946200000|2020-02-17 13:30:00|5996.9|5996.9|5997.35|5997.35|5997.35|5997.35|5996.39|5996.39|0
1581946500000|2020-02-17 13:35:00|5997.48|5997.48|5998.49|5998.49|5998.68|5998.68|5996.94|5996.94|0
1581946800000|2020-02-17 13:40:00|5998.43|5998.43|5997.53|5997.53|5998.43|5998.43|5997.53|5997.53|0
1581947100000|2020-02-17 13:45:00|5997.1|5997.1|5997.54|5997.54|5997.7|5997.7|5997.1|5997.1|0
1581947400000|2020-02-17 13:50:00|5998.13|5998.13|5995.76|5995.76|5998.39|5998.39|5995.76|5995.76|0
1581947700000|2020-02-17 13:55:00|5995.88|5995.88|5994.72|5994.72|5995.88|5995.88|5994.72|5994.72|0
1581948000000|2020-02-17 14:00:00|5995.64|5995.64|5995.79|5995.79|5996.52|5996.52|5995.64|5995.64|0
1581948300000|2020-02-17 14:05:00|5996.14|5996.14|5996.7|5996.7|5996.78|5996.78|5996.14|5996.14|0
1581948600000|2020-02-17 14:10:00|5996.72|5996.72|5997.34|5997.34|5997.45|5997.45|5996.47|5996.47|0
1581948900000|2020-02-17 14:15:00|5997.29|5997.29|5997.94|5997.94|5997.94|5997.94|5996.85|5996.85|0
1581949200000|2020-02-17 14:20:00|5998.16|5998.16|6000.51|6000.51|6000.51|6000.51|5998.15|5998.15|0
1581949500000|2020-02-17 14:25:00|6001.28|6001.28|6000.15|6000.15|6001.28|6001.28|6000.15|6000.15|0
1581949800000|2020-02-17 14:30:00|5997.31|5997.31|5997.31|5997.31|5998|5998|5997.31|5997.31|0
1581950100000|2020-02-17 14:35:00|5998.98|5998.98|5999.01|5999.01|5999.01|5999.01|5998.71|5998.71|0
1581950400000|2020-02-17 14:40:00|5999.11|5999.11|6000.01|6000.01|6000.34|6000.34|5999.11|5999.11|0
1581950700000|2020-02-17 14:45:00|6000.73|6000.73|6005.05|6005.05|6005.71|6005.71|6000.63|6000.63|0
1581951000000|2020-02-17 14:50:00|6003.26|6003.26|6002.1|6002.1|6003.44|6003.44|6002.1|6002.1|0
1581951300000|2020-02-17 14:55:00|6003.31|6003.31|6000.63|6000.63|6003.31|6003.31|6000.63|6000.63|0
1581951600000|2020-02-17 15:00:00|6000.43|6000.43|5999.8|5999.8|6000.43|6000.43|5999.68|5999.68|0
1581951900000|2020-02-17 15:05:00|5998.98|5998.98|5998.48|5998.48|5999.37|5999.37|5998.46|5998.46|0
1581952200000|2020-02-17 15:10:00|5999.7|5999.7|6000.05|6000.05|6000.3|6000.3|5999.26|5999.26|0
1581952500000|2020-02-17 15:15:00|6000.81|6000.81|6001.91|6001.91|6001.91|6001.91|6000.81|6000.81|0
1581952800000|2020-02-17 15:20:00|6001.82|6001.82|6006.56|6006.56|6006.56|6006.56|6001.82|6001.82|0
1581953100000|2020-02-17 15:25:00|6006.96|6006.96|6011.16|6011.16|6011.16|6011.16|6006.96|6006.96|0
1581953400000|2020-02-17 15:30:00|6012.49|6012.49|6012.85|6012.85|6012.85|6012.85|6011.72|6011.72|0
1581953700000|2020-02-17 15:35:00|6013.17|6013.17|6009.36|6009.36|6013.17|6013.17|6009.24|6009.24|0
1581954000000|2020-02-17 15:40:00|6008.01|6008.01|6011.41|6011.41|6011.41|6011.41|6008.01|6008.01|0
1581954300000|2020-02-17 15:45:00|6011.12|6011.12|6012.08|6012.08|6012.59|6012.59|6011.12|6011.12|0
1581954600000|2020-02-17 15:50:00|6012.59|6012.59|6010.56|6010.56|6012.59|6012.59|6010.56|6010.56|0
1581954900000|2020-02-17 15:55:00|6010.28|6010.28|6011.46|6011.46|6011.46|6011.46|6009.54|6009.54|0
1581955200000|2020-02-17 16:00:00|6010.8|6010.8|6010.56|6010.56|6010.85|6010.85|6009.88|6009.88|0
1581955500000|2020-02-17 16:05:00|6010.41|6010.41|6011.96|6011.96|6011.96|6011.96|6009.6|6009.6|0
1581955800000|2020-02-17 16:10:00|6012.27|6012.27|6010.13|6010.13|6012.27|6012.27|6010.13|6010.13|0
1581956100000|2020-02-17 16:15:00|6009.14|6009.14|6011.83|6011.83|6012.3|6012.3|6009.14|6009.14|0
1581956400000|2020-02-17 16:20:00|6012.79|6012.79|6015.04|6015.04|6015.04|6015.04|6012.15|6012.15|0
1581956700000|2020-02-17 16:25:00|6014.69|6014.69|6013.59|6013.59|6015.24|6015.24|6013.28|6013.28|0
1582013700000|2020-02-18 08:15:00|5996.18|5996.18|5999.93|5999.93|5999.93|5999.93|5996.18|5996.18|0
1582014000000|2020-02-18 08:20:00|5996.15|5996.15|5991.09|5991.09|5996.15|5996.15|5991.09|5991.09|0
1582014300000|2020-02-18 08:25:00|5988.69|5988.69|5989.6|5989.6|5989.6|5989.6|5988.59|5988.59|0
1582014600000|2020-02-18 08:30:00|5989.36|5989.36|5998.94|5998.94|5998.94|5998.94|5989.36|5989.36|0
1582014900000|2020-02-18 08:35:00|6001.19|6001.19|6000.91|6000.91|6002.6|6002.6|6000.45|6000.45|0
1582015200000|2020-02-18 08:40:00|6000.8|6000.8|6002.16|6002.16|6003.43|6003.43|6000.8|6000.8|0
1582015500000|2020-02-18 08:45:00|6002.32|6002.32|6007.95|6007.95|6007.95|6007.95|6002.32|6002.32|0
1582015800000|2020-02-18 08:50:00|6009.96|6009.96|6015.11|6015.11|6015.83|6015.83|6009.23|6009.23|0
1582016100000|2020-02-18 08:55:00|6014.54|6014.54|6019.25|6019.25|6020.01|6020.01|6014.54|6014.54|0
1582016400000|2020-02-18 09:00:00|6020.13|6020.13|6013.44|6013.44|6020.13|6020.13|6013.44|6013.44|0
1582016700000|2020-02-18 09:05:00|6013.95|6013.95|6012.96|6012.96|6013.96|6013.96|6012.73|6012.73|0
1582017000000|2020-02-18 09:10:00|6014.48|6014.48|6008.87|6008.87|6014.48|6014.48|6008.87|6008.87|0
1582017300000|2020-02-18 09:15:00|6007.49|6007.49|6005.35|6005.35|6007.49|6007.49|6004.68|6004.68|0
1582017600000|2020-02-18 09:20:00|6006.98|6006.98|6011.55|6011.55|6012.23|6012.23|6006.98|6006.98|0
1582017900000|2020-02-18 09:25:00|6011.69|6011.69|6012.6|6012.6|6013.69|6013.69|6011.69|6011.69|0
1582018200000|2020-02-18 09:30:00|6011.91|6011.91|6013.44|6013.44|6013.79|6013.79|6011.91|6011.91|0
1582018500000|2020-02-18 09:35:00|6012.9|6012.9|6008.41|6008.41|6012.9|6012.9|6008.41|6008.41|0
1582018800000|2020-02-18 09:40:00|6007.7|6007.7|6009.49|6009.49|6009.77|6009.77|6006.67|6006.67|0
1582019100000|2020-02-18 09:45:00|6010.49|6010.49|6008.5|6008.5|6010.98|6010.98|6008.5|6008.5|0
1582019400000|2020-02-18 09:50:00|6007.54|6007.54|6008.73|6008.73|6008.73|6008.73|6006.3|6006.3|0
1582019700000|2020-02-18 09:55:00|6008.59|6008.59|6010.07|6010.07|6010.07|6010.07|6008.04|6008.04|0
1582020000000|2020-02-18 10:00:00|6009.93|6009.93|6008.7|6008.7|6010.04|6010.04|6008.7|6008.7|0
1582020300000|2020-02-18 10:05:00|6009.3|6009.3|6010.57|6010.57|6010.77|6010.77|6009.3|6009.3|0
1582020600000|2020-02-18 10:10:00|6010.18|6010.18|6011.61|6011.61|6011.73|6011.73|6009.87|6009.87|0
1582020900000|2020-02-18 10:15:00|6011.5|6011.5|6009.77|6009.77|6011.5|6011.5|6009.77|6009.77|0
1582021200000|2020-02-18 10:20:00|6009.62|6009.62|6009.07|6009.07|6009.62|6009.62|6008.26|6008.26|0
1582021500000|2020-02-18 10:25:00|6009.63|6009.63|6006.49|6006.49|6009.63|6009.63|6006.49|6006.49|0
1582021800000|2020-02-18 10:30:00|6005.57|6005.57|6009.85|6009.85|6009.85|6009.85|6005.04|6005.04|0
1582022100000|2020-02-18 10:35:00|6007.91|6007.91|6005.54|6005.54|6007.91|6007.91|6004.16|6004.16|0
1582022400000|2020-02-18 10:40:00|6004.93|6004.93|6006.62|6006.62|6006.62|6006.62|6004.93|6004.93|0
1582022700000|2020-02-18 10:45:00|6006.84|6006.84|6007.73|6007.73|6007.73|6007.73|6006.84|6006.84|0
1582023000000|2020-02-18 10:50:00|6007.71|6007.71|6009.58|6009.58|6009.58|6009.58|6007.71|6007.71|0
1582023300000|2020-02-18 10:55:00|6009.83|6009.83|6012.06|6012.06|6012.06|6012.06|6008.79|6008.79|0
1582023600000|2020-02-18 11:00:00|6012.32|6012.32|6010.6|6010.6|6012.32|6012.32|6010.6|6010.6|0
1582023900000|2020-02-18 11:05:00|6009.44|6009.44|6006.88|6006.88|6009.44|6009.44|6006.88|6006.88|0
1582024200000|2020-02-18 11:10:00|6004.55|6004.55|6003.62|6003.62|6004.55|6004.55|6003.08|6003.08|0
1582024500000|2020-02-18 11:15:00|6004.27|6004.27|6001.07|6001.07|6004.27|6004.27|6001.02|6001.02|0
1582024800000|2020-02-18 11:20:00|6001.37|6001.37|6002.14|6002.14|6002.34|6002.34|6001.37|6001.37|0
1582025100000|2020-02-18 11:25:00|6002.49|6002.49|6003.46|6003.46|6003.46|6003.46|6001.52|6001.52|0
1582025400000|2020-02-18 11:30:00|6003.2|6003.2|6002.03|6002.03|6003.42|6003.42|6002.03|6002.03|0
1582025700000|2020-02-18 11:35:00|6001.76|6001.76|5999.27|5999.27|6001.76|6001.76|5999.27|5999.27|0
1582026000000|2020-02-18 11:40:00|5998.45|5998.45|5996.44|5996.44|5998.45|5998.45|5996.44|5996.44|0
1582026300000|2020-02-18 11:45:00|5995.83|5995.83|5993.25|5993.25|5995.83|5995.83|5993.02|5993.02|0
1582026600000|2020-02-18 11:50:00|5993.79|5993.79|5990.94|5990.94|5993.79|5993.79|5990.94|5990.94|0
1582026900000|2020-02-18 11:55:00|5991.37|5991.37|5989.93|5989.93|5991.37|5991.37|5989.93|5989.93|0
1582027200000|2020-02-18 12:00:00|5989.78|5989.78|5982.91|5982.91|5989.78|5989.78|5981.8|5981.8|0
1582027500000|2020-02-18 12:05:00|5981.33|5981.33|5981.99|5981.99|5982.79|5982.79|5981.33|5981.33|0
1582027800000|2020-02-18 12:10:00|5981.85|5981.85|5980.97|5980.97|5981.85|5981.85|5980.58|5980.58|0
1582028100000|2020-02-18 12:15:00|5981.4|5981.4|5979.22|5979.22|5981.4|5981.4|5978.59|5978.59|0
1582028400000|2020-02-18 12:20:00|5979.49|5979.49|5979.68|5979.68|5979.68|5979.68|5979.16|5979.16|0
1582028700000|2020-02-18 12:25:00|5980.87|5980.87|5984.19|5984.19|5984.59|5984.59|5980.87|5980.87|0
1582029000000|2020-02-18 12:30:00|5984.34|5984.34|5984.23|5984.23|5984.39|5984.39|5984.19|5984.19|0
1582029300000|2020-02-18 12:35:00|5983.74|5983.74|5985.66|5985.66|5985.66|5985.66|5983.74|5983.74|0
1582029600000|2020-02-18 12:40:00|5986.06|5986.06|5986.99|5986.99|5986.99|5986.99|5986.06|5986.06|0
1582029900000|2020-02-18 12:45:00|5986.88|5986.88|5986.11|5986.11|5986.88|5986.88|5985.74|5985.74|0
1582030200000|2020-02-18 12:50:00|5985.66|5985.66|5985.94|5985.94|5985.94|5985.94|5985|5985|0
1582030500000|2020-02-18 12:55:00|5985.76|5985.76|5986.3|5986.3|5986.34|5986.34|5985.76|5985.76|0
1582030800000|2020-02-18 13:00:00|5986.07|5986.07|5984.99|5984.99|5986.07|5986.07|5984.78|5984.78|0
1582031100000|2020-02-18 13:05:00|5984.61|5984.61|5985.74|5985.74|5985.74|5985.74|5984.44|5984.44|0
1582031400000|2020-02-18 13:10:00|5985.48|5985.48|5985.06|5985.06|5985.48|5985.48|5984.85|5984.85|0
1582031700000|2020-02-18 13:15:00|5984.84|5984.84|5984.36|5984.36|5984.84|5984.84|5984.36|5984.36|0
1582032000000|2020-02-18 13:20:00|5984.66|5984.66|5984.23|5984.23|5985.2|5985.2|5984.23|5984.23|0
1582032300000|2020-02-18 13:25:00|5984.18|5984.18|5988.73|5988.73|5988.97|5988.97|5984.18|5984.18|0
1582032600000|2020-02-18 13:30:00|5988.36|5988.36|5989.69|5989.69|5989.69|5989.69|5988.36|5988.36|0
1582032900000|2020-02-18 13:35:00|5988.82|5988.82|5990.55|5990.55|5990.55|5990.55|5988.82|5988.82|0
1582033200000|2020-02-18 13:40:00|5990.57|5990.57|5989.63|5989.63|5990.57|5990.57|5989.63|5989.63|0
1582033500000|2020-02-18 13:45:00|5988.65|5988.65|5988.5|5988.5|5988.65|5988.65|5987.92|5987.92|0
1582033800000|2020-02-18 13:50:00|5989.75|5989.75|5993.36|5993.36|5993.36|5993.36|5989.75|5989.75|0
1582034100000|2020-02-18 13:55:00|5993.78|5993.78|5995.56|5995.56|5995.56|5995.56|5993.78|5993.78|0
1582034400000|2020-02-18 14:00:00|5996.07|5996.07|5996.06|5996.06|5996.49|5996.49|5995.95|5995.95|0
1582034700000|2020-02-18 14:05:00|5997.14|5997.14|6001.32|6001.32|6001.32|6001.32|5997.14|5997.14|0
1582035000000|2020-02-18 14:10:00|6002.4|6002.4|6001.3|6001.3|6002.4|6002.4|6000.8|6000.8|0
1582035300000|2020-02-18 14:15:00|6000.94|6000.94|5999.69|5999.69|6000.94|6000.94|5999.69|5999.69|0
1582035600000|2020-02-18 14:20:00|5999.62|5999.62|5999.34|5999.34|6000.26|6000.26|5999.34|5999.34|0
1582035900000|2020-02-18 14:25:00|5998.26|5998.26|5997.04|5997.04|5998.97|5998.97|5997.04|5997.04|0
1582036200000|2020-02-18 14:30:00|5996.13|5996.13|5998.01|5998.01|5998.01|5998.01|5996.13|5996.13|0
1582036500000|2020-02-18 14:35:00|5999.4|5999.4|5996.61|5996.61|5999.4|5999.4|5994.17|5994.17|0
1582036800000|2020-02-18 14:40:00|5997.74|5997.74|5999.24|5999.24|6000.29|6000.29|5997.74|5997.74|0
1582037100000|2020-02-18 14:45:00|6000.85|6000.85|6005.98|6005.98|6005.98|6005.98|6000.85|6000.85|0
1582037400000|2020-02-18 14:50:00|6004.17|6004.17|6004.58|6004.58|6004.58|6004.58|6002.83|6002.83|0
1582037700000|2020-02-18 14:55:00|6006.5|6006.5|6007.21|6007.21|6007.21|6007.21|6005.85|6005.85|0
1582038000000|2020-02-18 15:00:00|6006.37|6006.37|6005.39|6005.39|6007.31|6007.31|6005.39|6005.39|0
1582038300000|2020-02-18 15:05:00|6006.73|6006.73|6010.14|6010.14|6010.14|6010.14|6005.89|6005.89|0
1582038600000|2020-02-18 15:10:00|6010.4|6010.4|6007.72|6007.72|6011.59|6011.59|6007.72|6007.72|0
1582038900000|2020-02-18 15:15:00|6007.95|6007.95|6006.24|6006.24|6007.95|6007.95|6005.91|6005.91|0
1582039200000|2020-02-18 15:20:00|6005.8|6005.8|6008.28|6008.28|6009|6009|6005.8|6005.8|0
1582039500000|2020-02-18 15:25:00|6007.4|6007.4|6005.31|6005.31|6008.16|6008.16|6005.31|6005.31|0
1582039800000|2020-02-18 15:30:00|6003.76|6003.76|6003.39|6003.39|6004.98|6004.98|6003.01|6003.01|0
1582040100000|2020-02-18 15:35:00|6004.33|6004.33|6004.85|6004.85|6004.85|6004.85|6003.25|6003.25|0
1582040400000|2020-02-18 15:40:00|6006.42|6006.42|6002.14|6002.14|6006.42|6006.42|6002.14|6002.14|0
1582040700000|2020-02-18 15:45:00|6002.6|6002.6|6004.26|6004.26|6004.26|6004.26|6002.6|6002.6|0
1582041000000|2020-02-18 15:50:00|6003.69|6003.69|6003.07|6003.07|6004.1|6004.1|6003.07|6003.07|0
1582041300000|2020-02-18 15:55:00|6001.79|6001.79|5999|5999|6001.79|6001.79|5999|5999|0
1582041600000|2020-02-18 16:00:00|5999.95|5999.95|6001.77|6001.77|6001.77|6001.77|5999.95|5999.95|0
1582041900000|2020-02-18 16:05:00|6001.78|6001.78|6002.89|6002.89|6002.89|6002.89|6001.06|6001.06|0
1582042200000|2020-02-18 16:10:00|6003.3|6003.3|5999.87|5999.87|6003.38|6003.38|5999.68|5999.68|0
1582042500000|2020-02-18 16:15:00|6000.89|6000.89|6000.39|6000.39|6002.3|6002.3|6000.39|6000.39|0
1582042800000|2020-02-18 16:20:00|5999|5999|5996.34|5996.34|6000.13|6000.13|5996.34|5996.34|0
1582043100000|2020-02-18 16:25:00|5996.08|5996.08|5992.77|5992.77|5996.08|5996.08|5992.77|5992.77|0
1582100100000|2020-02-19 08:15:00|6014.64|6014.64|6013.5|6013.5|6017.73|6017.73|6013.5|6013.5|0
1582100400000|2020-02-19 08:20:00|6013.84|6013.84|6011.24|6011.24|6013.84|6013.84|6008.2|6008.2|0
1582100700000|2020-02-19 08:25:00|6007.83|6007.83|6006.52|6006.52|6010.09|6010.09|6006.52|6006.52|0
1582101000000|2020-02-19 08:30:00|6004.49|6004.49|6009.29|6009.29|6009.29|6009.29|6004.49|6004.49|0
1582101300000|2020-02-19 08:35:00|6009.52|6009.52|6012.07|6012.07|6012.43|6012.43|6009.52|6009.52|0
1582101600000|2020-02-19 08:40:00|6012.57|6012.57|6018.71|6018.71|6018.71|6018.71|6012.57|6012.57|0
1582101900000|2020-02-19 08:45:00|6017.7|6017.7|6015.96|6015.96|6017.77|6017.77|6015.11|6015.11|0
1582102200000|2020-02-19 08:50:00|6017.26|6017.26|6020.11|6020.11|6020.11|6020.11|6017.26|6017.26|0
1582102500000|2020-02-19 08:55:00|6020.4|6020.4|6021.45|6021.45|6021.68|6021.68|6020.4|6020.4|0
1582102800000|2020-02-19 09:00:00|6022.09|6022.09|6024.71|6024.71|6024.71|6024.71|6022.09|6022.09|0
1582103100000|2020-02-19 09:05:00|6026.42|6026.42|6029.25|6029.25|6029.79|6029.79|6026.42|6026.42|0
1582103400000|2020-02-19 09:10:00|6030.84|6030.84|6033.6|6033.6|6033.6|6033.6|6030.84|6030.84|0
1582103700000|2020-02-19 09:15:00|6033.62|6033.62|6036.07|6036.07|6036.66|6036.66|6033.62|6033.62|0
1582104000000|2020-02-19 09:20:00|6036.15|6036.15|6035.14|6035.14|6037.76|6037.76|6035.14|6035.14|0
1582104300000|2020-02-19 09:25:00|6033.06|6033.06|6029.71|6029.71|6033.06|6033.06|6029.71|6029.71|0
1582104600000|2020-02-19 09:30:00|6028.96|6028.96|6027.26|6027.26|6028.96|6028.96|6027.26|6027.26|0
1582104900000|2020-02-19 09:35:00|6027.24|6027.24|6025.88|6025.88|6027.83|6027.83|6025.47|6025.47|0
1582105200000|2020-02-19 09:40:00|6026.52|6026.52|6026.44|6026.44|6026.74|6026.74|6025.67|6025.67|0
1582105500000|2020-02-19 09:45:00|6026.71|6026.71|6025.8|6025.8|6026.71|6026.71|6024.43|6024.43|0
1582105800000|2020-02-19 09:50:00|6026.29|6026.29|6029.17|6029.17|6029.84|6029.84|6026.29|6026.29|0
1582106100000|2020-02-19 09:55:00|6028.49|6028.49|6029.36|6029.36|6029.36|6029.36|6027.62|6027.62|0
1582106400000|2020-02-19 10:00:00|6028.52|6028.52|6028.48|6028.48|6029.79|6029.79|6028.38|6028.38|0
1582106700000|2020-02-19 10:05:00|6027.83|6027.83|6023.41|6023.41|6027.83|6027.83|6023.05|6023.05|0
1582107000000|2020-02-19 10:10:00|6022.22|6022.22|6022.93|6022.93|6023.41|6023.41|6022.22|6022.22|0
1582107300000|2020-02-19 10:15:00|6022.09|6022.09|6023.72|6023.72|6023.72|6023.72|6022.09|6022.09|0
1582107600000|2020-02-19 10:20:00|6023.86|6023.86|6023.95|6023.95|6024.27|6024.27|6023.33|6023.33|0
1582107900000|2020-02-19 10:25:00|6024.06|6024.06|6025.57|6025.57|6025.57|6025.57|6024.06|6024.06|0
1582108200000|2020-02-19 10:30:00|6025.02|6025.02|6026.67|6026.67|6026.67|6026.67|6024.65|6024.65|0
1582108500000|2020-02-19 10:35:00|6028.14|6028.14|6026.67|6026.67|6028.14|6028.14|6026.67|6026.67|0
1582108800000|2020-02-19 10:40:00|6026.32|6026.32|6030.34|6030.34|6030.34|6030.34|6026.32|6026.32|0
1582109100000|2020-02-19 10:45:00|6030.48|6030.48|6028.37|6028.37|6030.68|6030.68|6028.37|6028.37|0
1582109400000|2020-02-19 10:50:00|6029.01|6029.01|6029.56|6029.56|6029.56|6029.56|6028.28|6028.28|0
1582109700000|2020-02-19 10:55:00|6030.77|6030.77|6030.43|6030.43|6031.7|6031.7|6030.41|6030.41|0
1582110000000|2020-02-19 11:00:00|6030.49|6030.49|6028.85|6028.85|6030.84|6030.84|6028.85|6028.85|0
1582110300000|2020-02-19 11:05:00|6027.39|6027.39|6030.5|6030.5|6030.5|6030.5|6027.39|6027.39|0
1582110600000|2020-02-19 11:10:00|6028.72|6028.72|6030.35|6030.35|6030.35|6030.35|6028.43|6028.43|0
1582110900000|2020-02-19 11:15:00|6029.71|6029.71|6027.22|6027.22|6029.71|6029.71|6027.22|6027.22|0
1582111200000|2020-02-19 11:20:00|6027.15|6027.15|6027.07|6027.07|6027.15|6027.15|6025.64|6025.64|0
1582111500000|2020-02-19 11:25:00|6026.54|6026.54|6028.75|6028.75|6028.75|6028.75|6026.54|6026.54|0
1582111800000|2020-02-19 11:30:00|6028.56|6028.56|6028.28|6028.28|6028.56|6028.56|6027.71|6027.71|0
1582112100000|2020-02-19 11:35:00|6027.19|6027.19|6029.67|6029.67|6030.27|6030.27|6027.19|6027.19|0
1582112400000|2020-02-19 11:40:00|6028.23|6028.23|6028.23|6028.23|6029.36|6029.36|6028.23|6028.23|0
1582112700000|2020-02-19 11:45:00|6028.11|6028.11|6027.27|6027.27|6028.13|6028.13|6027.27|6027.27|0
1582113000000|2020-02-19 11:50:00|6027.49|6027.49|6027.72|6027.72|6028.21|6028.21|6027.37|6027.37|0
1582113300000|2020-02-19 11:55:00|6025.82|6025.82|6028.79|6028.79|6028.79|6028.79|6025.82|6025.82|0
1582113600000|2020-02-19 12:00:00|6027.87|6027.87|6022.65|6022.65|6027.87|6027.87|6022.65|6022.65|0
1582113900000|2020-02-19 12:05:00|6025.96|6025.96|6025.26|6025.26|6025.96|6025.96|6024.09|6024.09|0
1582114200000|2020-02-19 12:10:00|6026|6026|6020.91|6020.91|6027.42|6027.42|6020.91|6020.91|0
1582114500000|2020-02-19 12:15:00|6019.52|6019.52|6016.93|6016.93|6019.52|6019.52|6016.93|6016.93|0
1582114800000|2020-02-19 12:20:00|6015.79|6015.79|6017.03|6017.03|6017.03|6017.03|6015.56|6015.56|0
1582115100000|2020-02-19 12:25:00|6016.26|6016.26|6018.08|6018.08|6018.08|6018.08|6016.26|6016.26|0
1582115400000|2020-02-19 12:30:00|6017.86|6017.86|6020.17|6020.17|6020.17|6020.17|6017.86|6017.86|0
1582115700000|2020-02-19 12:35:00|6020.49|6020.49|6022.74|6022.74|6023.3|6023.3|6020.2|6020.2|0
1582116000000|2020-02-19 12:40:00|6022.4|6022.4|6021.88|6021.88|6022.4|6022.4|6021.69|6021.69|0
1582116300000|2020-02-19 12:45:00|6020.86|6020.86|6020.2|6020.2|6021.7|6021.7|6020.2|6020.2|0
1582116600000|2020-02-19 12:50:00|6020.06|6020.06|6018.9|6018.9|6020.06|6020.06|6018.9|6018.9|0
1582116900000|2020-02-19 12:55:00|6018.37|6018.37|6020.02|6020.02|6020.02|6020.02|6018.37|6018.37|0
1582117200000|2020-02-19 13:00:00|6020.14|6020.14|6019.64|6019.64|6020.14|6020.14|6019.41|6019.41|0
1582117500000|2020-02-19 13:05:00|6020.37|6020.37|6023.14|6023.14|6023.14|6023.14|6020.37|6020.37|0
1582117800000|2020-02-19 13:10:00|6023.01|6023.01|6022.33|6022.33|6023.01|6023.01|6021.65|6021.65|0
1582118100000|2020-02-19 13:15:00|6021.68|6021.68|6019.08|6019.08|6021.68|6021.68|6019.08|6019.08|0
1582118400000|2020-02-19 13:20:00|6019.33|6019.33|6020.85|6020.85|6021.26|6021.26|6019.33|6019.33|0
1582118700000|2020-02-19 13:25:00|6019.94|6019.94|6017.74|6017.74|6019.94|6019.94|6017.74|6017.74|0
1582119000000|2020-02-19 13:30:00|6017.05|6017.05|6013.42|6013.42|6017.05|6017.05|6013.42|6013.42|0
1582119300000|2020-02-19 13:35:00|6013.52|6013.52|6013.46|6013.46|6014.85|6014.85|6013.46|6013.46|0
1582119600000|2020-02-19 13:40:00|6013.54|6013.54|6013.75|6013.75|6014.14|6014.14|6013.46|6013.46|0
1582119900000|2020-02-19 13:45:00|6014.88|6014.88|6016.27|6016.27|6016.27|6016.27|6014.88|6014.88|0
1582120200000|2020-02-19 13:50:00|6017.05|6017.05|6016.46|6016.46|6018.06|6018.06|6016.46|6016.46|0
1582120500000|2020-02-19 13:55:00|6018.67|6018.67|6018.56|6018.56|6019.71|6019.71|6018.35|6018.35|0
1582120800000|2020-02-19 14:00:00|6018.36|6018.36|6016.03|6016.03|6018.36|6018.36|6016.03|6016.03|0
1582121100000|2020-02-19 14:05:00|6014.75|6014.75|6010.04|6010.04|6015.48|6015.48|6010.04|6010.04|0
1582121400000|2020-02-19 14:10:00|6010.86|6010.86|6012.14|6012.14|6012.14|6012.14|6010.86|6010.86|0
1582121700000|2020-02-19 14:15:00|6012.18|6012.18|6013.58|6013.58|6013.58|6013.58|6012.18|6012.18|0
1582122000000|2020-02-19 14:20:00|6013.38|6013.38|6013.62|6013.62|6014.36|6014.36|6013.02|6013.02|0
1582122300000|2020-02-19 14:25:00|6013.97|6013.97|6016.64|6016.64|6016.64|6016.64|6013.97|6013.97|0
1582122600000|2020-02-19 14:30:00|6017.45|6017.45|6021.24|6021.24|6021.24|6021.24|6017.45|6017.45|0
1582122900000|2020-02-19 14:35:00|6023.44|6023.44|6026.21|6026.21|6026.21|6026.21|6023.44|6023.44|0
1582123200000|2020-02-19 14:40:00|6026.92|6026.92|6030.43|6030.43|6030.78|6030.78|6026.92|6026.92|0
1582123500000|2020-02-19 14:45:00|6029.18|6029.18|6025.13|6025.13|6029.18|6029.18|6025.13|6025.13|0
1582123800000|2020-02-19 14:50:00|6024.96|6024.96|6027.21|6027.21|6027.83|6027.83|6024.96|6024.96|0
1582124100000|2020-02-19 14:55:00|6027.67|6027.67|6029.55|6029.55|6029.55|6029.55|6027.67|6027.67|0
1582124400000|2020-02-19 15:00:00|6030.15|6030.15|6031.51|6031.51|6035.09|6035.09|6030.15|6030.15|0
1582124700000|2020-02-19 15:05:00|6031.76|6031.76|6032.69|6032.69|6032.88|6032.88|6030.61|6030.61|0
1582125000000|2020-02-19 15:10:00|6032.85|6032.85|6033.95|6033.95|6034.1|6034.1|6032.85|6032.85|0
1582125300000|2020-02-19 15:15:00|6035.14|6035.14|6038.67|6038.67|6039.46|6039.46|6035.14|6035.14|0
1582125600000|2020-02-19 15:20:00|6038.6|6038.6|6038.84|6038.84|6040.43|6040.43|6038.6|6038.6|0
1582125900000|2020-02-19 15:25:00|6038.89|6038.89|6036.87|6036.87|6039.62|6039.62|6036.87|6036.87|0
1582126200000|2020-02-19 15:30:00|6037.69|6037.69|6039|6039|6039.73|6039.73|6037.69|6037.69|0
1582126500000|2020-02-19 15:35:00|6039.33|6039.33|6037.82|6037.82|6039.81|6039.81|6037.82|6037.82|0
1582126800000|2020-02-19 15:40:00|6037.47|6037.47|6042.83|6042.83|6042.83|6042.83|6037.47|6037.47|0
1582127100000|2020-02-19 15:45:00|6042.75|6042.75|6046|6046|6046.33|6046.33|6042.75|6042.75|0
1582127400000|2020-02-19 15:50:00|6046.25|6046.25|6044.47|6044.47|6046.25|6046.25|6043.36|6043.36|0
1582127700000|2020-02-19 15:55:00|6045.77|6045.77|6044.84|6044.84|6045.77|6045.77|6044.84|6044.84|0
1582128000000|2020-02-19 16:00:00|6044.29|6044.29|6048.14|6048.14|6048.14|6048.14|6043.1|6043.1|0
1582128300000|2020-02-19 16:05:00|6047.61|6047.61|6053.44|6053.44|6053.44|6053.44|6046.93|6046.93|0
1582128600000|2020-02-19 16:10:00|6054.29|6054.29|6059.42|6059.42|6059.42|6059.42|6054.29|6054.29|0
1582128900000|2020-02-19 16:15:00|6059.36|6059.36|6059.17|6059.17|6060.45|6060.45|6058.85|6058.85|0
1582129200000|2020-02-19 16:20:00|6060.22|6060.22|6061.21|6061.21|6061.21|6061.21|6057.96|6057.96|0
1582129500000|2020-02-19 16:25:00|6061.1|6061.1|6058.73|6058.73|6061.51|6061.51|6058.73|6058.73|0
1582186500000|2020-02-20 08:15:00|6134.16|6134.16|6136.16|6136.16|6136.16|6136.16|6132.39|6132.39|0
1582186800000|2020-02-20 08:20:00|6136.87|6136.87|6138.7|6138.7|6143.03|6143.03|6136.87|6136.87|0
1582187100000|2020-02-20 08:25:00|6139.28|6139.28|6142.62|6142.62|6142.62|6142.62|6135.15|6135.15|0
1582187400000|2020-02-20 08:30:00|6143.36|6143.36|6150.92|6150.92|6150.92|6150.92|6143.36|6143.36|0
1582187700000|2020-02-20 08:35:00|6155.37|6155.37|6147.69|6147.69|6155.37|6155.37|6143.93|6143.93|0
1582188000000|2020-02-20 08:40:00|6150.36|6150.36|6148.38|6148.38|6150.36|6150.36|6143.96|6143.96|0
1582188300000|2020-02-20 08:45:00|6146.36|6146.36|6145.75|6145.75|6149.54|6149.54|6145.75|6145.75|0
1582188600000|2020-02-20 08:50:00|6145.73|6145.73|6145.82|6145.82|6148.71|6148.71|6145.73|6145.73|0
1582188900000|2020-02-20 08:55:00|6145.16|6145.16|6139.47|6139.47|6145.16|6145.16|6137.01|6137.01|0
1582189200000|2020-02-20 09:00:00|6137.27|6137.27|6135.4|6135.4|6140.37|6140.37|6135.4|6135.4|0
1582189500000|2020-02-20 09:05:00|6134.22|6134.22|6136.12|6136.12|6137.52|6137.52|6134.22|6134.22|0
1582189800000|2020-02-20 09:10:00|6137.08|6137.08|6145.45|6145.45|6145.45|6145.45|6137.08|6137.08|0
1582190100000|2020-02-20 09:15:00|6146.16|6146.16|6142.79|6142.79|6147.31|6147.31|6141.28|6141.28|0
1582190400000|2020-02-20 09:20:00|6143.29|6143.29|6139.27|6139.27|6143.29|6143.29|6139.27|6139.27|0
1582190700000|2020-02-20 09:25:00|6137.98|6137.98|6131.36|6131.36|6137.98|6137.98|6131.36|6131.36|0
1582191000000|2020-02-20 09:30:00|6130.64|6130.64|6128.16|6128.16|6130.64|6130.64|6127.76|6127.76|0
1582191300000|2020-02-20 09:35:00|6128.28|6128.28|6131.16|6131.16|6132.18|6132.18|6128.28|6128.28|0
1582191600000|2020-02-20 09:40:00|6132.47|6132.47|6136.39|6136.39|6136.39|6136.39|6132.47|6132.47|0
1582191900000|2020-02-20 09:45:00|6136.73|6136.73|6136.47|6136.47|6138.13|6138.13|6135.79|6135.79|0
1582192200000|2020-02-20 09:50:00|6136.05|6136.05|6139.18|6139.18|6139.18|6139.18|6136.05|6136.05|0
1582192500000|2020-02-20 09:55:00|6138.23|6138.23|6137.33|6137.33|6138.23|6138.23|6135.41|6135.41|0
1582192800000|2020-02-20 10:00:00|6136.48|6136.48|6136.11|6136.11|6136.48|6136.48|6133.69|6133.69|0
1582193100000|2020-02-20 10:05:00|6135.3|6135.3|6132.04|6132.04|6135.3|6135.3|6131.15|6131.15|0
1582193400000|2020-02-20 10:10:00|6130.59|6130.59|6129.31|6129.31|6130.85|6130.85|6129.31|6129.31|0
1582193700000|2020-02-20 10:15:00|6129.96|6129.96|6126.83|6126.83|6129.96|6129.96|6126.54|6126.54|0
1582194000000|2020-02-20 10:20:00|6126.86|6126.86|6125.59|6125.59|6127.24|6127.24|6123.78|6123.78|0
1582194300000|2020-02-20 10:25:00|6125.6|6125.6|6124.25|6124.25|6125.6|6125.6|6124.25|6124.25|0
1582194600000|2020-02-20 10:30:00|6122.57|6122.57|6117.41|6117.41|6122.57|6122.57|6117.41|6117.41|0
1582194900000|2020-02-20 10:35:00|6115.3|6115.3|6115.57|6115.57|6115.57|6115.57|6113.05|6113.05|0
1582195200000|2020-02-20 10:40:00|6114.46|6114.46|6112.2|6112.2|6114.46|6114.46|6112.2|6112.2|0
1582195500000|2020-02-20 10:45:00|6110.38|6110.38|6107.3|6107.3|6110.38|6110.38|6106.8|6106.8|0
1582195800000|2020-02-20 10:50:00|6106.33|6106.33|6106.75|6106.75|6107.01|6107.01|6103.61|6103.61|0
1582196100000|2020-02-20 10:55:00|6105.18|6105.18|6102.24|6102.24|6105.18|6105.18|6102.24|6102.24|0
1582196400000|2020-02-20 11:00:00|6101.41|6101.41|6100.51|6100.51|6101.41|6101.41|6098.99|6098.99|0
1582196700000|2020-02-20 11:05:00|6100.42|6100.42|6104.78|6104.78|6104.78|6104.78|6100.42|6100.42|0
1582197000000|2020-02-20 11:10:00|6105.59|6105.59|6107.5|6107.5|6107.52|6107.52|6105.59|6105.59|0
1582197300000|2020-02-20 11:15:00|6108.11|6108.11|6111.85|6111.85|6111.85|6111.85|6108.11|6108.11|0
1582197600000|2020-02-20 11:20:00|6111.42|6111.42|6107.91|6107.91|6111.42|6111.42|6107.91|6107.91|0
1582197900000|2020-02-20 11:25:00|6109.14|6109.14|6110.11|6110.11|6110.11|6110.11|6109|6109|0
1582198200000|2020-02-20 11:30:00|6108.91|6108.91|6109.86|6109.86|6109.86|6109.86|6108.91|6108.91|0
1582198500000|2020-02-20 11:35:00|6110.41|6110.41|6109.36|6109.36|6110.86|6110.86|6109.36|6109.36|0
1582198800000|2020-02-20 11:40:00|6108.83|6108.83|6111.22|6111.22|6112.17|6112.17|6108.76|6108.76|0
1582199100000|2020-02-20 11:45:00|6111.54|6111.54|6110.78|6110.78|6112.26|6112.26|6110.78|6110.78|0
1582199400000|2020-02-20 11:50:00|6109.49|6109.49|6101.65|6101.65|6109.49|6109.49|6101.65|6101.65|0
1582199700000|2020-02-20 11:55:00|6100.74|6100.74|6102.88|6102.88|6104.29|6104.29|6100.74|6100.74|0
1582200000000|2020-02-20 12:00:00|6101.81|6101.81|6108.78|6108.78|6108.78|6108.78|6101.81|6101.81|0
1582200300000|2020-02-20 12:05:00|6108.34|6108.34|6110.85|6110.85|6110.85|6110.85|6108.34|6108.34|0
1582200600000|2020-02-20 12:10:00|6111.67|6111.67|6110.73|6110.73|6111.82|6111.82|6110.73|6110.73|0
1582200900000|2020-02-20 12:15:00|6111.31|6111.31|6114.94|6114.94|6114.94|6114.94|6111.31|6111.31|0
1582201200000|2020-02-20 12:20:00|6113.91|6113.91|6116.58|6116.58|6117.11|6117.11|6113.91|6113.91|0
1582201500000|2020-02-20 12:25:00|6115.56|6115.56|6113.44|6113.44|6115.56|6115.56|6112.69|6112.69|0
1582201800000|2020-02-20 12:30:00|6112.53|6112.53|6112.37|6112.37|6113.72|6113.72|6112.37|6112.37|0
1582202100000|2020-02-20 12:35:00|6112.33|6112.33|6106.37|6106.37|6113.01|6113.01|6106.37|6106.37|0
1582202400000|2020-02-20 12:40:00|6105.72|6105.72|6107.08|6107.08|6107.69|6107.69|6105.72|6105.72|0
1582202700000|2020-02-20 12:45:00|6107.8|6107.8|6111.34|6111.34|6111.34|6111.34|6107.8|6107.8|0
1582203000000|2020-02-20 12:50:00|6112.23|6112.23|6109.67|6109.67|6112.23|6112.23|6109.67|6109.67|0
1582203300000|2020-02-20 12:55:00|6109.94|6109.94|6109.27|6109.27|6110.87|6110.87|6109.27|6109.27|0
1582203600000|2020-02-20 13:00:00|6110.02|6110.02|6109.62|6109.62|6110.13|6110.13|6109.13|6109.13|0
1582203900000|2020-02-20 13:05:00|6107.74|6107.74|6108.02|6108.02|6108.71|6108.71|6107.74|6107.74|0
1582204200000|2020-02-20 13:10:00|6107.16|6107.16|6107.62|6107.62|6107.67|6107.67|6107.12|6107.12|0
1582204500000|2020-02-20 13:15:00|6105.05|6105.05|6106.16|6106.16|6106.16|6106.16|6105.05|6105.05|0
1582204800000|2020-02-20 13:20:00|6106.68|6106.68|6108.66|6108.66|6108.66|6108.66|6106.58|6106.58|0
1582205100000|2020-02-20 13:25:00|6110.04|6110.04|6110.51|6110.51|6110.71|6110.71|6109.55|6109.55|0
1582205400000|2020-02-20 13:30:00|6111.21|6111.21|6111.58|6111.58|6111.58|6111.58|6110.6|6110.6|0
1582205700000|2020-02-20 13:35:00|6110.54|6110.54|6107.38|6107.38|6110.54|6110.54|6107.38|6107.38|0
1582206000000|2020-02-20 13:40:00|6108.1|6108.1|6108.57|6108.57|6108.57|6108.57|6107.6|6107.6|0
1582206300000|2020-02-20 13:45:00|6108.94|6108.94|6109.6|6109.6|6109.82|6109.82|6108.94|6108.94|0
1582206600000|2020-02-20 13:50:00|6109.2|6109.2|6109.16|6109.16|6109.2|6109.2|6108.09|6108.09|0
1582206900000|2020-02-20 13:55:00|6109.81|6109.81|6112.64|6112.64|6112.64|6112.64|6109.81|6109.81|0
1582207200000|2020-02-20 14:00:00|6111.04|6111.04|6108.26|6108.26|6111.04|6111.04|6108.26|6108.26|0
1582207500000|2020-02-20 14:05:00|6107.91|6107.91|6107.84|6107.84|6107.91|6107.91|6106.96|6106.96|0
1582207800000|2020-02-20 14:10:00|6108.95|6108.95|6109.48|6109.48|6109.48|6109.48|6108.69|6108.69|0
1582208100000|2020-02-20 14:15:00|6109.18|6109.18|6113.78|6113.78|6113.78|6113.78|6108.83|6108.83|0
1582208400000|2020-02-20 14:20:00|6116.26|6116.26|6119.31|6119.31|6119.31|6119.31|6116.03|6116.03|0
1582208700000|2020-02-20 14:25:00|6118.56|6118.56|6117.65|6117.65|6118.56|6118.56|6117.47|6117.47|0
1582209000000|2020-02-20 14:30:00|6117.45|6117.45|6117.76|6117.76|6118.23|6118.23|6114.27|6114.27|0
1582209300000|2020-02-20 14:35:00|6116.26|6116.26|6116.59|6116.59|6116.59|6116.59|6112.03|6112.03|0
1582209600000|2020-02-20 14:40:00|6116.66|6116.66|6117.38|6117.38|6117.5|6117.5|6114.95|6114.95|0
1582209900000|2020-02-20 14:45:00|6116.87|6116.87|6117.05|6117.05|6117.05|6117.05|6115.67|6115.67|0
1582210200000|2020-02-20 14:50:00|6118.07|6118.07|6123.29|6123.29|6123.29|6123.29|6118.07|6118.07|0
1582210500000|2020-02-20 14:55:00|6124.22|6124.22|6124.06|6124.06|6124.22|6124.22|6122.13|6122.13|0
1582210800000|2020-02-20 15:00:00|6123.83|6123.83|6124.19|6124.19|6124.19|6124.19|6123.28|6123.28|0
1582211100000|2020-02-20 15:05:00|6124.18|6124.18|6121.93|6121.93|6124.18|6124.18|6121.44|6121.44|0
1582211400000|2020-02-20 15:10:00|6124.07|6124.07|6132.71|6132.71|6132.71|6132.71|6124.07|6124.07|0
1582211700000|2020-02-20 15:15:00|6132.16|6132.16|6132.86|6132.86|6132.86|6132.86|6130.23|6130.23|0
1582212000000|2020-02-20 15:20:00|6132.43|6132.43|6126.39|6126.39|6132.57|6132.57|6126.39|6126.39|0
1582212300000|2020-02-20 15:25:00|6125.56|6125.56|6118.27|6118.27|6125.56|6125.56|6118.27|6118.27|0
1582212600000|2020-02-20 15:30:00|6116.82|6116.82|6116.58|6116.58|6118.35|6118.35|6116.34|6116.34|0
1582212900000|2020-02-20 15:35:00|6115.39|6115.39|6115.86|6115.86|6117.62|6117.62|6115.22|6115.22|0
1582213200000|2020-02-20 15:40:00|6116.2|6116.2|6117.14|6117.14|6117.14|6117.14|6113.31|6113.31|0
1582213500000|2020-02-20 15:45:00|6116.51|6116.51|6111.72|6111.72|6116.51|6116.51|6111.72|6111.72|0
1582213800000|2020-02-20 15:50:00|6110.59|6110.59|6111.78|6111.78|6112.01|6112.01|6110.59|6110.59|0
1582214100000|2020-02-20 15:55:00|6108.7|6108.7|6110.08|6110.08|6110.27|6110.27|6108.7|6108.7|0
1582214400000|2020-02-20 16:00:00|6109.47|6109.47|6104.28|6104.28|6109.47|6109.47|6104.28|6104.28|0
1582214700000|2020-02-20 16:05:00|6104.93|6104.93|6103.21|6103.21|6105.15|6105.15|6103.21|6103.21|0
1582215000000|2020-02-20 16:10:00|6101.23|6101.23|6099.04|6099.04|6101.23|6101.23|6099.04|6099.04|0
1582215300000|2020-02-20 16:15:00|6097.75|6097.75|6097.1|6097.1|6097.75|6097.75|6096.29|6096.29|0
1582215600000|2020-02-20 16:20:00|6099.47|6099.47|6099.78|6099.78|6099.78|6099.78|6097.74|6097.74|0
1582215900000|2020-02-20 16:25:00|6099.42|6099.42|6093.38|6093.38|6099.42|6099.42|6092.7|6092.7|0
1582272900000|2020-02-21 08:15:00|6086.15|6086.15|6088.67|6088.67|6088.67|6088.67|6086.15|6086.15|0
1582273200000|2020-02-21 08:20:00|6088.64|6088.64|6089.39|6089.39|6089.59|6089.59|6087.16|6087.16|0
1582273500000|2020-02-21 08:25:00|6089.84|6089.84|6091.76|6091.76|6092.31|6092.31|6089.84|6089.84|0
1582273800000|2020-02-21 08:30:00|6089.52|6089.52|6096.98|6096.98|6097.5|6097.5|6089.52|6089.52|0
1582274100000|2020-02-21 08:35:00|6095.47|6095.47|6102.17|6102.17|6102.17|6102.17|6095.47|6095.47|0
1582274400000|2020-02-21 08:40:00|6102.65|6102.65|6104.86|6104.86|6104.86|6104.86|6102.65|6102.65|0
1582274700000|2020-02-21 08:45:00|6102.69|6102.69|6104.9|6104.9|6105.99|6105.99|6102.69|6102.69|0
1582275000000|2020-02-21 08:50:00|6102.55|6102.55|6101.4|6101.4|6104.57|6104.57|6101.4|6101.4|0
1582275300000|2020-02-21 08:55:00|6100.92|6100.92|6098.5|6098.5|6101.6|6101.6|6098.5|6098.5|0
1582275600000|2020-02-21 09:00:00|6100.56|6100.56|6100.38|6100.38|6101.95|6101.95|6100.38|6100.38|0
1582275900000|2020-02-21 09:05:00|6097.09|6097.09|6092.07|6092.07|6097.13|6097.13|6090.97|6090.97|0
1582276200000|2020-02-21 09:10:00|6092.35|6092.35|6090.43|6090.43|6092.35|6092.35|6090|6090|0
1582276500000|2020-02-21 09:15:00|6089.55|6089.55|6090.7|6090.7|6091.44|6091.44|6089.55|6089.55|0
1582276800000|2020-02-21 09:20:00|6090.38|6090.38|6092.39|6092.39|6092.64|6092.64|6090.31|6090.31|0
1582277100000|2020-02-21 09:25:00|6091.92|6091.92|6090.09|6090.09|6091.92|6091.92|6090.04|6090.04|0
1582277400000|2020-02-21 09:30:00|6089.52|6089.52|6085.27|6085.27|6090.21|6090.21|6085.27|6085.27|0
1582277700000|2020-02-21 09:35:00|6085.82|6085.82|6088.87|6088.87|6088.87|6088.87|6085.64|6085.64|0
1582278000000|2020-02-21 09:40:00|6091.31|6091.31|6090.17|6090.17|6091.31|6091.31|6089.8|6089.8|0
1582278300000|2020-02-21 09:45:00|6091.83|6091.83|6091.94|6091.94|6092.89|6092.89|6091.83|6091.83|0
1582278600000|2020-02-21 09:50:00|6090.64|6090.64|6091.71|6091.71|6092.02|6092.02|6090.64|6090.64|0
1582278900000|2020-02-21 09:55:00|6092.23|6092.23|6094.37|6094.37|6094.37|6094.37|6092.06|6092.06|0
1582279200000|2020-02-21 10:00:00|6095.32|6095.32|6101.21|6101.21|6101.21|6101.21|6095.32|6095.32|0
1582279500000|2020-02-21 10:05:00|6099.63|6099.63|6106.12|6106.12|6106.12|6106.12|6099.63|6099.63|0
1582279800000|2020-02-21 10:10:00|6106.35|6106.35|6108.75|6108.75|6108.75|6108.75|6106.35|6106.35|0
1582280100000|2020-02-21 10:15:00|6114.63|6114.63|6116.16|6116.16|6116.16|6116.16|6114.63|6114.63|0
1582280400000|2020-02-21 10:20:00|6116.33|6116.33|6119.9|6119.9|6119.9|6119.9|6115.74|6115.74|0
1582280700000|2020-02-21 10:25:00|6118.19|6118.19|6120.27|6120.27|6120.27|6120.27|6118.19|6118.19|0
1582281000000|2020-02-21 10:30:00|6120.31|6120.31|6122.2|6122.2|6122.2|6122.2|6120.15|6120.15|0
1582281300000|2020-02-21 10:35:00|6120.71|6120.71|6118.11|6118.11|6120.71|6120.71|6118.11|6118.11|0
1582281600000|2020-02-21 10:40:00|6118.63|6118.63|6117.02|6117.02|6118.63|6118.63|6117.02|6117.02|0
1582281900000|2020-02-21 10:45:00|6116.35|6116.35|6116.76|6116.76|6116.93|6116.93|6115.19|6115.19|0
1582282200000|2020-02-21 10:50:00|6115.37|6115.37|6121.12|6121.12|6121.12|6121.12|6115.37|6115.37|0
1582282500000|2020-02-21 10:55:00|6122.33|6122.33|6120.31|6120.31|6122.41|6122.41|6120.31|6120.31|0
1582282800000|2020-02-21 11:00:00|6119.89|6119.89|6121.42|6121.42|6121.63|6121.63|6119.89|6119.89|0
1582283100000|2020-02-21 11:05:00|6123.07|6123.07|6119.86|6119.86|6123.07|6123.07|6119.86|6119.86|0
1582283400000|2020-02-21 11:10:00|6118.66|6118.66|6115.77|6115.77|6118.66|6118.66|6115.31|6115.31|0
1582283700000|2020-02-21 11:15:00|6115.27|6115.27|6118.97|6118.97|6118.97|6118.97|6114.79|6114.79|0
1582284000000|2020-02-21 11:20:00|6119.1|6119.1|6117.89|6117.89|6119.1|6119.1|6116.12|6116.12|0
1582284300000|2020-02-21 11:25:00|6117.36|6117.36|6119.37|6119.37|6119.57|6119.57|6117.36|6117.36|0
1582284600000|2020-02-21 11:30:00|6118.52|6118.52|6118.38|6118.38|6119.31|6119.31|6117.55|6117.55|0
1582284900000|2020-02-21 11:35:00|6117.35|6117.35|6112.8|6112.8|6117.35|6117.35|6111.05|6111.05|0
1582285200000|2020-02-21 11:40:00|6113.22|6113.22|6111.85|6111.85|6113.22|6113.22|6111.2|6111.2|0
1582285500000|2020-02-21 11:45:00|6112.99|6112.99|6115.35|6115.35|6115.35|6115.35|6112.99|6112.99|0
1582285800000|2020-02-21 11:50:00|6116.36|6116.36|6116.23|6116.23|6117.12|6117.12|6116.22|6116.22|0
1582286100000|2020-02-21 11:55:00|6115.4|6115.4|6109|6109|6115.57|6115.57|6109|6109|0
1582286400000|2020-02-21 12:00:00|6109.42|6109.42|6112.53|6112.53|6112.53|6112.53|6109.42|6109.42|0
1582286700000|2020-02-21 12:05:00|6113.73|6113.73|6113|6113|6115.14|6115.14|6113|6113|0
1582287000000|2020-02-21 12:10:00|6113.51|6113.51|6107.23|6107.23|6114.86|6114.86|6106.98|6106.98|0
1582287300000|2020-02-21 12:15:00|6105.68|6105.68|6103.71|6103.71|6105.83|6105.83|6103.71|6103.71|0
1582287600000|2020-02-21 12:20:00|6103.69|6103.69|6107.69|6107.69|6107.69|6107.69|6103.69|6103.69|0
1582287900000|2020-02-21 12:25:00|6107.72|6107.72|6108.57|6108.57|6108.57|6108.57|6107.72|6107.72|0
1582288200000|2020-02-21 12:30:00|6108.15|6108.15|6108.76|6108.76|6108.76|6108.76|6107.62|6107.62|0
1582288500000|2020-02-21 12:35:00|6111.71|6111.71|6112.96|6112.96|6112.96|6112.96|6111.23|6111.23|0
1582288800000|2020-02-21 12:40:00|6112.75|6112.75|6112.47|6112.47|6113.76|6113.76|6112.47|6112.47|0
1582289100000|2020-02-21 12:45:00|6112.44|6112.44|6113.47|6113.47|6113.47|6113.47|6112.35|6112.35|0
1582289400000|2020-02-21 12:50:00|6113.57|6113.57|6114.16|6114.16|6114.16|6114.16|6113.5|6113.5|0
1582289700000|2020-02-21 12:55:00|6114.64|6114.64|6116.38|6116.38|6116.38|6116.38|6114.56|6114.56|0
1582290000000|2020-02-21 13:00:00|6116.32|6116.32|6116.11|6116.11|6117.69|6117.69|6115.76|6115.76|0
1582290300000|2020-02-21 13:05:00|6115.91|6115.91|6116.36|6116.36|6116.36|6116.36|6115.22|6115.22|0
1582290600000|2020-02-21 13:10:00|6117.25|6117.25|6116.88|6116.88|6117.48|6117.48|6116.88|6116.88|0
1582290900000|2020-02-21 13:15:00|6116.53|6116.53|6117.89|6117.89|6118.4|6118.4|6116.53|6116.53|0
1582291200000|2020-02-21 13:20:00|6116.05|6116.05|6115.53|6115.53|6116.52|6116.52|6115.31|6115.31|0
1582291500000|2020-02-21 13:25:00|6116.56|6116.56|6117.29|6117.29|6117.29|6117.29|6116.15|6116.15|0
1582291800000|2020-02-21 13:30:00|6117.78|6117.78|6116.43|6116.43|6122.45|6122.45|6116.43|6116.43|0
1582292100000|2020-02-21 13:35:00|6116.66|6116.66|6118.96|6118.96|6118.96|6118.96|6116.66|6116.66|0
1582292400000|2020-02-21 13:40:00|6119.2|6119.2|6122.06|6122.06|6122.48|6122.48|6119.2|6119.2|0
1582292700000|2020-02-21 13:45:00|6122.36|6122.36|6123.17|6123.17|6123.19|6123.19|6122.34|6122.34|0
1582293000000|2020-02-21 13:50:00|6122.7|6122.7|6117.36|6117.36|6122.7|6122.7|6117.36|6117.36|0
1582293300000|2020-02-21 13:55:00|6117.18|6117.18|6117.01|6117.01|6117.42|6117.42|6116.8|6116.8|0
1582293600000|2020-02-21 14:00:00|6115.08|6115.08|6113.53|6113.53|6115.13|6115.13|6113.53|6113.53|0
1582293900000|2020-02-21 14:05:00|6112.37|6112.37|6111.36|6111.36|6112.89|6112.89|6111.36|6111.36|0
1582294200000|2020-02-21 14:10:00|6110.96|6110.96|6110.05|6110.05|6110.96|6110.96|6110.05|6110.05|0
1582294500000|2020-02-21 14:15:00|6109.19|6109.19|6109.1|6109.1|6109.19|6109.19|6107.74|6107.74|0
1582294800000|2020-02-21 14:20:00|6110.92|6110.92|6111.74|6111.74|6112.96|6112.96|6110.92|6110.92|0
1582295100000|2020-02-21 14:25:00|6111.16|6111.16|6109.93|6109.93|6112.27|6112.27|6109.93|6109.93|0
1582295400000|2020-02-21 14:30:00|6109.12|6109.12|6110.45|6110.45|6112.14|6112.14|6109.12|6109.12|0
1582295700000|2020-02-21 14:35:00|6107.01|6107.01|6103.56|6103.56|6107.01|6107.01|6100.94|6100.94|0
1582296000000|2020-02-21 14:40:00|6100.99|6100.99|6098.02|6098.02|6100.99|6100.99|6097.37|6097.37|0
1582296300000|2020-02-21 14:45:00|6098.58|6098.58|6087.27|6087.27|6098.58|6098.58|6087.27|6087.27|0
1582296600000|2020-02-21 14:50:00|6085.23|6085.23|6088.8|6088.8|6090.11|6090.11|6085.23|6085.23|0
1582296900000|2020-02-21 14:55:00|6089.25|6089.25|6092.19|6092.19|6092.19|6092.19|6089.25|6089.25|0
1582297200000|2020-02-21 15:00:00|6092.3|6092.3|6085.97|6085.97|6092.3|6092.3|6085.97|6085.97|0
1582297500000|2020-02-21 15:05:00|6083.43|6083.43|6083.87|6083.87|6085.72|6085.72|6083.43|6083.43|0
1582297800000|2020-02-21 15:10:00|6086.39|6086.39|6081.09|6081.09|6086.39|6086.39|6081.09|6081.09|0
1582298100000|2020-02-21 15:15:00|6082.94|6082.94|6079.58|6079.58|6082.94|6082.94|6079.58|6079.58|0
1582298400000|2020-02-21 15:20:00|6078.76|6078.76|6081.04|6081.04|6081.04|6081.04|6078.42|6078.42|0
1582298700000|2020-02-21 15:25:00|6083.52|6083.52|6078.71|6078.71|6083.52|6083.52|6078.71|6078.71|0
1582299000000|2020-02-21 15:30:00|6077.85|6077.85|6076.06|6076.06|6078.75|6078.75|6076.06|6076.06|0
1582299300000|2020-02-21 15:35:00|6076.13|6076.13|6072.6|6072.6|6076.7|6076.7|6072.6|6072.6|0
1582299600000|2020-02-21 15:40:00|6071.1|6071.1|6069.84|6069.84|6071.1|6071.1|6069.24|6069.24|0
1582299900000|2020-02-21 15:45:00|6069.45|6069.45|6070.51|6070.51|6070.51|6070.51|6064.79|6064.79|0
1582300200000|2020-02-21 15:50:00|6070.24|6070.24|6073.45|6073.45|6074.78|6074.78|6070.24|6070.24|0
1582300500000|2020-02-21 15:55:00|6074|6074|6077.7|6077.7|6078.18|6078.18|6074|6074|0
1582300800000|2020-02-21 16:00:00|6077.36|6077.36|6079.88|6079.88|6080.88|6080.88|6077.36|6077.36|0
1582301100000|2020-02-21 16:05:00|6080.19|6080.19|6082.24|6082.24|6082.24|6082.24|6080.19|6080.19|0
1582301400000|2020-02-21 16:10:00|6083.21|6083.21|6083.79|6083.79|6084.53|6084.53|6082.4|6082.4|0
1582301700000|2020-02-21 16:15:00|6083.98|6083.98|6083.43|6083.43|6084.91|6084.91|6083.29|6083.29|0
1582302000000|2020-02-21 16:20:00|6084.67|6084.67|6087.06|6087.06|6087.06|6087.06|6084.67|6084.67|0
1582302300000|2020-02-21 16:25:00|6089.14|6089.14|6086.64|6086.64|6089.99|6089.99|6086.64|6086.64|0
1582532100000|2020-02-24 08:15:00|5989.93|5989.93|5993.11|5993.11|5993.94|5993.94|5989.19|5989.19|0
1582532400000|2020-02-24 08:20:00|5991.85|5991.85|5993.17|5993.17|5993.61|5993.61|5991.69|5991.69|0
1582532700000|2020-02-24 08:25:00|5993.47|5993.47|5991.96|5991.96|5993.47|5993.47|5989.1|5989.1|0
1582533000000|2020-02-24 08:30:00|5988.48|5988.48|5971.23|5971.23|5988.48|5988.48|5971.23|5971.23|0
1582533300000|2020-02-24 08:35:00|5969.16|5969.16|5967.48|5967.48|5970.04|5970.04|5966.56|5966.56|0
1582533600000|2020-02-24 08:40:00|5968.07|5968.07|5962.24|5962.24|5968.07|5968.07|5961.27|5961.27|0
1582533900000|2020-02-24 08:45:00|5963.91|5963.91|5967.13|5967.13|5967.13|5967.13|5960.52|5960.52|0
1582534200000|2020-02-24 08:50:00|5964.73|5964.73|5961.83|5961.83|5966.91|5966.91|5961.83|5961.83|0
1582534500000|2020-02-24 08:55:00|5964.71|5964.71|5966.52|5966.52|5970.43|5970.43|5964.71|5964.71|0
1582534800000|2020-02-24 09:00:00|5966.11|5966.11|5951.99|5951.99|5967|5967|5951.99|5951.99|0
1582535100000|2020-02-24 09:05:00|5949.46|5949.46|5948.66|5948.66|5951.26|5951.26|5948.66|5948.66|0
1582535400000|2020-02-24 09:10:00|5947.36|5947.36|5943.49|5943.49|5947.36|5947.36|5943.49|5943.49|0
1582535700000|2020-02-24 09:15:00|5945.15|5945.15|5940.41|5940.41|5945.15|5945.15|5940.41|5940.41|0
1582536000000|2020-02-24 09:20:00|5937.97|5937.97|5938.4|5938.4|5939.66|5939.66|5937.37|5937.37|0
1582536300000|2020-02-24 09:25:00|5937.64|5937.64|5933.71|5933.71|5937.64|5937.64|5933.71|5933.71|0
1582536600000|2020-02-24 09:30:00|5934.58|5934.58|5934.07|5934.07|5936.53|5936.53|5934.07|5934.07|0
1582536900000|2020-02-24 09:35:00|5932.9|5932.9|5929.29|5929.29|5932.9|5932.9|5927.82|5927.82|0
1582537200000|2020-02-24 09:40:00|5929.83|5929.83|5930.99|5930.99|5930.99|5930.99|5923.77|5923.77|0
1582537500000|2020-02-24 09:45:00|5930.83|5930.83|5937.36|5937.36|5937.36|5937.36|5930.83|5930.83|0
1582537800000|2020-02-24 09:50:00|5939.29|5939.29|5937.13|5937.13|5939.29|5939.29|5937.13|5937.13|0
1582538100000|2020-02-24 09:55:00|5939.38|5939.38|5941.95|5941.95|5942.98|5942.98|5939.38|5939.38|0
1582538400000|2020-02-24 10:00:00|5940.67|5940.67|5939|5939|5942.72|5942.72|5939|5939|0
1582538700000|2020-02-24 10:05:00|5939.77|5939.77|5935.19|5935.19|5940.45|5940.45|5935.19|5935.19|0
1582539000000|2020-02-24 10:10:00|5934.09|5934.09|5930.86|5930.86|5934.09|5934.09|5930.86|5930.86|0
1582539300000|2020-02-24 10:15:00|5928.32|5928.32|5926.67|5926.67|5928.32|5928.32|5926.67|5926.67|0
1582539600000|2020-02-24 10:20:00|5925.94|5925.94|5923.86|5923.86|5926.94|5926.94|5923.86|5923.86|0
1582539900000|2020-02-24 10:25:00|5924.26|5924.26|5917.88|5917.88|5924.26|5924.26|5917.81|5917.81|0
1582540200000|2020-02-24 10:30:00|5919.12|5919.12|5913.84|5913.84|5919.56|5919.56|5913.03|5913.03|0
1582540500000|2020-02-24 10:35:00|5912.74|5912.74|5914.73|5914.73|5914.87|5914.87|5912.74|5912.74|0
1582540800000|2020-02-24 10:40:00|5914.3|5914.3|5915.03|5915.03|5916.6|5916.6|5914.3|5914.3|0
1582541100000|2020-02-24 10:45:00|5915.38|5915.38|5910.44|5910.44|5915.66|5915.66|5910.44|5910.44|0
1582541400000|2020-02-24 10:50:00|5911.32|5911.32|5915.65|5915.65|5916|5916|5911.32|5911.32|0
1582541700000|2020-02-24 10:55:00|5914.75|5914.75|5916.33|5916.33|5916.33|5916.33|5914.62|5914.62|0
1582542000000|2020-02-24 11:00:00|5915.2|5915.2|5918.58|5918.58|5918.58|5918.58|5914.78|5914.78|0
1582542300000|2020-02-24 11:05:00|5919.58|5919.58|5913.72|5913.72|5919.58|5919.58|5913.72|5913.72|0
1582542600000|2020-02-24 11:10:00|5913.04|5913.04|5916.64|5916.64|5916.64|5916.64|5912.35|5912.35|0
1582542900000|2020-02-24 11:15:00|5916.93|5916.93|5912.68|5912.68|5916.93|5916.93|5911.19|5911.19|0
1582543200000|2020-02-24 11:20:00|5915.02|5915.02|5918.5|5918.5|5918.91|5918.91|5913.42|5913.42|0
1582543500000|2020-02-24 11:25:00|5916.67|5916.67|5916.57|5916.57|5916.67|5916.67|5912.57|5912.57|0
1582543800000|2020-02-24 11:30:00|5916.65|5916.65|5916.4|5916.4|5916.65|5916.65|5915.7|5915.7|0
1582544100000|2020-02-24 11:35:00|5916.96|5916.96|5924.08|5924.08|5924.08|5924.08|5916.96|5916.96|0
1582544400000|2020-02-24 11:40:00|5925.17|5925.17|5925.3|5925.3|5926.24|5926.24|5925.03|5925.03|0
1582544700000|2020-02-24 11:45:00|5925.05|5925.05|5928.06|5928.06|5928.06|5928.06|5925.05|5925.05|0
1582545000000|2020-02-24 11:50:00|5927.79|5927.79|5931.74|5931.74|5931.74|5931.74|5927.79|5927.79|0
1582545300000|2020-02-24 11:55:00|5931.43|5931.43|5929.67|5929.67|5931.43|5931.43|5928.7|5928.7|0
1582545600000|2020-02-24 12:00:00|5930.04|5930.04|5938.8|5938.8|5938.8|5938.8|5930.04|5930.04|0
1582545900000|2020-02-24 12:05:00|5939.44|5939.44|5945.28|5945.28|5945.78|5945.78|5939.44|5939.44|0
1582546200000|2020-02-24 12:10:00|5945.8|5945.8|5944.17|5944.17|5946.41|5946.41|5944.17|5944.17|0
1582546500000|2020-02-24 12:15:00|5942.82|5942.82|5946.32|5946.32|5946.32|5946.32|5941.64|5941.64|0
1582546800000|2020-02-24 12:20:00|5946.66|5946.66|5947.6|5947.6|5949.98|5949.98|5946.66|5946.66|0
1582547100000|2020-02-24 12:25:00|5946.63|5946.63|5948.36|5948.36|5948.36|5948.36|5946.63|5946.63|0
1582547400000|2020-02-24 12:30:00|5948.67|5948.67|5948.71|5948.71|5949.36|5949.36|5947.78|5947.78|0
1582547700000|2020-02-24 12:35:00|5949.45|5949.45|5945.41|5945.41|5949.66|5949.66|5945.41|5945.41|0
1582548000000|2020-02-24 12:40:00|5944.51|5944.51|5941.55|5941.55|5944.51|5944.51|5938.2|5938.2|0
1582548300000|2020-02-24 12:45:00|5940.64|5940.64|5936.39|5936.39|5940.64|5940.64|5934.62|5934.62|0
1582548600000|2020-02-24 12:50:00|5938.91|5938.91|5938.43|5938.43|5940.91|5940.91|5938.43|5938.43|0
1582548900000|2020-02-24 12:55:00|5936.54|5936.54|5933.69|5933.69|5936.54|5936.54|5933.69|5933.69|0
1582549200000|2020-02-24 13:00:00|5931.7|5931.7|5934.84|5934.84|5935.43|5935.43|5931.7|5931.7|0
1582549500000|2020-02-24 13:05:00|5933.89|5933.89|5928.78|5928.78|5933.89|5933.89|5928.64|5928.64|0
1582549800000|2020-02-24 13:10:00|5928.93|5928.93|5934.48|5934.48|5934.48|5934.48|5928.93|5928.93|0
1582550100000|2020-02-24 13:15:00|5934.35|5934.35|5932.63|5932.63|5934.48|5934.48|5932.44|5932.44|0
1582550400000|2020-02-24 13:20:00|5931.7|5931.7|5928.05|5928.05|5931.7|5931.7|5927.6|5927.6|0
1582550700000|2020-02-24 13:25:00|5928.08|5928.08|5925.05|5925.05|5928.08|5928.08|5924.54|5924.54|0
1582551000000|2020-02-24 13:30:00|5925.91|5925.91|5917.46|5917.46|5925.91|5925.91|5917.46|5917.46|0
1582551300000|2020-02-24 13:35:00|5914.14|5914.14|5913.9|5913.9|5915.45|5915.45|5913.9|5913.9|0
1582551600000|2020-02-24 13:40:00|5913.47|5913.47|5911.77|5911.77|5913.47|5913.47|5911.77|5911.77|0
1582551900000|2020-02-24 13:45:00|5911.94|5911.94|5910.05|5910.05|5911.94|5911.94|5910.05|5910.05|0
1582552200000|2020-02-24 13:50:00|5909.35|5909.35|5906.27|5906.27|5909.6|5909.6|5906.03|5906.03|0
1582552500000|2020-02-24 13:55:00|5905.62|5905.62|5906.25|5906.25|5906.25|5906.25|5903.86|5903.86|0
1582552800000|2020-02-24 14:00:00|5906.18|5906.18|5907.61|5907.61|5909.3|5909.3|5906.18|5906.18|0
1582553100000|2020-02-24 14:05:00|5905.91|5905.91|5902.23|5902.23|5906.29|5906.29|5899.94|5899.94|0
1582553400000|2020-02-24 14:10:00|5901.26|5901.26|5899.96|5899.96|5901.26|5901.26|5899.86|5899.86|0
1582553700000|2020-02-24 14:15:00|5897.71|5897.71|5898.8|5898.8|5898.8|5898.8|5897.71|5897.71|0
1582554000000|2020-02-24 14:20:00|5898.53|5898.53|5891.13|5891.13|5898.53|5898.53|5890.76|5890.76|0
1582554300000|2020-02-24 14:25:00|5888.58|5888.58|5888.97|5888.97|5889.49|5889.49|5888.27|5888.27|0
1582554600000|2020-02-24 14:30:00|5894.37|5894.37|5911.86|5911.86|5911.86|5911.86|5894.37|5894.37|0
1582554900000|2020-02-24 14:35:00|5916.51|5916.51|5921.01|5921.01|5921.01|5921.01|5916.51|5916.51|0
1582555200000|2020-02-24 14:40:00|5921.78|5921.78|5915.57|5915.57|5921.78|5921.78|5913.66|5913.66|0
1582555500000|2020-02-24 14:45:00|5920.58|5920.58|5921.19|5921.19|5922.73|5922.73|5920.58|5920.58|0
1582555800000|2020-02-24 14:50:00|5918.8|5918.8|5925.12|5925.12|5927.2|5927.2|5918.8|5918.8|0
1582556100000|2020-02-24 14:55:00|5925.83|5925.83|5923.08|5923.08|5925.83|5925.83|5921.08|5921.08|0
1582556400000|2020-02-24 15:00:00|5925.65|5925.65|5926.75|5926.75|5926.75|5926.75|5924.36|5924.36|0
1582556700000|2020-02-24 15:05:00|5927.94|5927.94|5929.89|5929.89|5931.45|5931.45|5927.87|5927.87|0
1582557000000|2020-02-24 15:10:00|5930.86|5930.86|5931.19|5931.19|5931.19|5931.19|5928.6|5928.6|0
1582557300000|2020-02-24 15:15:00|5931.22|5931.22|5929.42|5929.42|5931.22|5931.22|5929.14|5929.14|0
1582557600000|2020-02-24 15:20:00|5928.28|5928.28|5926.06|5926.06|5928.28|5928.28|5925.33|5925.33|0
1582557900000|2020-02-24 15:25:00|5924.25|5924.25|5922.48|5922.48|5924.58|5924.58|5922.48|5922.48|0
1582558200000|2020-02-24 15:30:00|5921.86|5921.86|5919.79|5919.79|5922.17|5922.17|5919.79|5919.79|0
1582558500000|2020-02-24 15:35:00|5918.98|5918.98|5918.82|5918.82|5919.48|5919.48|5918.82|5918.82|0
1582558800000|2020-02-24 15:40:00|5918.72|5918.72|5917.37|5917.37|5918.72|5918.72|5915.64|5915.64|0
1582559100000|2020-02-24 15:45:00|5919.49|5919.49|5922.28|5922.28|5922.28|5922.28|5919.49|5919.49|0
1582559400000|2020-02-24 15:50:00|5926.79|5926.79|5928.02|5928.02|5930.8|5930.8|5926.79|5926.79|0
1582559700000|2020-02-24 15:55:00|5925.77|5925.77|5926.1|5926.1|5926.24|5926.24|5923.78|5923.78|0
1582560000000|2020-02-24 16:00:00|5926.25|5926.25|5922.34|5922.34|5926.25|5926.25|5922.34|5922.34|0
1582560300000|2020-02-24 16:05:00|5922.64|5922.64|5929.17|5929.17|5929.17|5929.17|5922.64|5922.64|0
1582560600000|2020-02-24 16:10:00|5927.96|5927.96|5927.51|5927.51|5927.96|5927.96|5926.43|5926.43|0
1582560900000|2020-02-24 16:15:00|5929.22|5929.22|5930.18|5930.18|5930.6|5930.6|5927.95|5927.95|0
1582561200000|2020-02-24 16:20:00|5933.06|5933.06|5933.28|5933.28|5936.14|5936.14|5933.06|5933.06|0
1582561500000|2020-02-24 16:25:00|5934.47|5934.47|5930.76|5930.76|5934.54|5934.54|5930.76|5930.76|0
1582618500000|2020-02-25 08:15:00|5936.82|5936.82|5931.15|5931.15|5936.82|5936.82|5931.15|5931.15|0
1582618800000|2020-02-25 08:20:00|5936.24|5936.24|5945.37|5945.37|5946.48|5946.48|5936.24|5936.24|0
1582619100000|2020-02-25 08:25:00|5943.35|5943.35|5937.95|5937.95|5943.35|5943.35|5937.79|5937.79|0
1582619400000|2020-02-25 08:30:00|5936.67|5936.67|5947.21|5947.21|5947.21|5947.21|5936.67|5936.67|0
1582619700000|2020-02-25 08:35:00|5948.68|5948.68|5940.16|5940.16|5948.68|5948.68|5940.16|5940.16|0
1582620000000|2020-02-25 08:40:00|5938.75|5938.75|5933.24|5933.24|5938.75|5938.75|5933.24|5933.24|0
1582620300000|2020-02-25 08:45:00|5933.58|5933.58|5931.48|5931.48|5933.58|5933.58|5927.43|5927.43|0
1582620600000|2020-02-25 08:50:00|5928.55|5928.55|5919.58|5919.58|5929.94|5929.94|5919.58|5919.58|0
1582620900000|2020-02-25 08:55:00|5917.24|5917.24|5915.81|5915.81|5919.57|5919.57|5915.81|5915.81|0
1582621200000|2020-02-25 09:00:00|5916.77|5916.77|5919.44|5919.44|5921.46|5921.46|5916.77|5916.77|0
1582621500000|2020-02-25 09:05:00|5917.82|5917.82|5908.46|5908.46|5917.82|5917.82|5908.46|5908.46|0
1582621800000|2020-02-25 09:10:00|5907.64|5907.64|5903.73|5903.73|5907.64|5907.64|5903.32|5903.32|0
1582622100000|2020-02-25 09:15:00|5904.51|5904.51|5908.33|5908.33|5908.33|5908.33|5904.51|5904.51|0
1582622400000|2020-02-25 09:20:00|5909|5909|5905.54|5905.54|5909|5909|5905.38|5905.38|0
1582622700000|2020-02-25 09:25:00|5905.89|5905.89|5907.22|5907.22|5908.15|5908.15|5905.89|5905.89|0
1582623000000|2020-02-25 09:30:00|5904.02|5904.02|5902.25|5902.25|5906.33|5906.33|5902.25|5902.25|0
1582623300000|2020-02-25 09:35:00|5902.58|5902.58|5898.75|5898.75|5902.58|5902.58|5898.75|5898.75|0
1582623600000|2020-02-25 09:40:00|5898.45|5898.45|5900.48|5900.48|5900.48|5900.48|5896.83|5896.83|0
1582623900000|2020-02-25 09:45:00|5901.01|5901.01|5899.67|5899.67|5901.93|5901.93|5899.67|5899.67|0
1582624200000|2020-02-25 09:50:00|5898.2|5898.2|5891.63|5891.63|5898.2|5898.2|5891.63|5891.63|0
1582624500000|2020-02-25 09:55:00|5893.15|5893.15|5894.14|5894.14|5895.08|5895.08|5893.15|5893.15|0
1582624800000|2020-02-25 10:00:00|5893.23|5893.23|5893.02|5893.02|5893.23|5893.23|5890.53|5890.53|0
1582625100000|2020-02-25 10:05:00|5891.78|5891.78|5887.18|5887.18|5891.78|5891.78|5887.18|5887.18|0
1582625400000|2020-02-25 10:10:00|5886.45|5886.45|5884.11|5884.11|5886.78|5886.78|5884.11|5884.11|0
1582625700000|2020-02-25 10:15:00|5887.28|5887.28|5883.16|5883.16|5887.28|5887.28|5883.16|5883.16|0
1582626000000|2020-02-25 10:20:00|5883.34|5883.34|5883.54|5883.54|5884.08|5884.08|5882.72|5882.72|0
1582626300000|2020-02-25 10:25:00|5878.74|5878.74|5871.76|5871.76|5879.06|5879.06|5871.76|5871.76|0
1582626600000|2020-02-25 10:30:00|5872.18|5872.18|5868.29|5868.29|5873.33|5873.33|5867.46|5867.46|0
1582626900000|2020-02-25 10:35:00|5868.68|5868.68|5872|5872|5872|5872|5868.68|5868.68|0
1582627200000|2020-02-25 10:40:00|5868.81|5868.81|5864.35|5864.35|5869.36|5869.36|5864.35|5864.35|0
1582627500000|2020-02-25 10:45:00|5862.97|5862.97|5858.73|5858.73|5862.97|5862.97|5857.76|5857.76|0
1582627800000|2020-02-25 10:50:00|5859.73|5859.73|5856.71|5856.71|5863.41|5863.41|5856.71|5856.71|0
1582628100000|2020-02-25 10:55:00|5858.53|5858.53|5859.58|5859.58|5860.25|5860.25|5858.53|5858.53|0
1582628400000|2020-02-25 11:00:00|5858.76|5858.76|5851.13|5851.13|5858.76|5858.76|5851.1|5851.1|0
1582628700000|2020-02-25 11:05:00|5851.49|5851.49|5846.4|5846.4|5851.49|5851.49|5846.4|5846.4|0
1582629000000|2020-02-25 11:10:00|5847.05|5847.05|5851.13|5851.13|5851.13|5851.13|5847.05|5847.05|0
1582629300000|2020-02-25 11:15:00|5854.36|5854.36|5850.7|5850.7|5854.64|5854.64|5850.7|5850.7|0
1582629600000|2020-02-25 11:20:00|5850.07|5850.07|5847.95|5847.95|5850.56|5850.56|5846.63|5846.63|0
1582629900000|2020-02-25 11:25:00|5844.85|5844.85|5846.38|5846.38|5846.38|5846.38|5842.96|5842.96|0
1582630200000|2020-02-25 11:30:00|5850.22|5850.22|5852.9|5852.9|5852.9|5852.9|5847.5|5847.5|0
1582630500000|2020-02-25 11:35:00|5855.14|5855.14|5859.72|5859.72|5859.72|5859.72|5855.14|5855.14|0
1582630800000|2020-02-25 11:40:00|5858.15|5858.15|5863.5|5863.5|5863.5|5863.5|5858.15|5858.15|0
1582631100000|2020-02-25 11:45:00|5864.96|5864.96|5868.24|5868.24|5868.24|5868.24|5864.96|5864.96|0
1582631400000|2020-02-25 11:50:00|5868.41|5868.41|5872.05|5872.05|5872.19|5872.19|5867.94|5867.94|0
1582631700000|2020-02-25 11:55:00|5870.61|5870.61|5861.4|5861.4|5870.61|5870.61|5861.4|5861.4|0
1582632000000|2020-02-25 12:00:00|5861.19|5861.19|5856.48|5856.48|5861.19|5861.19|5856.13|5856.13|0
1582632300000|2020-02-25 12:05:00|5857.17|5857.17|5864.83|5864.83|5865.93|5865.93|5857.17|5857.17|0
1582632600000|2020-02-25 12:10:00|5865.17|5865.17|5860.84|5860.84|5865.17|5865.17|5860.65|5860.65|0
1582632900000|2020-02-25 12:15:00|5861.7|5861.7|5862.47|5862.47|5862.47|5862.47|5861.11|5861.11|0
1582633200000|2020-02-25 12:20:00|5863.11|5863.11|5866.41|5866.41|5866.41|5866.41|5860.93|5860.93|0
1582633500000|2020-02-25 12:25:00|5866.33|5866.33|5871.64|5871.64|5871.64|5871.64|5866.33|5866.33|0
1582633800000|2020-02-25 12:30:00|5871.11|5871.11|5872.79|5872.79|5872.79|5872.79|5870.46|5870.46|0
1582634100000|2020-02-25 12:35:00|5873.36|5873.36|5882.02|5882.02|5882.02|5882.02|5873.36|5873.36|0
1582634400000|2020-02-25 12:40:00|5883.97|5883.97|5879.09|5879.09|5883.97|5883.97|5879.09|5879.09|0
1582634700000|2020-02-25 12:45:00|5878.55|5878.55|5879.81|5879.81|5879.81|5879.81|5878.55|5878.55|0
1582635000000|2020-02-25 12:50:00|5880.39|5880.39|5882.4|5882.4|5882.4|5882.4|5878.78|5878.78|0
1582635300000|2020-02-25 12:55:00|5882.77|5882.77|5877.61|5877.61|5882.77|5882.77|5877.06|5877.06|0
1582635600000|2020-02-25 13:00:00|5877.93|5877.93|5879.29|5879.29|5879.29|5879.29|5877.93|5877.93|0
1582635900000|2020-02-25 13:05:00|5878.39|5878.39|5883.47|5883.47|5883.58|5883.58|5878.39|5878.39|0
1582636200000|2020-02-25 13:10:00|5882.7|5882.7|5882.75|5882.75|5884.76|5884.76|5882.7|5882.7|0
1582636500000|2020-02-25 13:15:00|5880.97|5880.97|5874.04|5874.04|5880.97|5880.97|5873.99|5873.99|0
1582636800000|2020-02-25 13:20:00|5872.84|5872.84|5867.21|5867.21|5872.84|5872.84|5867.21|5867.21|0
1582637100000|2020-02-25 13:25:00|5866.61|5866.61|5863.77|5863.77|5866.61|5866.61|5862.74|5862.74|0
1582637400000|2020-02-25 13:30:00|5863.62|5863.62|5861.96|5861.96|5863.62|5863.62|5861.28|5861.28|0
1582637700000|2020-02-25 13:35:00|5861.95|5861.95|5860.16|5860.16|5862.99|5862.99|5860.16|5860.16|0
1582638000000|2020-02-25 13:40:00|5860.53|5860.53|5860.45|5860.45|5861.17|5861.17|5860.45|5860.45|0
1582638300000|2020-02-25 13:45:00|5860.71|5860.71|5861.63|5861.63|5862.25|5862.25|5860.71|5860.71|0
1582638600000|2020-02-25 13:50:00|5862.76|5862.76|5863.16|5863.16|5863.16|5863.16|5862.09|5862.09|0
1582638900000|2020-02-25 13:55:00|5863.44|5863.44|5860.67|5860.67|5864.55|5864.55|5860.67|5860.67|0
1582639200000|2020-02-25 14:00:00|5860.56|5860.56|5859.52|5859.52|5862.12|5862.12|5859.52|5859.52|0
1582639500000|2020-02-25 14:05:00|5859.87|5859.87|5853.49|5853.49|5859.87|5859.87|5853.49|5853.49|0
1582639800000|2020-02-25 14:10:00|5852.51|5852.51|5856.91|5856.91|5856.91|5856.91|5852.51|5852.51|0
1582640100000|2020-02-25 14:15:00|5855.6|5855.6|5859.3|5859.3|5859.3|5859.3|5855.6|5855.6|0
1582640400000|2020-02-25 14:20:00|5858.22|5858.22|5855.19|5855.19|5858.22|5858.22|5855.19|5855.19|0
1582640700000|2020-02-25 14:25:00|5855.54|5855.54|5850.38|5850.38|5855.54|5855.54|5850.38|5850.38|0
1582641000000|2020-02-25 14:30:00|5851.38|5851.38|5839.52|5839.52|5851.38|5851.38|5839.52|5839.52|0
1582641300000|2020-02-25 14:35:00|5838.58|5838.58|5845.56|5845.56|5845.56|5845.56|5838.58|5838.58|0
1582641600000|2020-02-25 14:40:00|5845.81|5845.81|5833.79|5833.79|5845.81|5845.81|5833.79|5833.79|0
1582641900000|2020-02-25 14:45:00|5834.21|5834.21|5823.75|5823.75|5834.99|5834.99|5823.75|5823.75|0
1582642200000|2020-02-25 14:50:00|5825.07|5825.07|5833.64|5833.64|5833.64|5833.64|5825.07|5825.07|0
1582642500000|2020-02-25 14:55:00|5834.93|5834.93|5835.67|5835.67|5835.67|5835.67|5830.91|5830.91|0
1582642800000|2020-02-25 15:00:00|5835.9|5835.9|5833.34|5833.34|5837.38|5837.38|5833.34|5833.34|0
1582643100000|2020-02-25 15:05:00|5835.84|5835.84|5842.23|5842.23|5842.23|5842.23|5835.84|5835.84|0
1582643400000|2020-02-25 15:10:00|5839.94|5839.94|5836.43|5836.43|5839.94|5839.94|5836.43|5836.43|0
1582643700000|2020-02-25 15:15:00|5836.28|5836.28|5831.28|5831.28|5837.13|5837.13|5831.28|5831.28|0
1582644000000|2020-02-25 15:20:00|5830.81|5830.81|5821.89|5821.89|5830.81|5830.81|5821.89|5821.89|0
1582644300000|2020-02-25 15:25:00|5819.99|5819.99|5808.44|5808.44|5819.99|5819.99|5808.44|5808.44|0
1582644600000|2020-02-25 15:30:00|5805.78|5805.78|5799.89|5799.89|5806.05|5806.05|5799.89|5799.89|0
1582644900000|2020-02-25 15:35:00|5801.28|5801.28|5807.41|5807.41|5807.41|5807.41|5794.32|5794.32|0
1582645200000|2020-02-25 15:40:00|5807.12|5807.12|5810|5810|5810|5810|5804.76|5804.76|0
1582645500000|2020-02-25 15:45:00|5812.61|5812.61|5806.89|5806.89|5813.53|5813.53|5806.89|5806.89|0
1582645800000|2020-02-25 15:50:00|5805.99|5805.99|5794.59|5794.59|5805.99|5805.99|5794.59|5794.59|0
1582646100000|2020-02-25 15:55:00|5801.21|5801.21|5804.46|5804.46|5804.46|5804.46|5801.12|5801.12|0
1582646400000|2020-02-25 16:00:00|5804.3|5804.3|5806.01|5806.01|5807.36|5807.36|5804.3|5804.3|0
1582646700000|2020-02-25 16:05:00|5804.67|5804.67|5804.03|5804.03|5807.3|5807.3|5804.03|5804.03|0
1582647000000|2020-02-25 16:10:00|5803.42|5803.42|5802.08|5802.08|5803.42|5803.42|5801.66|5801.66|0
1582647300000|2020-02-25 16:15:00|5803.14|5803.14|5797.8|5797.8|5803.14|5803.14|5797.8|5797.8|0
1582647600000|2020-02-25 16:20:00|5798.77|5798.77|5795.43|5795.43|5798.77|5798.77|5794.88|5794.88|0
1582647900000|2020-02-25 16:25:00|5797.25|5797.25|5803.31|5803.31|5803.31|5803.31|5797.25|5797.25|0
1582704900000|2020-02-26 08:15:00|5768.6|5768.6|5744.05|5744.05|5768.6|5768.6|5744.05|5744.05|0
1582705200000|2020-02-26 08:20:00|5752.63|5752.63|5753.76|5753.76|5761.38|5761.38|5752.63|5752.63|0
1582705500000|2020-02-26 08:25:00|5754.5|5754.5|5741.98|5741.98|5754.5|5754.5|5741.98|5741.98|0
1582705800000|2020-02-26 08:30:00|5741.07|5741.07|5746.46|5746.46|5746.46|5746.46|5741.07|5741.07|0
1582706100000|2020-02-26 08:35:00|5744.19|5744.19|5739.87|5739.87|5744.19|5744.19|5739.87|5739.87|0
1582706400000|2020-02-26 08:40:00|5734.7|5734.7|5721.18|5721.18|5734.7|5734.7|5721.18|5721.18|0
1582706700000|2020-02-26 08:45:00|5720.52|5720.52|5718.16|5718.16|5722.37|5722.37|5718.16|5718.16|0
1582707000000|2020-02-26 08:50:00|5711.84|5711.84|5707.81|5707.81|5712.88|5712.88|5706.65|5706.65|0
1582707300000|2020-02-26 08:55:00|5713.78|5713.78|5711.05|5711.05|5714.12|5714.12|5711|5711|0
1582707600000|2020-02-26 09:00:00|5711.63|5711.63|5699.36|5699.36|5711.63|5711.63|5699.36|5699.36|0
1582707900000|2020-02-26 09:05:00|5697.12|5697.12|5677.75|5677.75|5697.12|5697.12|5677.75|5677.75|0
1582708200000|2020-02-26 09:10:00|5671.08|5671.08|5662.96|5662.96|5671.08|5671.08|5658.6|5658.6|0
1582708500000|2020-02-26 09:15:00|5667.32|5667.32|5681.01|5681.01|5681.01|5681.01|5667.32|5667.32|0
1582708800000|2020-02-26 09:20:00|5680.43|5680.43|5677.32|5677.32|5680.43|5680.43|5669.25|5669.25|0
1582709100000|2020-02-26 09:25:00|5687.93|5687.93|5686.84|5686.84|5687.93|5687.93|5686.35|5686.35|0
1582709400000|2020-02-26 09:30:00|5687.99|5687.99|5694.81|5694.81|5694.81|5694.81|5687.99|5687.99|0
1582709700000|2020-02-26 09:35:00|5695.65|5695.65|5700.76|5700.76|5701.36|5701.36|5695.65|5695.65|0
1582710000000|2020-02-26 09:40:00|5708.13|5708.13|5719.93|5719.93|5719.93|5719.93|5708.13|5708.13|0
1582710300000|2020-02-26 09:45:00|5713.58|5713.58|5711.45|5711.45|5715.23|5715.23|5711.45|5711.45|0
1582710600000|2020-02-26 09:50:00|5711.15|5711.15|5723.67|5723.67|5724.4|5724.4|5711.15|5711.15|0
1582710900000|2020-02-26 09:55:00|5724.39|5724.39|5724.43|5724.43|5724.43|5724.43|5721.89|5721.89|0
1582711200000|2020-02-26 10:00:00|5720.87|5720.87|5729.67|5729.67|5729.67|5729.67|5720.87|5720.87|0
1582711500000|2020-02-26 10:05:00|5731.85|5731.85|5744.58|5744.58|5744.58|5744.58|5731.85|5731.85|0
1582711800000|2020-02-26 10:10:00|5747.25|5747.25|5742.91|5742.91|5747.78|5747.78|5742.91|5742.91|0
1582712100000|2020-02-26 10:15:00|5743.14|5743.14|5743.17|5743.17|5744.59|5744.59|5741.32|5741.32|0
1582712400000|2020-02-26 10:20:00|5743.42|5743.42|5741.02|5741.02|5747.17|5747.17|5741.02|5741.02|0
1582712700000|2020-02-26 10:25:00|5739.39|5739.39|5745.35|5745.35|5745.85|5745.85|5739.39|5739.39|0
1582713000000|2020-02-26 10:30:00|5745.63|5745.63|5751.48|5751.48|5751.48|5751.48|5742.99|5742.99|0
1582713300000|2020-02-26 10:35:00|5750.86|5750.86|5743.75|5743.75|5750.86|5750.86|5743.75|5743.75|0
1582713600000|2020-02-26 10:40:00|5744.14|5744.14|5740.48|5740.48|5744.14|5744.14|5740.15|5740.15|0
1582713900000|2020-02-26 10:45:00|5743.99|5743.99|5730.4|5730.4|5743.99|5743.99|5730.4|5730.4|0
1582714200000|2020-02-26 10:50:00|5731.91|5731.91|5725.81|5725.81|5731.91|5731.91|5725.81|5725.81|0
1582714500000|2020-02-26 10:55:00|5724.41|5724.41|5719.5|5719.5|5725.69|5725.69|5719.5|5719.5|0
1582714800000|2020-02-26 11:00:00|5717.72|5717.72|5720.56|5720.56|5720.56|5720.56|5717.72|5717.72|0
1582715100000|2020-02-26 11:05:00|5722.28|5722.28|5732.64|5732.64|5732.64|5732.64|5722.28|5722.28|0
1582715400000|2020-02-26 11:10:00|5731.33|5731.33|5730.56|5730.56|5731.33|5731.33|5725.85|5725.85|0
1582715700000|2020-02-26 11:15:00|5730.82|5730.82|5728|5728|5731.72|5731.72|5728|5728|0
1582716000000|2020-02-26 11:20:00|5728.7|5728.7|5735.96|5735.96|5735.96|5735.96|5728.7|5728.7|0
1582716300000|2020-02-26 11:25:00|5734.78|5734.78|5737.13|5737.13|5739.62|5739.62|5734.78|5734.78|0
1582716600000|2020-02-26 11:30:00|5736.86|5736.86|5741.18|5741.18|5742.59|5742.59|5736.86|5736.86|0
1582716900000|2020-02-26 11:35:00|5741.52|5741.52|5748.67|5748.67|5748.67|5748.67|5741.52|5741.52|0
1582717200000|2020-02-26 11:40:00|5752.18|5752.18|5752.87|5752.87|5754.65|5754.65|5752.05|5752.05|0
1582717500000|2020-02-26 11:45:00|5752.23|5752.23|5750.01|5750.01|5752.23|5752.23|5749.09|5749.09|0
1582717800000|2020-02-26 11:50:00|5746.43|5746.43|5740.91|5740.91|5747.59|5747.59|5740.91|5740.91|0
1582718100000|2020-02-26 11:55:00|5739.86|5739.86|5739.44|5739.44|5740.75|5740.75|5737.5|5737.5|0
1582718400000|2020-02-26 12:00:00|5736.52|5736.52|5743.43|5743.43|5743.43|5743.43|5736.52|5736.52|0
1582718700000|2020-02-26 12:05:00|5743.04|5743.04|5747.06|5747.06|5747.06|5747.06|5743.04|5743.04|0
1582719000000|2020-02-26 12:10:00|5752.57|5752.57|5742.77|5742.77|5752.57|5752.57|5742.53|5742.53|0
1582719300000|2020-02-26 12:15:00|5740.37|5740.37|5737.43|5737.43|5740.85|5740.85|5737.43|5737.43|0
1582719600000|2020-02-26 12:20:00|5735.54|5735.54|5732.4|5732.4|5735.54|5735.54|5732.31|5732.31|0
1582719900000|2020-02-26 12:25:00|5730.39|5730.39|5729.34|5729.34|5730.39|5730.39|5727.11|5727.11|0
1582720200000|2020-02-26 12:30:00|5728.08|5728.08|5724.51|5724.51|5728.08|5728.08|5724.51|5724.51|0
1582720500000|2020-02-26 12:35:00|5723.94|5723.94|5721.49|5721.49|5724.58|5724.58|5721.49|5721.49|0
1582720800000|2020-02-26 12:40:00|5722.38|5722.38|5723.3|5723.3|5726.26|5726.26|5722.38|5722.38|0
1582721100000|2020-02-26 12:45:00|5725.71|5725.71|5728.39|5728.39|5728.39|5728.39|5725.71|5725.71|0
1582721400000|2020-02-26 12:50:00|5729.68|5729.68|5732.9|5732.9|5734.98|5734.98|5729.68|5729.68|0
1582721700000|2020-02-26 12:55:00|5731.98|5731.98|5734.1|5734.1|5734.1|5734.1|5729.52|5729.52|0
1582722000000|2020-02-26 13:00:00|5734.53|5734.53|5735.98|5735.98|5736.01|5736.01|5734.53|5734.53|0
1582722300000|2020-02-26 13:05:00|5734.95|5734.95|5732.03|5732.03|5737.07|5737.07|5732.03|5732.03|0
1582722600000|2020-02-26 13:10:00|5732.1|5732.1|5728.06|5728.06|5732.1|5732.1|5728.06|5728.06|0
1582722900000|2020-02-26 13:15:00|5726.64|5726.64|5728.02|5728.02|5728.02|5728.02|5725.42|5725.42|0
1582723200000|2020-02-26 13:20:00|5731.97|5731.97|5736.07|5736.07|5736.07|5736.07|5731.97|5731.97|0
1582723500000|2020-02-26 13:25:00|5737.41|5737.41|5739.08|5739.08|5739.46|5739.46|5737.41|5737.41|0
1582723800000|2020-02-26 13:30:00|5743.67|5743.67|5751.3|5751.3|5751.3|5751.3|5743.67|5743.67|0
1582724100000|2020-02-26 13:35:00|5753.15|5753.15|5757.92|5757.92|5757.99|5757.99|5753.15|5753.15|0
1582724400000|2020-02-26 13:40:00|5758.26|5758.26|5749.95|5749.95|5758.26|5758.26|5749.95|5749.95|0
1582724700000|2020-02-26 13:45:00|5747.6|5747.6|5748.51|5748.51|5748.51|5748.51|5746.89|5746.89|0
1582725000000|2020-02-26 13:50:00|5748.96|5748.96|5742.02|5742.02|5748.96|5748.96|5742.02|5742.02|0
1582725300000|2020-02-26 13:55:00|5741.93|5741.93|5739.29|5739.29|5741.93|5741.93|5737.81|5737.81|0
1582725600000|2020-02-26 14:00:00|5741.96|5741.96|5742.29|5742.29|5742.73|5742.73|5741.96|5741.96|0
1582725900000|2020-02-26 14:05:00|5741.09|5741.09|5738.9|5738.9|5741.53|5741.53|5738.9|5738.9|0
1582726200000|2020-02-26 14:10:00|5741.5|5741.5|5737.34|5737.34|5741.5|5741.5|5737.34|5737.34|0
1582726500000|2020-02-26 14:15:00|5739.54|5739.54|5745.61|5745.61|5745.61|5745.61|5739.54|5739.54|0
1582726800000|2020-02-26 14:20:00|5746.32|5746.32|5755.05|5755.05|5755.23|5755.23|5746.32|5746.32|0
1582727100000|2020-02-26 14:25:00|5754.34|5754.34|5752.43|5752.43|5754.34|5754.34|5751.76|5751.76|0
1582727400000|2020-02-26 14:30:00|5751.8|5751.8|5760.99|5760.99|5760.99|5760.99|5751.8|5751.8|0
1582727700000|2020-02-26 14:35:00|5760.55|5760.55|5771.06|5771.06|5771.06|5771.06|5760.55|5760.55|0
1582728000000|2020-02-26 14:40:00|5774.9|5774.9|5784.79|5784.79|5784.79|5784.79|5774.09|5774.09|0
1582728300000|2020-02-26 14:45:00|5783.18|5783.18|5777.14|5777.14|5783.18|5783.18|5776.71|5776.71|0
1582728600000|2020-02-26 14:50:00|5774.67|5774.67|5776.79|5776.79|5776.79|5776.79|5772.25|5772.25|0
1582728900000|2020-02-26 14:55:00|5774.79|5774.79|5773.66|5773.66|5775.22|5775.22|5772.74|5772.74|0
1582729200000|2020-02-26 15:00:00|5772.27|5772.27|5762.55|5762.55|5772.27|5772.27|5762.55|5762.55|0
1582729500000|2020-02-26 15:05:00|5762.69|5762.69|5762.61|5762.61|5763.55|5763.55|5758.73|5758.73|0
1582729800000|2020-02-26 15:10:00|5766.37|5766.37|5764.08|5764.08|5766.37|5766.37|5763.31|5763.31|0
1582730100000|2020-02-26 15:15:00|5766.88|5766.88|5779.46|5779.46|5779.46|5779.46|5766.88|5766.88|0
1582730400000|2020-02-26 15:20:00|5779.4|5779.4|5774.83|5774.83|5780.19|5780.19|5774.83|5774.83|0
1582730700000|2020-02-26 15:25:00|5777.39|5777.39|5778.56|5778.56|5778.56|5778.56|5776.58|5776.58|0
1582731000000|2020-02-26 15:30:00|5773.3|5773.3|5775.95|5775.95|5775.95|5775.95|5772.22|5772.22|0
1582731300000|2020-02-26 15:35:00|5777.96|5777.96|5785.34|5785.34|5785.34|5785.34|5777.96|5777.96|0
1582731600000|2020-02-26 15:40:00|5785.35|5785.35|5790.85|5790.85|5790.92|5790.92|5785.35|5785.35|0
1582731900000|2020-02-26 15:45:00|5792.75|5792.75|5794.88|5794.88|5795.96|5795.96|5792.75|5792.75|0
1582732200000|2020-02-26 15:50:00|5796.01|5796.01|5793.61|5793.61|5799.15|5799.15|5793.61|5793.61|0
1582732500000|2020-02-26 15:55:00|5791.25|5791.25|5788.92|5788.92|5791.25|5791.25|5788.92|5788.92|0
1582732800000|2020-02-26 16:00:00|5790.6|5790.6|5793.23|5793.23|5793.23|5793.23|5787.84|5787.84|0
1582733100000|2020-02-26 16:05:00|5793.54|5793.54|5794.89|5794.89|5794.89|5794.89|5792.92|5792.92|0
1582733400000|2020-02-26 16:10:00|5793.03|5793.03|5785.06|5785.06|5793.03|5793.03|5785.06|5785.06|0
1582733700000|2020-02-26 16:15:00|5788.01|5788.01|5793.17|5793.17|5793.91|5793.91|5788.01|5788.01|0
1582734000000|2020-02-26 16:20:00|5795.76|5795.76|5799.43|5799.43|5799.95|5799.95|5795.76|5795.76|0
1582734300000|2020-02-26 16:25:00|5799.23|5799.23|5800.81|5800.81|5801.54|5801.54|5798.9|5798.9|0
1582791300000|2020-02-27 08:15:00|5712.3|5712.3|5715.62|5715.62|5715.62|5715.62|5709.69|5709.69|0
1582791600000|2020-02-27 08:20:00|5711.14|5711.14|5703.53|5703.53|5714.06|5714.06|5703.53|5703.53|0
1582791900000|2020-02-27 08:25:00|5701.98|5701.98|5693.59|5693.59|5701.98|5701.98|5687.73|5687.73|0
1582792200000|2020-02-27 08:30:00|5688.72|5688.72|5686.22|5686.22|5688.72|5688.72|5675.92|5675.92|0
1582792500000|2020-02-27 08:35:00|5688.95|5688.95|5682.97|5682.97|5688.95|5688.95|5682.97|5682.97|0
1582792800000|2020-02-27 08:40:00|5684.93|5684.93|5685.58|5685.58|5685.58|5685.58|5678.44|5678.44|0
1582793100000|2020-02-27 08:45:00|5685.76|5685.76|5689.3|5689.3|5690.64|5690.64|5685.66|5685.66|0
1582793400000|2020-02-27 08:50:00|5688.74|5688.74|5694.09|5694.09|5697.22|5697.22|5688.74|5688.74|0
1582793700000|2020-02-27 08:55:00|5695.44|5695.44|5710.65|5710.65|5710.65|5710.65|5693.77|5693.77|0
1582794000000|2020-02-27 09:00:00|5711.23|5711.23|5717.51|5717.51|5717.51|5717.51|5711.23|5711.23|0
1582794300000|2020-02-27 09:05:00|5721.33|5721.33|5725.69|5725.69|5725.85|5725.85|5721.33|5721.33|0
1582794600000|2020-02-27 09:10:00|5723.86|5723.86|5722.52|5722.52|5723.86|5723.86|5719.08|5719.08|0
1582794900000|2020-02-27 09:15:00|5724.71|5724.71|5709.73|5709.73|5724.71|5724.71|5709.73|5709.73|0
1582795200000|2020-02-27 09:20:00|5706.05|5706.05|5710.03|5710.03|5710.03|5710.03|5703.49|5703.49|0
1582795500000|2020-02-27 09:25:00|5712.54|5712.54|5714.47|5714.47|5714.47|5714.47|5711.14|5711.14|0
1582795800000|2020-02-27 09:30:00|5716.3|5716.3|5723.08|5723.08|5723.08|5723.08|5716.3|5716.3|0
1582796100000|2020-02-27 09:35:00|5723.56|5723.56|5717.17|5717.17|5723.67|5723.67|5717.17|5717.17|0
1582796400000|2020-02-27 09:40:00|5722.4|5722.4|5727.04|5727.04|5729|5729|5722.4|5722.4|0
1582796700000|2020-02-27 09:45:00|5725.66|5725.66|5724.44|5724.44|5725.66|5725.66|5722.05|5722.05|0
1582797000000|2020-02-27 09:50:00|5726.29|5726.29|5723.04|5723.04|5726.29|5726.29|5722.09|5722.09|0
1582797300000|2020-02-27 09:55:00|5719.56|5719.56|5722.3|5722.3|5722.3|5722.3|5718.81|5718.81|0
1582797600000|2020-02-27 10:00:00|5720.94|5720.94|5727.81|5727.81|5729.91|5729.91|5720.94|5720.94|0
1582797900000|2020-02-27 10:05:00|5727.28|5727.28|5729.36|5729.36|5729.36|5729.36|5726.14|5726.14|0
1582798200000|2020-02-27 10:10:00|5730.41|5730.41|5722.27|5722.27|5730.41|5730.41|5720.53|5720.53|0
1582798500000|2020-02-27 10:15:00|5726.9|5726.9|5726.79|5726.79|5726.9|5726.9|5722.33|5722.33|0
1582798800000|2020-02-27 10:20:00|5728.56|5728.56|5727.36|5727.36|5728.78|5728.78|5725.32|5725.32|0
1582799100000|2020-02-27 10:25:00|5724.66|5724.66|5714.39|5714.39|5724.66|5724.66|5714.39|5714.39|0
1582799400000|2020-02-27 10:30:00|5713.8|5713.8|5715.45|5715.45|5716.12|5716.12|5713.8|5713.8|0
1582799700000|2020-02-27 10:35:00|5716.04|5716.04|5726.24|5726.24|5726.24|5726.24|5716.04|5716.04|0
1582800000000|2020-02-27 10:40:00|5726.34|5726.34|5724.06|5724.06|5726.34|5726.34|5723.44|5723.44|0
1582800300000|2020-02-27 10:45:00|5723.79|5723.79|5711.78|5711.78|5723.79|5723.79|5711.78|5711.78|0
1582800600000|2020-02-27 10:50:00|5710.14|5710.14|5709.98|5709.98|5710.14|5710.14|5708.62|5708.62|0
1582800900000|2020-02-27 10:55:00|5701.44|5701.44|5696.05|5696.05|5701.44|5701.44|5693.93|5693.93|0
1582801200000|2020-02-27 11:00:00|5695.19|5695.19|5694.54|5694.54|5698.07|5698.07|5694.21|5694.21|0
1582801500000|2020-02-27 11:05:00|5694.91|5694.91|5695|5695|5695|5695|5694.13|5694.13|0
1582801800000|2020-02-27 11:10:00|5694.28|5694.28|5698.6|5698.6|5698.6|5698.6|5694.28|5694.28|0
1582802100000|2020-02-27 11:15:00|5696.3|5696.3|5695.57|5695.57|5696.3|5696.3|5693.95|5693.95|0
1582802400000|2020-02-27 11:20:00|5693.02|5693.02|5694.41|5694.41|5694.41|5694.41|5693.02|5693.02|0
1582802700000|2020-02-27 11:25:00|5695.89|5695.89|5697.44|5697.44|5697.44|5697.44|5693.34|5693.34|0
1582803000000|2020-02-27 11:30:00|5696.85|5696.85|5692.18|5692.18|5696.85|5696.85|5692.18|5692.18|0
1582803300000|2020-02-27 11:35:00|5692.22|5692.22|5693.89|5693.89|5693.89|5693.89|5692.05|5692.05|0
1582803600000|2020-02-27 11:40:00|5696.42|5696.42|5696.48|5696.48|5696.48|5696.48|5694.9|5694.9|0
1582803900000|2020-02-27 11:45:00|5696.95|5696.95|5700.15|5700.15|5700.54|5700.54|5696.55|5696.55|0
1582804200000|2020-02-27 11:50:00|5701.49|5701.49|5706.48|5706.48|5706.48|5706.48|5701.49|5701.49|0
1582804500000|2020-02-27 11:55:00|5706.07|5706.07|5701.78|5701.78|5706.11|5706.11|5701.78|5701.78|0
1582804800000|2020-02-27 12:00:00|5702.99|5702.99|5703.89|5703.89|5703.89|5703.89|5699.42|5699.42|0
1582805100000|2020-02-27 12:05:00|5702.55|5702.55|5704.25|5704.25|5706.05|5706.05|5701.54|5701.54|0
1582805400000|2020-02-27 12:10:00|5702.06|5702.06|5702.46|5702.46|5702.46|5702.46|5699.54|5699.54|0
1582805700000|2020-02-27 12:15:00|5703.09|5703.09|5698.82|5698.82|5703.09|5703.09|5698.82|5698.82|0
1582806000000|2020-02-27 12:20:00|5698.77|5698.77|5690.36|5690.36|5698.77|5698.77|5690.36|5690.36|0
1582806300000|2020-02-27 12:25:00|5685.75|5685.75|5678.66|5678.66|5685.75|5685.75|5678.66|5678.66|0
1582806600000|2020-02-27 12:30:00|5678.18|5678.18|5682.5|5682.5|5682.5|5682.5|5677.75|5677.75|0
1582806900000|2020-02-27 12:35:00|5683.71|5683.71|5681.08|5681.08|5683.71|5683.71|5679.62|5679.62|0
1582807200000|2020-02-27 12:40:00|5678.55|5678.55|5675.9|5675.9|5678.55|5678.55|5675.3|5675.3|0
1582807500000|2020-02-27 12:45:00|5675.45|5675.45|5674|5674|5676.46|5676.46|5674|5674|0
1582807800000|2020-02-27 12:50:00|5674.83|5674.83|5675.58|5675.58|5677.49|5677.49|5674.83|5674.83|0
1582808100000|2020-02-27 12:55:00|5675.93|5675.93|5677.68|5677.68|5677.68|5677.68|5675.93|5675.93|0
1582808400000|2020-02-27 13:00:00|5677.34|5677.34|5676|5676|5677.34|5677.34|5674|5674|0
1582808700000|2020-02-27 13:05:00|5676.49|5676.49|5669.09|5669.09|5676.49|5676.49|5669.09|5669.09|0
1582809000000|2020-02-27 13:10:00|5665.94|5665.94|5658.02|5658.02|5666.13|5666.13|5658.02|5658.02|0
1582809300000|2020-02-27 13:15:00|5654.69|5654.69|5656.45|5656.45|5658.19|5658.19|5654.69|5654.69|0
1582809600000|2020-02-27 13:20:00|5651.54|5651.54|5648.2|5648.2|5651.54|5651.54|5644.37|5644.37|0
1582809900000|2020-02-27 13:25:00|5651.16|5651.16|5652.13|5652.13|5654.74|5654.74|5651.16|5651.16|0
1582810200000|2020-02-27 13:30:00|5654.26|5654.26|5657.2|5657.2|5657.2|5657.2|5653.54|5653.54|0
1582810500000|2020-02-27 13:35:00|5655.33|5655.33|5652.56|5652.56|5656.54|5656.54|5651.94|5651.94|0
1582810800000|2020-02-27 13:40:00|5648.19|5648.19|5656.49|5656.49|5656.49|5656.49|5647.63|5647.63|0
1582811100000|2020-02-27 13:45:00|5659.12|5659.12|5660.46|5660.46|5661.64|5661.64|5657.53|5657.53|0
1582811400000|2020-02-27 13:50:00|5659.02|5659.02|5652.1|5652.1|5659.02|5659.02|5649.33|5649.33|0
1582811700000|2020-02-27 13:55:00|5649.39|5649.39|5646.71|5646.71|5650.05|5650.05|5646.71|5646.71|0
1582812000000|2020-02-27 14:00:00|5646.63|5646.63|5641.63|5641.63|5646.63|5646.63|5641.63|5641.63|0
1582812300000|2020-02-27 14:05:00|5642.17|5642.17|5642.58|5642.58|5642.94|5642.94|5641.8|5641.8|0
1582812600000|2020-02-27 14:10:00|5642.04|5642.04|5640.1|5640.1|5642.04|5642.04|5639.92|5639.92|0
1582812900000|2020-02-27 14:15:00|5639|5639|5635.89|5635.89|5639|5639|5634.48|5634.48|0
1582813200000|2020-02-27 14:20:00|5638.13|5638.13|5634.35|5634.35|5638.94|5638.94|5634.35|5634.35|0
1582813500000|2020-02-27 14:25:00|5631.52|5631.52|5619.04|5619.04|5631.52|5631.52|5617.82|5617.82|0
1582813800000|2020-02-27 14:30:00|5620.36|5620.36|5619.55|5619.55|5623.68|5623.68|5618.44|5618.44|0
1582814100000|2020-02-27 14:35:00|5618.1|5618.1|5627.65|5627.65|5627.65|5627.65|5616.56|5616.56|0
1582814400000|2020-02-27 14:40:00|5633.03|5633.03|5619.93|5619.93|5633.03|5633.03|5619.93|5619.93|0
1582814700000|2020-02-27 14:45:00|5620.16|5620.16|5605.1|5605.1|5620.16|5620.16|5605.1|5605.1|0
1582815000000|2020-02-27 14:50:00|5607.5|5607.5|5611.51|5611.51|5611.51|5611.51|5607.43|5607.43|0
1582815300000|2020-02-27 14:55:00|5612.06|5612.06|5616.02|5616.02|5619.13|5619.13|5612.06|5612.06|0
1582815600000|2020-02-27 15:00:00|5616.92|5616.92|5614.73|5614.73|5616.92|5616.92|5612.6|5612.6|0
1582815900000|2020-02-27 15:05:00|5612.32|5612.32|5618.59|5618.59|5618.59|5618.59|5611.32|5611.32|0
1582816200000|2020-02-27 15:10:00|5615.62|5615.62|5616.48|5616.48|5616.48|5616.48|5611.63|5611.63|0
1582816500000|2020-02-27 15:15:00|5616.73|5616.73|5608.6|5608.6|5616.73|5616.73|5607.39|5607.39|0
1582816800000|2020-02-27 15:20:00|5602.8|5602.8|5588.82|5588.82|5602.8|5602.8|5588.82|5588.82|0
1582817100000|2020-02-27 15:25:00|5589.14|5589.14|5588.61|5588.61|5589.14|5589.14|5584.09|5584.09|0
1582817400000|2020-02-27 15:30:00|5585.9|5585.9|5570.24|5570.24|5585.9|5585.9|5570.24|5570.24|0
1582817700000|2020-02-27 15:35:00|5567.68|5567.68|5582.25|5582.25|5582.25|5582.25|5564.8|5564.8|0
1582818000000|2020-02-27 15:40:00|5586.75|5586.75|5584.92|5584.92|5586.75|5586.75|5580.98|5580.98|0
1582818300000|2020-02-27 15:45:00|5583.8|5583.8|5599.65|5599.65|5599.65|5599.65|5583.8|5583.8|0
1582818600000|2020-02-27 15:50:00|5601.29|5601.29|5611.25|5611.25|5611.25|5611.25|5601.29|5601.29|0
1582818900000|2020-02-27 15:55:00|5607.13|5607.13|5617.97|5617.97|5617.97|5617.97|5607.13|5607.13|0
1582819200000|2020-02-27 16:00:00|5624.36|5624.36|5635.87|5635.87|5635.87|5635.87|5624.36|5624.36|0
1582819500000|2020-02-27 16:05:00|5635.99|5635.99|5647.57|5647.57|5647.57|5647.57|5635.99|5635.99|0
1582819800000|2020-02-27 16:10:00|5647.12|5647.12|5631.16|5631.16|5647.12|5647.12|5631.16|5631.16|0
1582820100000|2020-02-27 16:15:00|5630.56|5630.56|5642.22|5642.22|5642.22|5642.22|5630.56|5630.56|0
1582820400000|2020-02-27 16:20:00|5644.56|5644.56|5632.14|5632.14|5644.56|5644.56|5632.14|5632.14|0
1582820700000|2020-02-27 16:25:00|5630.82|5630.82|5628.21|5628.21|5630.82|5630.82|5621.59|5621.59|0
1582877700000|2020-02-28 08:15:00|5481.36|5481.36|5477.6|5477.6|5481.36|5481.36|5466.29|5466.29|0
1582878000000|2020-02-28 08:20:00|5480.54|5480.54|5485.98|5485.98|5492.53|5492.53|5480.54|5480.54|0
1582878300000|2020-02-28 08:25:00|5490.88|5490.88|5470.54|5470.54|5490.88|5490.88|5470.54|5470.54|0
1582878600000|2020-02-28 08:30:00|5464.6|5464.6|5445.36|5445.36|5464.6|5464.6|5445.36|5445.36|0
1582878900000|2020-02-28 08:35:00|5445.6|5445.6|5440.27|5440.27|5445.6|5445.6|5440.27|5440.27|0
1582879200000|2020-02-28 08:40:00|5429.21|5429.21|5435.01|5435.01|5444.92|5444.92|5429.21|5429.21|0
1582879500000|2020-02-28 08:45:00|5423.68|5423.68|5409.93|5409.93|5423.68|5423.68|5409.93|5409.93|0
1582879800000|2020-02-28 08:50:00|5411.42|5411.42|5403.67|5403.67|5411.65|5411.65|5403.67|5403.67|0
1582880100000|2020-02-28 08:55:00|5404.27|5404.27|5408.05|5408.05|5409.09|5409.09|5404.27|5404.27|0
1582880400000|2020-02-28 09:00:00|5408.57|5408.57|5393.2|5393.2|5408.57|5408.57|5393.2|5393.2|0
1582880700000|2020-02-28 09:05:00|5396.28|5396.28|5406.39|5406.39|5406.39|5406.39|5396.12|5396.12|0
1582881000000|2020-02-28 09:10:00|5398.5|5398.5|5390.58|5390.58|5398.5|5398.5|5390.58|5390.58|0
1582881300000|2020-02-28 09:15:00|5389.86|5389.86|5394.88|5394.88|5395.8|5395.8|5389.34|5389.34|0
1582881600000|2020-02-28 09:20:00|5396.47|5396.47|5395.62|5395.62|5396.47|5396.47|5390.24|5390.24|0
1582881900000|2020-02-28 09:25:00|5390.66|5390.66|5390.29|5390.29|5392.06|5392.06|5388.65|5388.65|0
1582882200000|2020-02-28 09:30:00|5386.27|5386.27|5378.49|5378.49|5386.27|5386.27|5377.56|5377.56|0
1582882500000|2020-02-28 09:35:00|5377.37|5377.37|5378.33|5378.33|5378.33|5378.33|5368.8|5368.8|0
1582882800000|2020-02-28 09:40:00|5384|5384|5403.73|5403.73|5403.73|5403.73|5384|5384|0
1582883100000|2020-02-28 09:45:00|5406.13|5406.13|5406.05|5406.05|5414.08|5414.08|5406.05|5406.05|0
1582883400000|2020-02-28 09:50:00|5412.44|5412.44|5406.91|5406.91|5412.44|5412.44|5406.91|5406.91|0
1582883700000|2020-02-28 09:55:00|5401.62|5401.62|5405.67|5405.67|5408.34|5408.34|5401.62|5401.62|0
1582884000000|2020-02-28 10:00:00|5400.21|5400.21|5399.9|5399.9|5400.21|5400.21|5392.16|5392.16|0
1582884300000|2020-02-28 10:05:00|5399.05|5399.05|5395.33|5395.33|5399.95|5399.95|5394.21|5394.21|0
1582884600000|2020-02-28 10:10:00|5395.29|5395.29|5405.66|5405.66|5405.66|5405.66|5395.29|5395.29|0
1582884900000|2020-02-28 10:15:00|5406.74|5406.74|5416.33|5416.33|5416.33|5416.33|5405.14|5405.14|0
1582885200000|2020-02-28 10:20:00|5420.6|5420.6|5428.84|5428.84|5428.84|5428.84|5420.6|5420.6|0
1582885500000|2020-02-28 10:25:00|5432.28|5432.28|5433.88|5433.88|5440.98|5440.98|5432.28|5432.28|0
1582885800000|2020-02-28 10:30:00|5431.16|5431.16|5424.13|5424.13|5431.16|5431.16|5424.13|5424.13|0
1582886100000|2020-02-28 10:35:00|5424.09|5424.09|5426.7|5426.7|5427.99|5427.99|5424.09|5424.09|0
1582886400000|2020-02-28 10:40:00|5424.36|5424.36|5432.86|5432.86|5432.86|5432.86|5424.36|5424.36|0
1582886700000|2020-02-28 10:45:00|5434.57|5434.57|5435.38|5435.38|5437.71|5437.71|5434.57|5434.57|0
1582887000000|2020-02-28 10:50:00|5436.37|5436.37|5437.94|5437.94|5441.5|5441.5|5436.37|5436.37|0
1582887300000|2020-02-28 10:55:00|5437.72|5437.72|5436.63|5436.63|5440.37|5440.37|5436.63|5436.63|0
1582887600000|2020-02-28 11:00:00|5434.6|5434.6|5433.02|5433.02|5437.93|5437.93|5433.02|5433.02|0
1582887900000|2020-02-28 11:05:00|5435.97|5435.97|5437.89|5437.89|5439.32|5439.32|5435.2|5435.2|0
1582888200000|2020-02-28 11:10:00|5441.21|5441.21|5440.44|5440.44|5444.74|5444.74|5440.44|5440.44|0
1582888500000|2020-02-28 11:15:00|5438.47|5438.47|5438.23|5438.23|5438.58|5438.58|5436.53|5436.53|0
1582888800000|2020-02-28 11:20:00|5439.2|5439.2|5439.31|5439.31|5440.09|5440.09|5437.64|5437.64|0
1582889100000|2020-02-28 11:25:00|5440.22|5440.22|5444.27|5444.27|5446.76|5446.76|5440.22|5440.22|0
1582889400000|2020-02-28 11:30:00|5442.87|5442.87|5443.18|5443.18|5444.7|5444.7|5442.45|5442.45|0
1582889700000|2020-02-28 11:35:00|5445.77|5445.77|5444.76|5444.76|5445.77|5445.77|5444.32|5444.32|0
1582890000000|2020-02-28 11:40:00|5441.81|5441.81|5439.1|5439.1|5441.81|5441.81|5439.1|5439.1|0
1582890300000|2020-02-28 11:45:00|5433.67|5433.67|5432.35|5432.35|5434.09|5434.09|5431.81|5431.81|0
1582890600000|2020-02-28 11:50:00|5430.25|5430.25|5445.12|5445.12|5445.12|5445.12|5430.25|5430.25|0
1582890900000|2020-02-28 11:55:00|5451.58|5451.58|5446.58|5446.58|5453.36|5453.36|5446.58|5446.58|0
1582891200000|2020-02-28 12:00:00|5444.27|5444.27|5438.09|5438.09|5444.27|5444.27|5438.09|5438.09|0
1582891500000|2020-02-28 12:05:00|5437.82|5437.82|5434.87|5434.87|5437.82|5437.82|5432.73|5432.73|0
1582891800000|2020-02-28 12:10:00|5432.69|5432.69|5437.51|5437.51|5437.51|5437.51|5432.69|5432.69|0
1582892100000|2020-02-28 12:15:00|5437.21|5437.21|5444.13|5444.13|5444.13|5444.13|5435.72|5435.72|0
1582892400000|2020-02-28 12:20:00|5446.73|5446.73|5455.17|5455.17|5457.39|5457.39|5446.73|5446.73|0
1582892700000|2020-02-28 12:25:00|5456.37|5456.37|5447.94|5447.94|5456.37|5456.37|5447.94|5447.94|0
1582893000000|2020-02-28 12:30:00|5446.13|5446.13|5438.26|5438.26|5448.86|5448.86|5438.03|5438.03|0
1582893300000|2020-02-28 12:35:00|5438.67|5438.67|5436.14|5436.14|5439.4|5439.4|5436.14|5436.14|0
1582893600000|2020-02-28 12:40:00|5438.88|5438.88|5448.31|5448.31|5448.46|5448.46|5438.88|5438.88|0
1582893900000|2020-02-28 12:45:00|5449.62|5449.62|5453.85|5453.85|5453.85|5453.85|5447.5|5447.5|0
1582894200000|2020-02-28 12:50:00|5457.58|5457.58|5455.04|5455.04|5458.49|5458.49|5454.91|5454.91|0
1582894500000|2020-02-28 12:55:00|5454.41|5454.41|5447.31|5447.31|5454.58|5454.58|5447.31|5447.31|0
1582894800000|2020-02-28 13:00:00|5446.29|5446.29|5444.97|5444.97|5446.29|5446.29|5444.31|5444.31|0
1582895100000|2020-02-28 13:05:00|5443.65|5443.65|5447.29|5447.29|5447.29|5447.29|5443.65|5443.65|0
1582895400000|2020-02-28 13:10:00|5447.3|5447.3|5461.34|5461.34|5461.34|5461.34|5447.3|5447.3|0
1582895700000|2020-02-28 13:15:00|5463.63|5463.63|5467.67|5467.67|5469.47|5469.47|5463.63|5463.63|0
1582896000000|2020-02-28 13:20:00|5464.01|5464.01|5465.24|5465.24|5466.14|5466.14|5464.01|5464.01|0
1582896300000|2020-02-28 13:25:00|5466.4|5466.4|5462.97|5462.97|5466.4|5466.4|5461.07|5461.07|0
1582896600000|2020-02-28 13:30:00|5462.75|5462.75|5456.7|5456.7|5464.9|5464.9|5456.7|5456.7|0
1582896900000|2020-02-28 13:35:00|5462.25|5462.25|5465.28|5465.28|5465.68|5465.68|5462.25|5462.25|0
1582897200000|2020-02-28 13:40:00|5463.33|5463.33|5455.11|5455.11|5463.33|5463.33|5455.11|5455.11|0
1582897500000|2020-02-28 13:45:00|5455.34|5455.34|5448.42|5448.42|5455.34|5455.34|5448.42|5448.42|0
1582897800000|2020-02-28 13:50:00|5445.4|5445.4|5442.12|5442.12|5448.06|5448.06|5442.12|5442.12|0
1582898100000|2020-02-28 13:55:00|5438.94|5438.94|5432.49|5432.49|5439.09|5439.09|5432.49|5432.49|0
1582898400000|2020-02-28 14:00:00|5430.9|5430.9|5433.51|5433.51|5433.51|5433.51|5429.81|5429.81|0
1582898700000|2020-02-28 14:05:00|5435.58|5435.58|5430.55|5430.55|5439.64|5439.64|5430.55|5430.55|0
1582899000000|2020-02-28 14:10:00|5428.58|5428.58|5428.62|5428.62|5428.75|5428.75|5427.15|5427.15|0
1582899300000|2020-02-28 14:15:00|5425.28|5425.28|5421.04|5421.04|5425.28|5425.28|5421.04|5421.04|0
1582899600000|2020-02-28 14:20:00|5417.19|5417.19|5422.27|5422.27|5422.27|5422.27|5416.68|5416.68|0
1582899900000|2020-02-28 14:25:00|5427.54|5427.54|5421.59|5421.59|5427.54|5427.54|5419.88|5419.88|0
1582900200000|2020-02-28 14:30:00|5425|5425|5437.68|5437.68|5440.77|5440.77|5425|5425|0
1582900500000|2020-02-28 14:35:00|5447.34|5447.34|5449.84|5449.84|5454.27|5454.27|5447.34|5447.34|0
1582900800000|2020-02-28 14:40:00|5451.54|5451.54|5448.49|5448.49|5451.54|5451.54|5445.34|5445.34|0
1582901100000|2020-02-28 14:45:00|5438.15|5438.15|5433.28|5433.28|5438.15|5438.15|5432.3|5432.3|0
1582901400000|2020-02-28 14:50:00|5424.67|5424.67|5425.88|5425.88|5432.21|5432.21|5422.14|5422.14|0
1582901700000|2020-02-28 14:55:00|5427.93|5427.93|5406.86|5406.86|5427.93|5427.93|5406.86|5406.86|0
1582902000000|2020-02-28 15:00:00|5406.84|5406.84|5395.84|5395.84|5406.84|5406.84|5393.46|5393.46|0
1582902300000|2020-02-28 15:05:00|5396.82|5396.82|5402.12|5402.12|5408.37|5408.37|5396.82|5396.82|0
1582902600000|2020-02-28 15:10:00|5405.64|5405.64|5400.87|5400.87|5405.64|5405.64|5397.88|5397.88|0
1582902900000|2020-02-28 15:15:00|5403.69|5403.69|5415.44|5415.44|5417.5|5417.5|5403.69|5403.69|0
1582903200000|2020-02-28 15:20:00|5413.4|5413.4|5409.1|5409.1|5415.83|5415.83|5409.1|5409.1|0
1582903500000|2020-02-28 15:25:00|5407.15|5407.15|5407.32|5407.32|5414.56|5414.56|5407.15|5407.15|0
1582903800000|2020-02-28 15:30:00|5398.84|5398.84|5407.42|5407.42|5407.42|5407.42|5398.26|5398.26|0
1582904100000|2020-02-28 15:35:00|5412.23|5412.23|5423.46|5423.46|5423.46|5423.46|5412.23|5412.23|0
1582904400000|2020-02-28 15:40:00|5422.49|5422.49|5420.64|5420.64|5427.09|5427.09|5420.64|5420.64|0
1582904700000|2020-02-28 15:45:00|5424.72|5424.72|5423.26|5423.26|5429.18|5429.18|5423.26|5423.26|0
1582905000000|2020-02-28 15:50:00|5428.96|5428.96|5447.6|5447.6|5447.6|5447.6|5428.96|5428.96|0
1582905300000|2020-02-28 15:55:00|5450.27|5450.27|5448.62|5448.62|5450.27|5450.27|5444.9|5444.9|0
1582905600000|2020-02-28 16:00:00|5454.3|5454.3|5440.74|5440.74|5454.3|5454.3|5440.74|5440.74|0
1582905900000|2020-02-28 16:05:00|5439.81|5439.81|5437.29|5437.29|5439.81|5439.81|5434.92|5434.92|0
1582906200000|2020-02-28 16:10:00|5438.85|5438.85|5448.09|5448.09|5448.11|5448.11|5438.85|5438.85|0
1582906500000|2020-02-28 16:15:00|5453.01|5453.01|5465.61|5465.61|5465.61|5465.61|5453.01|5453.01|0
1582906800000|2020-02-28 16:20:00|5464.57|5464.57|5454.26|5454.26|5466.4|5466.4|5454.08|5454.08|0
1582907100000|2020-02-28 16:25:00|5456.82|5456.82|5459.99|5459.99|5459.99|5459.99|5449.4|5449.4|0
1583136900000|2020-03-02 08:15:00|5607.12|5607.12|5610.12|5610.12|5614.92|5614.92|5607.12|5607.12|0
1583137200000|2020-03-02 08:20:00|5614.26|5614.26|5612.51|5612.51|5619.21|5619.21|5612.51|5612.51|0
1583137500000|2020-03-02 08:25:00|5606.44|5606.44|5596.69|5596.69|5606.44|5606.44|5596.69|5596.69|0
1583137800000|2020-03-02 08:30:00|5597.25|5597.25|5608.85|5608.85|5608.85|5608.85|5597.25|5597.25|0
1583138100000|2020-03-02 08:35:00|5616.4|5616.4|5616.48|5616.48|5624.49|5624.49|5616.4|5616.4|0
1583138400000|2020-03-02 08:40:00|5614.81|5614.81|5624.48|5624.48|5629.06|5629.06|5614.81|5614.81|0
1583138700000|2020-03-02 08:45:00|5623.65|5623.65|5619.22|5619.22|5623.65|5623.65|5619.22|5619.22|0
1583139000000|2020-03-02 08:50:00|5620.91|5620.91|5612.04|5612.04|5621.67|5621.67|5612.04|5612.04|0
1583139300000|2020-03-02 08:55:00|5610.75|5610.75|5605.77|5605.77|5610.75|5610.75|5605.77|5605.77|0
1583139600000|2020-03-02 09:00:00|5597.93|5597.93|5604.34|5604.34|5604.34|5604.34|5597.93|5597.93|0
1583139900000|2020-03-02 09:05:00|5608.05|5608.05|5589.38|5589.38|5608.26|5608.26|5589.38|5589.38|0
1583140200000|2020-03-02 09:10:00|5587.9|5587.9|5584.77|5584.77|5590.05|5590.05|5584.77|5584.77|0
1583140500000|2020-03-02 09:15:00|5583.5|5583.5|5585.32|5585.32|5585.32|5585.32|5580.72|5580.72|0
1583140800000|2020-03-02 09:20:00|5584.77|5584.77|5591.84|5591.84|5592.16|5592.16|5584.77|5584.77|0
1583141100000|2020-03-02 09:25:00|5594.03|5594.03|5587.98|5587.98|5594.03|5594.03|5587.98|5587.98|0
1583141400000|2020-03-02 09:30:00|5588.43|5588.43|5582.4|5582.4|5590.39|5590.39|5582.4|5582.4|0
1583141700000|2020-03-02 09:35:00|5577.43|5577.43|5567.4|5567.4|5577.43|5577.43|5567.4|5567.4|0
1583142000000|2020-03-02 09:40:00|5564.76|5564.76|5548.18|5548.18|5564.76|5564.76|5548.18|5548.18|0
1583142300000|2020-03-02 09:45:00|5546.89|5546.89|5542.42|5542.42|5547.19|5547.19|5540.21|5540.21|0
1583142600000|2020-03-02 09:50:00|5541.34|5541.34|5533.31|5533.31|5541.34|5541.34|5533.31|5533.31|0
1583142900000|2020-03-02 09:55:00|5530.88|5530.88|5534.39|5534.39|5534.39|5534.39|5528.75|5528.75|0
1583143200000|2020-03-02 10:00:00|5536.62|5536.62|5533.92|5533.92|5536.62|5536.62|5533.92|5533.92|0
1583143500000|2020-03-02 10:05:00|5531.34|5531.34|5526.09|5526.09|5531.34|5531.34|5526.09|5526.09|0
1583143800000|2020-03-02 10:10:00|5523.72|5523.72|5519.08|5519.08|5523.72|5523.72|5519.08|5519.08|0
1583144100000|2020-03-02 10:15:00|5518.71|5518.71|5526.7|5526.7|5526.7|5526.7|5517.3|5517.3|0
1583144400000|2020-03-02 10:20:00|5525.9|5525.9|5520.34|5520.34|5525.9|5525.9|5520.12|5520.12|0
1583144700000|2020-03-02 10:25:00|5517.15|5517.15|5522.66|5522.66|5522.66|5522.66|5517.15|5517.15|0
1583145000000|2020-03-02 10:30:00|5527.71|5527.71|5528.49|5528.49|5530.8|5530.8|5527.71|5527.71|0
1583145300000|2020-03-02 10:35:00|5526.77|5526.77|5522.56|5522.56|5526.77|5526.77|5522.56|5522.56|0
1583145600000|2020-03-02 10:40:00|5521.31|5521.31|5513.73|5513.73|5521.31|5521.31|5513.73|5513.73|0
1583145900000|2020-03-02 10:45:00|5513.35|5513.35|5509.43|5509.43|5514.44|5514.44|5509.43|5509.43|0
1583146200000|2020-03-02 10:50:00|5508.34|5508.34|5507.3|5507.3|5512.69|5512.69|5507.3|5507.3|0
1583146500000|2020-03-02 10:55:00|5512.48|5512.48|5503.75|5503.75|5512.48|5512.48|5503.75|5503.75|0
1583146800000|2020-03-02 11:00:00|5503.74|5503.74|5499.96|5499.96|5505.93|5505.93|5499.96|5499.96|0
1583147100000|2020-03-02 11:05:00|5496.59|5496.59|5498.83|5498.83|5498.83|5498.83|5495.37|5495.37|0
1583147400000|2020-03-02 11:10:00|5494.9|5494.9|5492.41|5492.41|5495.27|5495.27|5492.41|5492.41|0
1583147700000|2020-03-02 11:15:00|5488.5|5488.5|5496.84|5496.84|5496.84|5496.84|5488.5|5488.5|0
1583148000000|2020-03-02 11:20:00|5499.23|5499.23|5495.23|5495.23|5499.23|5499.23|5494.69|5494.69|0
1583148300000|2020-03-02 11:25:00|5495.79|5495.79|5487.89|5487.89|5495.79|5495.79|5487.89|5487.89|0
1583148600000|2020-03-02 11:30:00|5486|5486|5476.3|5476.3|5487.46|5487.46|5476.3|5476.3|0
1583148900000|2020-03-02 11:35:00|5475.97|5475.97|5476.01|5476.01|5476.01|5476.01|5473.57|5473.57|0
1583149200000|2020-03-02 11:40:00|5472.55|5472.55|5458.87|5458.87|5472.55|5472.55|5458.49|5458.49|0
1583149500000|2020-03-02 11:45:00|5458.98|5458.98|5464.69|5464.69|5466.45|5466.45|5458.98|5458.98|0
1583149800000|2020-03-02 11:50:00|5464.76|5464.76|5454.44|5454.44|5464.76|5464.76|5454.44|5454.44|0
1583150100000|2020-03-02 11:55:00|5452.84|5452.84|5435.75|5435.75|5452.84|5452.84|5435.75|5435.75|0
1583150400000|2020-03-02 12:00:00|5435.62|5435.62|5439.05|5439.05|5441.48|5441.48|5435.62|5435.62|0
1583150700000|2020-03-02 12:05:00|5442.54|5442.54|5473.1|5473.1|5473.1|5473.1|5442.54|5442.54|0
1583151000000|2020-03-02 12:10:00|5471.25|5471.25|5458.93|5458.93|5471.25|5471.25|5458.93|5458.93|0
1583151300000|2020-03-02 12:15:00|5461.38|5461.38|5461.27|5461.27|5461.69|5461.69|5461.27|5461.27|0
1583151600000|2020-03-02 12:20:00|5457.25|5457.25|5456.45|5456.45|5457.96|5457.96|5453.94|5453.94|0
1583151900000|2020-03-02 12:25:00|5455.33|5455.33|5466.51|5466.51|5466.51|5466.51|5455.33|5455.33|0
1583152200000|2020-03-02 12:30:00|5467.56|5467.56|5462.24|5462.24|5467.56|5467.56|5461.55|5461.55|0
1583152500000|2020-03-02 12:35:00|5459.88|5459.88|5464.53|5464.53|5464.53|5464.53|5457.11|5457.11|0
1583152800000|2020-03-02 12:40:00|5453.95|5453.95|5454.82|5454.82|5455.6|5455.6|5451.51|5451.51|0
1583153100000|2020-03-02 12:45:00|5451.62|5451.62|5454.98|5454.98|5456.84|5456.84|5451.62|5451.62|0
1583153400000|2020-03-02 12:50:00|5457.81|5457.81|5461.08|5461.08|5462.1|5462.1|5457.81|5457.81|0
1583153700000|2020-03-02 12:55:00|5462.03|5462.03|5476.73|5476.73|5476.73|5476.73|5462.03|5462.03|0
1583154000000|2020-03-02 13:00:00|5476|5476|5476.58|5476.58|5477.49|5477.49|5475.22|5475.22|0
1583154300000|2020-03-02 13:05:00|5478.66|5478.66|5482.22|5482.22|5484.53|5484.53|5478.66|5478.66|0
1583154600000|2020-03-02 13:10:00|5480.47|5480.47|5473.73|5473.73|5480.47|5480.47|5473.7|5473.7|0
1583154900000|2020-03-02 13:15:00|5476.08|5476.08|5483.06|5483.06|5483.06|5483.06|5476.08|5476.08|0
1583155200000|2020-03-02 13:20:00|5480.35|5480.35|5467.17|5467.17|5480.35|5480.35|5467.17|5467.17|0
1583155500000|2020-03-02 13:25:00|5470.04|5470.04|5464.88|5464.88|5470.04|5470.04|5464.16|5464.16|0
1583155800000|2020-03-02 13:30:00|5468.1|5468.1|5462.51|5462.51|5468.1|5468.1|5462.51|5462.51|0
1583156100000|2020-03-02 13:35:00|5464.89|5464.89|5468.59|5468.59|5468.59|5468.59|5464.07|5464.07|0
1583156400000|2020-03-02 13:40:00|5462.39|5462.39|5456.79|5456.79|5463.73|5463.73|5456.79|5456.79|0
1583156700000|2020-03-02 13:45:00|5454.2|5454.2|5461.74|5461.74|5461.74|5461.74|5454.2|5454.2|0
1583157000000|2020-03-02 13:50:00|5465.1|5465.1|5474.68|5474.68|5475.93|5475.93|5465.1|5465.1|0
1583157300000|2020-03-02 13:55:00|5476.16|5476.16|5485.53|5485.53|5486.11|5486.11|5476.16|5476.16|0
1583157600000|2020-03-02 14:00:00|5488.27|5488.27|5496.84|5496.84|5496.84|5496.84|5488.27|5488.27|0
1583157900000|2020-03-02 14:05:00|5495.17|5495.17|5495.09|5495.09|5497.35|5497.35|5495.09|5495.09|0
1583158200000|2020-03-02 14:10:00|5498.68|5498.68|5495.22|5495.22|5498.68|5498.68|5495.22|5495.22|0
1583158500000|2020-03-02 14:15:00|5493.44|5493.44|5488.33|5488.33|5493.44|5493.44|5487.67|5487.67|0
1583158800000|2020-03-02 14:20:00|5490.43|5490.43|5494.58|5494.58|5494.58|5494.58|5490.43|5490.43|0
1583159100000|2020-03-02 14:25:00|5496.76|5496.76|5497.27|5497.27|5497.41|5497.41|5495.21|5495.21|0
1583159400000|2020-03-02 14:30:00|5498.57|5498.57|5496.8|5496.8|5500.35|5500.35|5496.43|5496.43|0
1583159700000|2020-03-02 14:35:00|5488.39|5488.39|5489.81|5489.81|5490.1|5490.1|5486.63|5486.63|0
1583160000000|2020-03-02 14:40:00|5484.36|5484.36|5492.07|5492.07|5492.07|5492.07|5483.87|5483.87|0
1583160300000|2020-03-02 14:45:00|5490.49|5490.49|5494.26|5494.26|5501.28|5501.28|5490.49|5490.49|0
1583160600000|2020-03-02 14:50:00|5494.3|5494.3|5494.79|5494.79|5494.79|5494.79|5487.43|5487.43|0
1583160900000|2020-03-02 14:55:00|5502.27|5502.27|5496.4|5496.4|5502.43|5502.43|5496.4|5496.4|0
1583161200000|2020-03-02 15:00:00|5489.75|5489.75|5478.73|5478.73|5489.75|5489.75|5478.73|5478.73|0
1583161500000|2020-03-02 15:05:00|5482.32|5482.32|5480.57|5480.57|5482.32|5482.32|5473.93|5473.93|0
1583161800000|2020-03-02 15:10:00|5478.79|5478.79|5490.3|5490.3|5490.3|5490.3|5478.79|5478.79|0
1583162100000|2020-03-02 15:15:00|5492.32|5492.32|5478.17|5478.17|5492.32|5492.32|5478.17|5478.17|0
1583162400000|2020-03-02 15:20:00|5481.08|5481.08|5473.39|5473.39|5481.14|5481.14|5473.39|5473.39|0
1583162700000|2020-03-02 15:25:00|5475.52|5475.52|5482.37|5482.37|5482.37|5482.37|5474.54|5474.54|0
1583163000000|2020-03-02 15:30:00|5479.83|5479.83|5478.24|5478.24|5479.83|5479.83|5472.25|5472.25|0
1583163300000|2020-03-02 15:35:00|5478.33|5478.33|5484.66|5484.66|5484.66|5484.66|5478.33|5478.33|0
1583163600000|2020-03-02 15:40:00|5491.59|5491.59|5492.01|5492.01|5492.64|5492.64|5490.1|5490.1|0
1583163900000|2020-03-02 15:45:00|5496.35|5496.35|5505.48|5505.48|5505.48|5505.48|5496.35|5496.35|0
1583164200000|2020-03-02 15:50:00|5505.75|5505.75|5514.61|5514.61|5514.61|5514.61|5505.75|5505.75|0
1583164500000|2020-03-02 15:55:00|5514|5514|5507.99|5507.99|5516.73|5516.73|5507.99|5507.99|0
1583164800000|2020-03-02 16:00:00|5507.48|5507.48|5507.15|5507.15|5508.39|5508.39|5505.3|5505.3|0
1583165100000|2020-03-02 16:05:00|5509.54|5509.54|5494.15|5494.15|5509.54|5509.54|5494.15|5494.15|0
1583165400000|2020-03-02 16:10:00|5491.43|5491.43|5503.89|5503.89|5504.91|5504.91|5491.43|5491.43|0
1583165700000|2020-03-02 16:15:00|5511.51|5511.51|5512.79|5512.79|5513.04|5513.04|5511.51|5511.51|0
1583166000000|2020-03-02 16:20:00|5507.59|5507.59|5510|5510|5510|5510|5507.59|5507.59|0
1583166300000|2020-03-02 16:25:00|5502.85|5502.85|5509.48|5509.48|5509.48|5509.48|5502.85|5502.85|0
1583223300000|2020-03-03 08:15:00|5585.72|5585.72|5600.39|5600.39|5600.39|5600.39|5585.72|5585.72|0
1583223600000|2020-03-03 08:20:00|5603.55|5603.55|5615.94|5615.94|5615.94|5615.94|5603.55|5603.55|0
1583223900000|2020-03-03 08:25:00|5616.73|5616.73|5615.04|5615.04|5616.73|5616.73|5614.01|5614.01|0
1583224200000|2020-03-03 08:30:00|5618.85|5618.85|5632.45|5632.45|5632.45|5632.45|5618.85|5618.85|0
1583224500000|2020-03-03 08:35:00|5634.01|5634.01|5634.66|5634.66|5634.66|5634.66|5630.12|5630.12|0
1583224800000|2020-03-03 08:40:00|5632.19|5632.19|5637.38|5637.38|5637.38|5637.38|5632.19|5632.19|0
1583225100000|2020-03-03 08:45:00|5629.56|5629.56|5634.23|5634.23|5634.23|5634.23|5628.32|5628.32|0
1583225400000|2020-03-03 08:50:00|5632.06|5632.06|5621|5621|5632.06|5632.06|5621|5621|0
1583225700000|2020-03-03 08:55:00|5616.72|5616.72|5619.64|5619.64|5619.64|5619.64|5615.02|5615.02|0
1583226000000|2020-03-03 09:00:00|5622.33|5622.33|5614.3|5614.3|5622.33|5622.33|5614.3|5614.3|0
1583226300000|2020-03-03 09:05:00|5613.45|5613.45|5616.23|5616.23|5617.26|5617.26|5613.45|5613.45|0
1583226600000|2020-03-03 09:10:00|5621.09|5621.09|5624.12|5624.12|5624.26|5624.26|5620.71|5620.71|0
1583226900000|2020-03-03 09:15:00|5628.14|5628.14|5631.2|5631.2|5631.62|5631.62|5628.14|5628.14|0
1583227200000|2020-03-03 09:20:00|5631.73|5631.73|5625.09|5625.09|5633.08|5633.08|5625.09|5625.09|0
1583227500000|2020-03-03 09:25:00|5620.01|5620.01|5624.09|5624.09|5624.09|5624.09|5620.01|5620.01|0
1583227800000|2020-03-03 09:30:00|5627.15|5627.15|5636.49|5636.49|5636.49|5636.49|5627.15|5627.15|0
1583228100000|2020-03-03 09:35:00|5636.21|5636.21|5633.88|5633.88|5636.21|5636.21|5632.68|5632.68|0
1583228400000|2020-03-03 09:40:00|5629.59|5629.59|5633.86|5633.86|5636.45|5636.45|5629.59|5629.59|0
1583228700000|2020-03-03 09:45:00|5634.01|5634.01|5634.31|5634.31|5635.04|5635.04|5630.52|5630.52|0
1583229000000|2020-03-03 09:50:00|5634.67|5634.67|5631.23|5631.23|5635.44|5635.44|5631.23|5631.23|0
1583229300000|2020-03-03 09:55:00|5629.34|5629.34|5634.74|5634.74|5634.74|5634.74|5628.63|5628.63|0
1583229600000|2020-03-03 10:00:00|5640.35|5640.35|5642.53|5642.53|5644.3|5644.3|5640.35|5640.35|0
1583229900000|2020-03-03 10:05:00|5640.91|5640.91|5625.48|5625.48|5640.91|5640.91|5625.48|5625.48|0
1583230200000|2020-03-03 10:10:00|5627.19|5627.19|5625.86|5625.86|5630.09|5630.09|5625.86|5625.86|0
1583230500000|2020-03-03 10:15:00|5626.38|5626.38|5630.48|5630.48|5632.33|5632.33|5626.38|5626.38|0
1583230800000|2020-03-03 10:20:00|5632.1|5632.1|5631.32|5631.32|5632.1|5632.1|5628.92|5628.92|0
1583231100000|2020-03-03 10:25:00|5633.52|5633.52|5639.3|5639.3|5639.3|5639.3|5633.52|5633.52|0
1583231400000|2020-03-03 10:30:00|5640.22|5640.22|5641.18|5641.18|5641.18|5641.18|5638.94|5638.94|0
1583231700000|2020-03-03 10:35:00|5637.95|5637.95|5638.97|5638.97|5638.97|5638.97|5635.65|5635.65|0
1583232000000|2020-03-03 10:40:00|5641.32|5641.32|5640.38|5640.38|5642.96|5642.96|5639.77|5639.77|0
1583232300000|2020-03-03 10:45:00|5640.1|5640.1|5648.06|5648.06|5648.37|5648.37|5640.1|5640.1|0
1583232600000|2020-03-03 10:50:00|5645.87|5645.87|5643.18|5643.18|5645.87|5645.87|5642.6|5642.6|0
1583232900000|2020-03-03 10:55:00|5645.77|5645.77|5649.08|5649.08|5649.08|5649.08|5645.13|5645.13|0
1583233200000|2020-03-03 11:00:00|5653.51|5653.51|5639.2|5639.2|5653.51|5653.51|5639.2|5639.2|0
1583233500000|2020-03-03 11:05:00|5638.16|5638.16|5630.02|5630.02|5640.99|5640.99|5630.02|5630.02|0
1583233800000|2020-03-03 11:10:00|5630.89|5630.89|5627.6|5627.6|5630.89|5630.89|5625.1|5625.1|0
1583234100000|2020-03-03 11:15:00|5629.85|5629.85|5626.59|5626.59|5629.85|5629.85|5626.59|5626.59|0
1583234400000|2020-03-03 11:20:00|5627.15|5627.15|5625.07|5625.07|5627.46|5627.46|5625.07|5625.07|0
1583234700000|2020-03-03 11:25:00|5622.96|5622.96|5614.55|5614.55|5622.96|5622.96|5614.55|5614.55|0
1583235000000|2020-03-03 11:30:00|5614.71|5614.71|5617.39|5617.39|5618.16|5618.16|5614.71|5614.71|0
1583235300000|2020-03-03 11:35:00|5618.78|5618.78|5622.63|5622.63|5622.63|5622.63|5618.78|5618.78|0
1583235600000|2020-03-03 11:40:00|5620.49|5620.49|5615.82|5615.82|5620.49|5620.49|5614.49|5614.49|0
1583235900000|2020-03-03 11:45:00|5617.49|5617.49|5617.29|5617.29|5617.49|5617.49|5615.04|5615.04|0
1583236200000|2020-03-03 11:50:00|5613.37|5613.37|5612.81|5612.81|5613.37|5613.37|5611.83|5611.83|0
1583236500000|2020-03-03 11:55:00|5613.42|5613.42|5613.61|5613.61|5617.22|5617.22|5613.2|5613.2|0
1583236800000|2020-03-03 12:00:00|5610.48|5610.48|5625.68|5625.68|5625.68|5625.68|5610.48|5610.48|0
1583237100000|2020-03-03 12:05:00|5629.09|5629.09|5629.19|5629.19|5629.19|5629.19|5626.99|5626.99|0
1583237400000|2020-03-03 12:10:00|5636.59|5636.59|5643.93|5643.93|5643.93|5643.93|5636.59|5636.59|0
1583237700000|2020-03-03 12:15:00|5641.05|5641.05|5641.1|5641.1|5641.1|5641.1|5637.8|5637.8|0
1583238000000|2020-03-03 12:20:00|5641.13|5641.13|5637.47|5637.47|5641.13|5641.13|5636.68|5636.68|0
1583238300000|2020-03-03 12:25:00|5634.13|5634.13|5633.48|5633.48|5634.13|5634.13|5630.45|5630.45|0
1583238600000|2020-03-03 12:30:00|5635.04|5635.04|5641.6|5641.6|5645.1|5645.1|5635.04|5635.04|0
1583238900000|2020-03-03 12:35:00|5640.84|5640.84|5624.29|5624.29|5640.84|5640.84|5624.29|5624.29|0
1583239200000|2020-03-03 12:40:00|5619.33|5619.33|5615.98|5615.98|5620.52|5620.52|5613.88|5613.88|0
1583239500000|2020-03-03 12:45:00|5610.47|5610.47|5605.37|5605.37|5610.47|5610.47|5602.67|5602.67|0
1583239800000|2020-03-03 12:50:00|5604.43|5604.43|5603.04|5603.04|5607.53|5607.53|5601.38|5601.38|0
1583240100000|2020-03-03 12:55:00|5601.32|5601.32|5615.47|5615.47|5615.47|5615.47|5599.4|5599.4|0
1583240400000|2020-03-03 13:00:00|5615.42|5615.42|5613.14|5613.14|5615.42|5615.42|5610.62|5610.62|0
1583240700000|2020-03-03 13:05:00|5612.5|5612.5|5611.32|5611.32|5612.5|5612.5|5610.19|5610.19|0
1583241000000|2020-03-03 13:10:00|5609.42|5609.42|5606.06|5606.06|5611.6|5611.6|5605.94|5605.94|0
1583241300000|2020-03-03 13:15:00|5608.03|5608.03|5608.65|5608.65|5608.65|5608.65|5604.95|5604.95|0
1583241600000|2020-03-03 13:20:00|5608.77|5608.77|5611.04|5611.04|5611.32|5611.32|5608.77|5608.77|0
1583241900000|2020-03-03 13:25:00|5612.06|5612.06|5617.28|5617.28|5618.13|5618.13|5612.06|5612.06|0
1583242200000|2020-03-03 13:30:00|5617.35|5617.35|5614.27|5614.27|5617.35|5617.35|5611.38|5611.38|0
1583242500000|2020-03-03 13:35:00|5615.61|5615.61|5613.41|5613.41|5615.61|5615.61|5613.28|5613.28|0
1583242800000|2020-03-03 13:40:00|5611.54|5611.54|5607.75|5607.75|5611.54|5611.54|5606.95|5606.95|0
1583243100000|2020-03-03 13:45:00|5607.51|5607.51|5607.46|5607.46|5607.51|5607.51|5605.7|5605.7|0
1583243400000|2020-03-03 13:50:00|5609.04|5609.04|5614.23|5614.23|5614.23|5614.23|5609.04|5609.04|0
1583243700000|2020-03-03 13:55:00|5613.18|5613.18|5613.18|5613.18|5614.27|5614.27|5611.44|5611.44|0
1583244000000|2020-03-03 14:00:00|5615.09|5615.09|5615.99|5615.99|5616.1|5616.1|5615.09|5615.09|0
1583244300000|2020-03-03 14:05:00|5616.93|5616.93|5622.78|5622.78|5622.78|5622.78|5616.93|5616.93|0
1583244600000|2020-03-03 14:10:00|5621.05|5621.05|5619.23|5619.23|5621.05|5621.05|5617.67|5617.67|0
1583244900000|2020-03-03 14:15:00|5618.14|5618.14|5625.3|5625.3|5625.3|5625.3|5617.75|5617.75|0
1583245200000|2020-03-03 14:20:00|5624.45|5624.45|5627.19|5627.19|5627.19|5627.19|5624.45|5624.45|0
1583245500000|2020-03-03 14:25:00|5627.57|5627.57|5627.9|5627.9|5628.29|5628.29|5627.05|5627.05|0
1583245800000|2020-03-03 14:30:00|5626.97|5626.97|5616.15|5616.15|5626.97|5626.97|5613.2|5613.2|0
1583246100000|2020-03-03 14:35:00|5610.3|5610.3|5609.9|5609.9|5610.3|5610.3|5606.13|5606.13|0
1583246400000|2020-03-03 14:40:00|5610.8|5610.8|5615.29|5615.29|5615.29|5615.29|5610.41|5610.41|0
1583246700000|2020-03-03 14:45:00|5612.59|5612.59|5603.45|5603.45|5612.59|5612.59|5603.45|5603.45|0
1583247000000|2020-03-03 14:50:00|5600.99|5600.99|5588.5|5588.5|5600.99|5600.99|5588.5|5588.5|0
1583247300000|2020-03-03 14:55:00|5588.19|5588.19|5595.84|5595.84|5595.84|5595.84|5588.19|5588.19|0
1583247600000|2020-03-03 15:00:00|5593.89|5593.89|5646.55|5646.55|5646.55|5646.55|5593.89|5593.89|0
1583247900000|2020-03-03 15:05:00|5644.31|5644.31|5628.55|5628.55|5645.56|5645.56|5624.44|5624.44|0
1583248200000|2020-03-03 15:10:00|5628.17|5628.17|5618.46|5618.46|5628.17|5628.17|5618.46|5618.46|0
1583248500000|2020-03-03 15:15:00|5620.75|5620.75|5617.48|5617.48|5620.75|5620.75|5610.62|5610.62|0
1583248800000|2020-03-03 15:20:00|5611.77|5611.77|5610.91|5610.91|5614.42|5614.42|5608.94|5608.94|0
1583249100000|2020-03-03 15:25:00|5615.95|5615.95|5613.58|5613.58|5618.54|5618.54|5611.52|5611.52|0
1583249400000|2020-03-03 15:30:00|5609.54|5609.54|5612.89|5612.89|5619.32|5619.32|5608.46|5608.46|0
1583249700000|2020-03-03 15:35:00|5608.17|5608.17|5620.86|5620.86|5620.86|5620.86|5608.17|5608.17|0
1583250000000|2020-03-03 15:40:00|5617.6|5617.6|5626.72|5626.72|5626.72|5626.72|5617.6|5617.6|0
1583250300000|2020-03-03 15:45:00|5625.65|5625.65|5622.52|5622.52|5628.02|5628.02|5622.23|5622.23|0
1583250600000|2020-03-03 15:50:00|5617.88|5617.88|5617.5|5617.5|5620.57|5620.57|5616.57|5616.57|0
1583250900000|2020-03-03 15:55:00|5619.95|5619.95|5638.56|5638.56|5638.56|5638.56|5619.95|5619.95|0
1583251200000|2020-03-03 16:00:00|5639.02|5639.02|5638.39|5638.39|5642.22|5642.22|5638.39|5638.39|0
1583251500000|2020-03-03 16:05:00|5633.8|5633.8|5624.46|5624.46|5633.8|5633.8|5624.46|5624.46|0
1583251800000|2020-03-03 16:10:00|5622.99|5622.99|5611.13|5611.13|5622.99|5622.99|5611.13|5611.13|0
1583252100000|2020-03-03 16:15:00|5606.83|5606.83|5607.8|5607.8|5615.55|5615.55|5606.83|5606.83|0
1583252400000|2020-03-03 16:20:00|5607.78|5607.78|5599.29|5599.29|5608.5|5608.5|5599.29|5599.29|0
1583252700000|2020-03-03 16:25:00|5597.94|5597.94|5600.02|5600.02|5600.02|5600.02|5592.32|5592.32|0
1583309700000|2020-03-04 08:15:00|5564.92|5564.92|5566.9|5566.9|5566.9|5566.9|5558.99|5558.99|0
1583310000000|2020-03-04 08:20:00|5569.83|5569.83|5572.98|5572.98|5575.26|5575.26|5569.83|5569.83|0
1583310300000|2020-03-04 08:25:00|5578.89|5578.89|5577.95|5577.95|5578.89|5578.89|5571.25|5571.25|0
1583310600000|2020-03-04 08:30:00|5580.14|5580.14|5585.89|5585.89|5585.89|5585.89|5576.64|5576.64|0
1583310900000|2020-03-04 08:35:00|5587.9|5587.9|5590.36|5590.36|5591.63|5591.63|5587.9|5587.9|0
1583311200000|2020-03-04 08:40:00|5592.98|5592.98|5585.1|5585.1|5592.98|5592.98|5585.1|5585.1|0
1583311500000|2020-03-04 08:45:00|5587.45|5587.45|5588.92|5588.92|5588.92|5588.92|5582.23|5582.23|0
1583311800000|2020-03-04 08:50:00|5588.69|5588.69|5589.05|5589.05|5590.37|5590.37|5588.69|5588.69|0
1583312100000|2020-03-04 08:55:00|5589.87|5589.87|5587.72|5587.72|5589.87|5589.87|5586.47|5586.47|0
1583312400000|2020-03-04 09:00:00|5585.75|5585.75|5593.46|5593.46|5593.46|5593.46|5585.75|5585.75|0
1583312700000|2020-03-04 09:05:00|5591.99|5591.99|5584.24|5584.24|5593.34|5593.34|5583.01|5583.01|0
1583313000000|2020-03-04 09:10:00|5584.65|5584.65|5577.61|5577.61|5586.38|5586.38|5577.61|5577.61|0
1583313300000|2020-03-04 09:15:00|5576.93|5576.93|5582.36|5582.36|5582.36|5582.36|5576.93|5576.93|0
1583313600000|2020-03-04 09:20:00|5586.65|5586.65|5587.94|5587.94|5588.56|5588.56|5586.65|5586.65|0
1583313900000|2020-03-04 09:25:00|5587.79|5587.79|5591.56|5591.56|5591.72|5591.72|5587.79|5587.79|0
1583314200000|2020-03-04 09:30:00|5591.27|5591.27|5592.88|5592.88|5595.1|5595.1|5590.44|5590.44|0
1583314500000|2020-03-04 09:35:00|5592.13|5592.13|5601.41|5601.41|5601.41|5601.41|5592.13|5592.13|0
1583314800000|2020-03-04 09:40:00|5599.61|5599.61|5603.37|5603.37|5604.63|5604.63|5599.61|5599.61|0
1583315100000|2020-03-04 09:45:00|5603.08|5603.08|5602.85|5602.85|5605.01|5605.01|5602.59|5602.59|0
1583315400000|2020-03-04 09:50:00|5603.74|5603.74|5597.57|5597.57|5604.39|5604.39|5597.57|5597.57|0
1583315700000|2020-03-04 09:55:00|5597.03|5597.03|5598.71|5598.71|5599.63|5599.63|5597.03|5597.03|0
1583316000000|2020-03-04 10:00:00|5603.11|5603.11|5596.76|5596.76|5603.11|5603.11|5596.76|5596.76|0
1583316300000|2020-03-04 10:05:00|5596.32|5596.32|5597.13|5597.13|5597.95|5597.95|5594.72|5594.72|0
1583316600000|2020-03-04 10:10:00|5597.23|5597.23|5601.78|5601.78|5603.28|5603.28|5597.23|5597.23|0
1583316900000|2020-03-04 10:15:00|5601.67|5601.67|5597.42|5597.42|5602.08|5602.08|5597.42|5597.42|0
1583317200000|2020-03-04 10:20:00|5596.26|5596.26|5596.69|5596.69|5596.69|5596.69|5595.28|5595.28|0
1583317500000|2020-03-04 10:25:00|5597.17|5597.17|5603.81|5603.81|5604.39|5604.39|5597.17|5597.17|0
1583317800000|2020-03-04 10:30:00|5603.92|5603.92|5598.56|5598.56|5604.36|5604.36|5597.28|5597.28|0
1583318100000|2020-03-04 10:35:00|5599.05|5599.05|5596.04|5596.04|5599.05|5599.05|5593.22|5593.22|0
1583318400000|2020-03-04 10:40:00|5596.3|5596.3|5595.04|5595.04|5597.12|5597.12|5595.04|5595.04|0
1583318700000|2020-03-04 10:45:00|5595.08|5595.08|5598.46|5598.46|5598.46|5598.46|5595.08|5595.08|0
1583319000000|2020-03-04 10:50:00|5598.41|5598.41|5604.64|5604.64|5604.64|5604.64|5598.41|5598.41|0
1583319300000|2020-03-04 10:55:00|5604.34|5604.34|5598.01|5598.01|5604.34|5604.34|5596.33|5596.33|0
1583319600000|2020-03-04 11:00:00|5604.27|5604.27|5603.82|5603.82|5606.63|5606.63|5603.82|5603.82|0
1583319900000|2020-03-04 11:05:00|5603.16|5603.16|5605.07|5605.07|5606.17|5606.17|5603.06|5603.06|0
1583320200000|2020-03-04 11:10:00|5605.83|5605.83|5612.44|5612.44|5613.32|5613.32|5605.83|5605.83|0
1583320500000|2020-03-04 11:15:00|5611.64|5611.64|5609.2|5609.2|5611.64|5611.64|5608.99|5608.99|0
1583320800000|2020-03-04 11:20:00|5608.58|5608.58|5613.76|5613.76|5613.76|5613.76|5608.15|5608.15|0
1583321100000|2020-03-04 11:25:00|5611.82|5611.82|5615.4|5615.4|5615.4|5615.4|5611.82|5611.82|0
1583321400000|2020-03-04 11:30:00|5617.92|5617.92|5616.15|5616.15|5617.92|5617.92|5611.33|5611.33|0
1583321700000|2020-03-04 11:35:00|5617.84|5617.84|5616.44|5616.44|5617.84|5617.84|5614.92|5614.92|0
1583322000000|2020-03-04 11:40:00|5616.07|5616.07|5620.83|5620.83|5620.89|5620.89|5616.07|5616.07|0
1583322300000|2020-03-04 11:45:00|5618.71|5618.71|5617.44|5617.44|5619.47|5619.47|5617.44|5617.44|0
1583322600000|2020-03-04 11:50:00|5618.37|5618.37|5629.57|5629.57|5629.57|5629.57|5618.37|5618.37|0
1583322900000|2020-03-04 11:55:00|5628.65|5628.65|5626.87|5626.87|5632.31|5632.31|5626.87|5626.87|0
1583323200000|2020-03-04 12:00:00|5628.3|5628.3|5617.01|5617.01|5628.42|5628.42|5617.01|5617.01|0
1583323500000|2020-03-04 12:05:00|5617.57|5617.57|5626.29|5626.29|5626.29|5626.29|5617.57|5617.57|0
1583323800000|2020-03-04 12:10:00|5626.91|5626.91|5629.86|5629.86|5629.86|5629.86|5626.91|5626.91|0
1583324100000|2020-03-04 12:15:00|5629.17|5629.17|5626.62|5626.62|5629.9|5629.9|5625.42|5625.42|0
1583324400000|2020-03-04 12:20:00|5628.98|5628.98|5631.92|5631.92|5633.33|5633.33|5628.98|5628.98|0
1583324700000|2020-03-04 12:25:00|5630.5|5630.5|5627.72|5627.72|5630.5|5630.5|5626.81|5626.81|0
1583325000000|2020-03-04 12:30:00|5624.82|5624.82|5629.34|5629.34|5629.34|5629.34|5624.82|5624.82|0
1583325300000|2020-03-04 12:35:00|5627.05|5627.05|5629.37|5629.37|5629.37|5629.37|5625.77|5625.77|0
1583325600000|2020-03-04 12:40:00|5628.24|5628.24|5623.52|5623.52|5628.24|5628.24|5623.52|5623.52|0
1583325900000|2020-03-04 12:45:00|5624.04|5624.04|5629.51|5629.51|5630.1|5630.1|5624.04|5624.04|0
1583326200000|2020-03-04 12:50:00|5630.59|5630.59|5628.88|5628.88|5630.59|5630.59|5628.88|5628.88|0
1583326500000|2020-03-04 12:55:00|5629.01|5629.01|5624.25|5624.25|5629.01|5629.01|5624.25|5624.25|0
1583326800000|2020-03-04 13:00:00|5622.36|5622.36|5620.11|5620.11|5622.36|5622.36|5620.11|5620.11|0
1583327100000|2020-03-04 13:05:00|5617.08|5617.08|5605.32|5605.32|5617.08|5617.08|5605.32|5605.32|0
1583327400000|2020-03-04 13:10:00|5603.69|5603.69|5598.94|5598.94|5603.69|5603.69|5598.52|5598.52|0
1583327700000|2020-03-04 13:15:00|5596.02|5596.02|5593.87|5593.87|5596.14|5596.14|5593.87|5593.87|0
1583328000000|2020-03-04 13:20:00|5595.23|5595.23|5600.95|5600.95|5603.03|5603.03|5595.23|5595.23|0
1583328300000|2020-03-04 13:25:00|5599.83|5599.83|5606.79|5606.79|5606.79|5606.79|5599.83|5599.83|0
1583328600000|2020-03-04 13:30:00|5604.05|5604.05|5605.74|5605.74|5605.74|5605.74|5603.64|5603.64|0
1583328900000|2020-03-04 13:35:00|5604.1|5604.1|5602.27|5602.27|5604.6|5604.6|5602.27|5602.27|0
1583329200000|2020-03-04 13:40:00|5601.52|5601.52|5601.96|5601.96|5601.96|5601.96|5598.57|5598.57|0
1583329500000|2020-03-04 13:45:00|5603.77|5603.77|5604.31|5604.31|5605.15|5605.15|5603.77|5603.77|0
1583329800000|2020-03-04 13:50:00|5605.72|5605.72|5601.67|5601.67|5608.26|5608.26|5601.67|5601.67|0
1583330100000|2020-03-04 13:55:00|5603.42|5603.42|5603.47|5603.47|5606.03|5606.03|5603.42|5603.42|0
1583330400000|2020-03-04 14:00:00|5600.35|5600.35|5589.73|5589.73|5600.35|5600.35|5589.73|5589.73|0
1583330700000|2020-03-04 14:05:00|5587.39|5587.39|5592.46|5592.46|5592.46|5592.46|5587.39|5587.39|0
1583331000000|2020-03-04 14:10:00|5591.91|5591.91|5596.1|5596.1|5596.8|5596.8|5591.91|5591.91|0
1583331300000|2020-03-04 14:15:00|5595.6|5595.6|5596.84|5596.84|5597.58|5597.58|5595.21|5595.21|0
1583331600000|2020-03-04 14:20:00|5595.27|5595.27|5592.29|5592.29|5595.27|5595.27|5592.29|5592.29|0
1583331900000|2020-03-04 14:25:00|5593.46|5593.46|5595.35|5595.35|5595.94|5595.94|5593.46|5593.46|0
1583332200000|2020-03-04 14:30:00|5594.82|5594.82|5601.39|5601.39|5602.16|5602.16|5594.82|5594.82|0
1583332500000|2020-03-04 14:35:00|5596.6|5596.6|5579.54|5579.54|5596.6|5596.6|5579.54|5579.54|0
1583332800000|2020-03-04 14:40:00|5583.85|5583.85|5584.44|5584.44|5587.76|5587.76|5583.85|5583.85|0
1583333100000|2020-03-04 14:45:00|5586.47|5586.47|5578.8|5578.8|5586.47|5586.47|5578.8|5578.8|0
1583333400000|2020-03-04 14:50:00|5575.27|5575.27|5569.36|5569.36|5575.27|5575.27|5569.36|5569.36|0
1583333700000|2020-03-04 14:55:00|5563.85|5563.85|5554.84|5554.84|5563.85|5563.85|5554.84|5554.84|0
1583334000000|2020-03-04 15:00:00|5557.32|5557.32|5556.7|5556.7|5562.46|5562.46|5556.7|5556.7|0
1583334300000|2020-03-04 15:05:00|5556.35|5556.35|5565.2|5565.2|5565.2|5565.2|5551.53|5551.53|0
1583334600000|2020-03-04 15:10:00|5563.9|5563.9|5570.82|5570.82|5570.82|5570.82|5562.55|5562.55|0
1583334900000|2020-03-04 15:15:00|5575.27|5575.27|5581.1|5581.1|5583.39|5583.39|5575.27|5575.27|0
1583335200000|2020-03-04 15:20:00|5584.55|5584.55|5588.92|5588.92|5588.92|5588.92|5580.67|5580.67|0
1583335500000|2020-03-04 15:25:00|5589.71|5589.71|5588.4|5588.4|5589.71|5589.71|5587.51|5587.51|0
1583335800000|2020-03-04 15:30:00|5589.62|5589.62|5574.8|5574.8|5589.62|5589.62|5574.8|5574.8|0
1583336100000|2020-03-04 15:35:00|5573.59|5573.59|5568.21|5568.21|5577.26|5577.26|5568.21|5568.21|0
1583336400000|2020-03-04 15:40:00|5571.99|5571.99|5569.8|5569.8|5571.99|5571.99|5567.75|5567.75|0
1583336700000|2020-03-04 15:45:00|5574.6|5574.6|5571.92|5571.92|5577.78|5577.78|5571.7|5571.7|0
1583337000000|2020-03-04 15:50:00|5573.03|5573.03|5574.93|5574.93|5575.49|5575.49|5571.77|5571.77|0
1583337300000|2020-03-04 15:55:00|5572.01|5572.01|5574.52|5574.52|5574.52|5574.52|5569.53|5569.53|0
1583337600000|2020-03-04 16:00:00|5574.3|5574.3|5573.12|5573.12|5576.7|5576.7|5573.12|5573.12|0
1583337900000|2020-03-04 16:05:00|5572.71|5572.71|5569.38|5569.38|5576.83|5576.83|5569.38|5569.38|0
1583338200000|2020-03-04 16:10:00|5571.62|5571.62|5581.19|5581.19|5581.19|5581.19|5571.62|5571.62|0
1583338500000|2020-03-04 16:15:00|5581.32|5581.32|5577.96|5577.96|5582.78|5582.78|5577.96|5577.96|0
1583338800000|2020-03-04 16:20:00|5576.83|5576.83|5571.81|5571.81|5576.83|5576.83|5567.16|5567.16|0
1583339100000|2020-03-04 16:25:00|5573.65|5573.65|5578.4|5578.4|5578.4|5578.4|5572|5572|0
1583396100000|2020-03-05 08:15:00|5607.37|5607.37|5609.86|5609.86|5613.42|5613.42|5607.37|5607.37|0
1583396400000|2020-03-05 08:20:00|5608.72|5608.72|5585.95|5585.95|5608.72|5608.72|5585.95|5585.95|0
1583396700000|2020-03-05 08:25:00|5587.08|5587.08|5577.96|5577.96|5587.08|5587.08|5577.96|5577.96|0
1583397000000|2020-03-05 08:30:00|5574.88|5574.88|5567.55|5567.55|5574.88|5574.88|5567.55|5567.55|0
1583397300000|2020-03-05 08:35:00|5571.93|5571.93|5565.09|5565.09|5575.63|5575.63|5565.09|5565.09|0
1583397600000|2020-03-05 08:40:00|5566.38|5566.38|5571.01|5571.01|5573.77|5573.77|5566.38|5566.38|0
1583397900000|2020-03-05 08:45:00|5568.31|5568.31|5569.49|5569.49|5570.64|5570.64|5567.17|5567.17|0
1583398200000|2020-03-05 08:50:00|5566.23|5566.23|5576.42|5576.42|5576.42|5576.42|5566.23|5566.23|0
1583398500000|2020-03-05 08:55:00|5577.45|5577.45|5570.44|5570.44|5577.45|5577.45|5570.44|5570.44|0
1583398800000|2020-03-05 09:00:00|5569.88|5569.88|5572.6|5572.6|5572.6|5572.6|5566.85|5566.85|0
1583399100000|2020-03-05 09:05:00|5570.3|5570.3|5558.32|5558.32|5570.3|5570.3|5558.32|5558.32|0
1583399400000|2020-03-05 09:10:00|5554.84|5554.84|5559.36|5559.36|5559.36|5559.36|5553.61|5553.61|0
1583399700000|2020-03-05 09:15:00|5561.65|5561.65|5569.04|5569.04|5569.04|5569.04|5561.65|5561.65|0
1583400000000|2020-03-05 09:20:00|5571.16|5571.16|5569.75|5569.75|5575.66|5575.66|5569.75|5569.75|0
1583400300000|2020-03-05 09:25:00|5567.67|5567.67|5559.32|5559.32|5567.67|5567.67|5559.32|5559.32|0
1583400600000|2020-03-05 09:30:00|5558.4|5558.4|5553.72|5553.72|5558.4|5558.4|5553.72|5553.72|0
1583400900000|2020-03-05 09:35:00|5552.53|5552.53|5551.22|5551.22|5554.64|5554.64|5550.71|5550.71|0
1583401200000|2020-03-05 09:40:00|5555.14|5555.14|5547.3|5547.3|5555.14|5555.14|5547.3|5547.3|0
1583401500000|2020-03-05 09:45:00|5546.41|5546.41|5554.26|5554.26|5554.26|5554.26|5546.41|5546.41|0
1583401800000|2020-03-05 09:50:00|5550.48|5550.48|5546.82|5546.82|5550.48|5550.48|5546.2|5546.2|0
1583402100000|2020-03-05 09:55:00|5545.59|5545.59|5543.8|5543.8|5545.59|5545.59|5542.38|5542.38|0
1583402400000|2020-03-05 10:00:00|5541.82|5541.82|5541.46|5541.46|5542.19|5542.19|5538.4|5538.4|0
1583402700000|2020-03-05 10:05:00|5543.92|5543.92|5535.58|5535.58|5543.92|5543.92|5535.58|5535.58|0
1583403000000|2020-03-05 10:10:00|5537.87|5537.87|5533.03|5533.03|5537.87|5537.87|5532.75|5532.75|0
1583403300000|2020-03-05 10:15:00|5532.9|5532.9|5533.06|5533.06|5533.06|5533.06|5531.8|5531.8|0
1583403600000|2020-03-05 10:20:00|5533.57|5533.57|5525.84|5525.84|5533.57|5533.57|5525.84|5525.84|0
1583403900000|2020-03-05 10:25:00|5524.94|5524.94|5523.58|5523.58|5527.55|5527.55|5523.58|5523.58|0
1583404200000|2020-03-05 10:30:00|5524.04|5524.04|5525.99|5525.99|5526.28|5526.28|5523.73|5523.73|0
1583404500000|2020-03-05 10:35:00|5527.03|5527.03|5524.58|5524.58|5527.16|5527.16|5524.42|5524.42|0
1583404800000|2020-03-05 10:40:00|5523.89|5523.89|5521.43|5521.43|5523.89|5523.89|5521.19|5521.19|0
1583405100000|2020-03-05 10:45:00|5522.55|5522.55|5531.35|5531.35|5532.07|5532.07|5522.55|5522.55|0
1583405400000|2020-03-05 10:50:00|5532.55|5532.55|5531.46|5531.46|5535.61|5535.61|5531.46|5531.46|0
1583405700000|2020-03-05 10:55:00|5529.58|5529.58|5529.18|5529.18|5530.47|5530.47|5527.45|5527.45|0
1583406000000|2020-03-05 11:00:00|5529.62|5529.62|5536.12|5536.12|5536.12|5536.12|5529.62|5529.62|0
1583406300000|2020-03-05 11:05:00|5535.32|5535.32|5536.55|5536.55|5536.55|5536.55|5530.81|5530.81|0
1583406600000|2020-03-05 11:10:00|5541.98|5541.98|5548.61|5548.61|5549.31|5549.31|5540.46|5540.46|0
1583406900000|2020-03-05 11:15:00|5549.55|5549.55|5542.74|5542.74|5550.3|5550.3|5542.74|5542.74|0
1583407200000|2020-03-05 11:20:00|5541.08|5541.08|5543.99|5543.99|5550.11|5550.11|5541.08|5541.08|0
1583407500000|2020-03-05 11:25:00|5539.58|5539.58|5542.63|5542.63|5544.26|5544.26|5539.58|5539.58|0
1583407800000|2020-03-05 11:30:00|5543.26|5543.26|5541.9|5541.9|5545.56|5545.56|5541.9|5541.9|0
1583408100000|2020-03-05 11:35:00|5542.48|5542.48|5541|5541|5545.37|5545.37|5541|5541|0
1583408400000|2020-03-05 11:40:00|5541.2|5541.2|5545.49|5545.49|5545.49|5545.49|5541.2|5541.2|0
1583408700000|2020-03-05 11:45:00|5544.55|5544.55|5538.94|5538.94|5544.55|5544.55|5538.94|5538.94|0
1583409000000|2020-03-05 11:50:00|5541.63|5541.63|5544.12|5544.12|5549.28|5549.28|5541.63|5541.63|0
1583409300000|2020-03-05 11:55:00|5543.2|5543.2|5545.41|5545.41|5545.41|5545.41|5542.49|5542.49|0
1583409600000|2020-03-05 12:00:00|5543.21|5543.21|5542.65|5542.65|5543.35|5543.35|5540.51|5540.51|0
1583409900000|2020-03-05 12:05:00|5542.82|5542.82|5542.87|5542.87|5544.06|5544.06|5542.82|5542.82|0
1583410200000|2020-03-05 12:10:00|5539.21|5539.21|5540.77|5540.77|5541.44|5541.44|5537.69|5537.69|0
1583410500000|2020-03-05 12:15:00|5540.79|5540.79|5547.51|5547.51|5547.51|5547.51|5540.79|5540.79|0
1583410800000|2020-03-05 12:20:00|5547.09|5547.09|5546.15|5546.15|5548.05|5548.05|5546.15|5546.15|0
1583411100000|2020-03-05 12:25:00|5547.99|5547.99|5547.27|5547.27|5548.34|5548.34|5545.2|5545.2|0
1583411400000|2020-03-05 12:30:00|5548.86|5548.86|5546.53|5546.53|5550.63|5550.63|5544.97|5544.97|0
1583411700000|2020-03-05 12:35:00|5548.38|5548.38|5547.02|5547.02|5548.38|5548.38|5546.28|5546.28|0
1583412000000|2020-03-05 12:40:00|5547.5|5547.5|5547.9|5547.9|5547.9|5547.9|5547.39|5547.39|0
1583412300000|2020-03-05 12:45:00|5551.65|5551.65|5545.37|5545.37|5551.65|5551.65|5545.37|5545.37|0
1583412600000|2020-03-05 12:50:00|5543.13|5543.13|5547.46|5547.46|5548.79|5548.79|5543.13|5543.13|0
1583412900000|2020-03-05 12:55:00|5548.33|5548.33|5546.73|5546.73|5549.93|5549.93|5546.73|5546.73|0
1583413200000|2020-03-05 13:00:00|5544.59|5544.59|5542.83|5542.83|5545.1|5545.1|5542.83|5542.83|0
1583413500000|2020-03-05 13:05:00|5542.78|5542.78|5539.25|5539.25|5542.78|5542.78|5539.25|5539.25|0
1583413800000|2020-03-05 13:10:00|5539.9|5539.9|5544.92|5544.92|5544.92|5544.92|5539.9|5539.9|0
1583414100000|2020-03-05 13:15:00|5545.28|5545.28|5543.7|5543.7|5545.28|5545.28|5542.63|5542.63|0
1583414400000|2020-03-05 13:20:00|5542.17|5542.17|5532.38|5532.38|5542.17|5542.17|5532.38|5532.38|0
1583414700000|2020-03-05 13:25:00|5534.32|5534.32|5538.31|5538.31|5538.31|5538.31|5534.32|5534.32|0
1583415000000|2020-03-05 13:30:00|5538.39|5538.39|5542.43|5542.43|5543.21|5543.21|5538.39|5538.39|0
1583415300000|2020-03-05 13:35:00|5543.17|5543.17|5540.99|5540.99|5543.17|5543.17|5540.99|5540.99|0
1583415600000|2020-03-05 13:40:00|5541.91|5541.91|5542.98|5542.98|5542.98|5542.98|5541.6|5541.6|0
1583415900000|2020-03-05 13:45:00|5542.44|5542.44|5553.58|5553.58|5553.58|5553.58|5542.44|5542.44|0
1583416200000|2020-03-05 13:50:00|5552.76|5552.76|5551.79|5551.79|5553.04|5553.04|5551.62|5551.62|0
1583416500000|2020-03-05 13:55:00|5550.99|5550.99|5551.93|5551.93|5551.93|5551.93|5550.99|5550.99|0
1583416800000|2020-03-05 14:00:00|5551.42|5551.42|5550.95|5550.95|5552.53|5552.53|5550.85|5550.85|0
1583417100000|2020-03-05 14:05:00|5551|5551|5539.82|5539.82|5551|5551|5539.82|5539.82|0
1583417400000|2020-03-05 14:10:00|5542.92|5542.92|5544.22|5544.22|5548.2|5548.2|5542.92|5542.92|0
1583417700000|2020-03-05 14:15:00|5542.12|5542.12|5538.37|5538.37|5542.76|5542.76|5538.3|5538.3|0
1583418000000|2020-03-05 14:20:00|5535.52|5535.52|5540.82|5540.82|5540.82|5540.82|5535.52|5535.52|0
1583418300000|2020-03-05 14:25:00|5541.97|5541.97|5537.23|5537.23|5541.97|5541.97|5536.71|5536.71|0
1583418600000|2020-03-05 14:30:00|5536.41|5536.41|5534.11|5534.11|5542.34|5542.34|5534.11|5534.11|0
1583418900000|2020-03-05 14:35:00|5538.49|5538.49|5546.29|5546.29|5546.29|5546.29|5538.49|5538.49|0
1583419200000|2020-03-05 14:40:00|5546.21|5546.21|5540.62|5540.62|5546.21|5546.21|5540.62|5540.62|0
1583419500000|2020-03-05 14:45:00|5541.84|5541.84|5540.06|5540.06|5544.66|5544.66|5540.06|5540.06|0
1583419800000|2020-03-05 14:50:00|5536.93|5536.93|5530.67|5530.67|5536.93|5536.93|5530.67|5530.67|0
1583420100000|2020-03-05 14:55:00|5531.44|5531.44|5527.11|5527.11|5531.44|5531.44|5524.1|5524.1|0
1583420400000|2020-03-05 15:00:00|5528.86|5528.86|5533.52|5533.52|5534.26|5534.26|5528.86|5528.86|0
1583420700000|2020-03-05 15:05:00|5532.18|5532.18|5530.36|5530.36|5532.55|5532.55|5530.27|5530.27|0
1583421000000|2020-03-05 15:10:00|5529.6|5529.6|5537.81|5537.81|5537.81|5537.81|5529.41|5529.41|0
1583421300000|2020-03-05 15:15:00|5541.2|5541.2|5543.26|5543.26|5543.26|5543.26|5537.12|5537.12|0
1583421600000|2020-03-05 15:20:00|5545.32|5545.32|5555.94|5555.94|5555.94|5555.94|5545.32|5545.32|0
1583421900000|2020-03-05 15:25:00|5556.66|5556.66|5555.7|5555.7|5558.25|5558.25|5555.3|5555.3|0
1583422200000|2020-03-05 15:30:00|5548.4|5548.4|5552.51|5552.51|5552.51|5552.51|5546.92|5546.92|0
1583422500000|2020-03-05 15:35:00|5551.52|5551.52|5551.55|5551.55|5552.22|5552.22|5548.84|5548.84|0
1583422800000|2020-03-05 15:40:00|5550.27|5550.27|5553.53|5553.53|5553.53|5553.53|5549.1|5549.1|0
1583423100000|2020-03-05 15:45:00|5555.82|5555.82|5563.24|5563.24|5563.24|5563.24|5555.48|5555.48|0
1583423400000|2020-03-05 15:50:00|5559.56|5559.56|5557.6|5557.6|5559.56|5559.56|5554.62|5554.62|0
1583423700000|2020-03-05 15:55:00|5559.76|5559.76|5560.43|5560.43|5561.37|5561.37|5559.66|5559.66|0
1583424000000|2020-03-05 16:00:00|5561.76|5561.76|5565.47|5565.47|5567.93|5567.93|5561.76|5561.76|0
1583424300000|2020-03-05 16:05:00|5567.8|5567.8|5568.76|5568.76|5574.56|5574.56|5567.8|5567.8|0
1583424600000|2020-03-05 16:10:00|5572.56|5572.56|5583.46|5583.46|5583.46|5583.46|5572.56|5572.56|0
1583424900000|2020-03-05 16:15:00|5585.29|5585.29|5586.05|5586.05|5587.01|5587.01|5580.13|5580.13|0
1583425200000|2020-03-05 16:20:00|5575.09|5575.09|5570.63|5570.63|5575.09|5575.09|5568.75|5568.75|0
1583425500000|2020-03-05 16:25:00|5568.86|5568.86|5568.99|5568.99|5569.43|5569.43|5563.45|5563.45|0
1583396100000|2020-03-05 08:15:00|5607.37|5607.37|5609.86|5609.86|5613.42|5613.42|5607.37|5607.37|0
1583396400000|2020-03-05 08:20:00|5608.72|5608.72|5585.95|5585.95|5608.72|5608.72|5585.95|5585.95|0
1583396700000|2020-03-05 08:25:00|5587.08|5587.08|5577.96|5577.96|5587.08|5587.08|5577.96|5577.96|0
1583397000000|2020-03-05 08:30:00|5574.88|5574.88|5567.55|5567.55|5574.88|5574.88|5567.55|5567.55|0
1583397300000|2020-03-05 08:35:00|5571.93|5571.93|5565.09|5565.09|5575.63|5575.63|5565.09|5565.09|0
1583397600000|2020-03-05 08:40:00|5566.38|5566.38|5571.01|5571.01|5573.77|5573.77|5566.38|5566.38|0
1583397900000|2020-03-05 08:45:00|5568.31|5568.31|5569.49|5569.49|5570.64|5570.64|5567.17|5567.17|0
1583398200000|2020-03-05 08:50:00|5566.23|5566.23|5576.42|5576.42|5576.42|5576.42|5566.23|5566.23|0
1583398500000|2020-03-05 08:55:00|5577.45|5577.45|5570.44|5570.44|5577.45|5577.45|5570.44|5570.44|0
1583398800000|2020-03-05 09:00:00|5569.88|5569.88|5572.6|5572.6|5572.6|5572.6|5566.85|5566.85|0
1583399100000|2020-03-05 09:05:00|5570.3|5570.3|5558.32|5558.32|5570.3|5570.3|5558.32|5558.32|0
1583399400000|2020-03-05 09:10:00|5554.84|5554.84|5559.36|5559.36|5559.36|5559.36|5553.61|5553.61|0
1583399700000|2020-03-05 09:15:00|5561.65|5561.65|5569.04|5569.04|5569.04|5569.04|5561.65|5561.65|0
1583400000000|2020-03-05 09:20:00|5571.16|5571.16|5569.75|5569.75|5575.66|5575.66|5569.75|5569.75|0
1583400300000|2020-03-05 09:25:00|5567.67|5567.67|5559.32|5559.32|5567.67|5567.67|5559.32|5559.32|0
1583400600000|2020-03-05 09:30:00|5558.4|5558.4|5553.72|5553.72|5558.4|5558.4|5553.72|5553.72|0
1583400900000|2020-03-05 09:35:00|5552.53|5552.53|5551.22|5551.22|5554.64|5554.64|5550.71|5550.71|0
1583401200000|2020-03-05 09:40:00|5555.14|5555.14|5547.3|5547.3|5555.14|5555.14|5547.3|5547.3|0
1583401500000|2020-03-05 09:45:00|5546.41|5546.41|5554.26|5554.26|5554.26|5554.26|5546.41|5546.41|0
1583401800000|2020-03-05 09:50:00|5550.48|5550.48|5546.82|5546.82|5550.48|5550.48|5546.2|5546.2|0
1583402100000|2020-03-05 09:55:00|5545.59|5545.59|5543.8|5543.8|5545.59|5545.59|5542.38|5542.38|0
1583402400000|2020-03-05 10:00:00|5541.82|5541.82|5541.46|5541.46|5542.19|5542.19|5538.4|5538.4|0
1583402700000|2020-03-05 10:05:00|5543.92|5543.92|5535.58|5535.58|5543.92|5543.92|5535.58|5535.58|0
1583403000000|2020-03-05 10:10:00|5537.87|5537.87|5533.03|5533.03|5537.87|5537.87|5532.75|5532.75|0
1583403300000|2020-03-05 10:15:00|5532.9|5532.9|5533.06|5533.06|5533.06|5533.06|5531.8|5531.8|0
1583403600000|2020-03-05 10:20:00|5533.57|5533.57|5525.84|5525.84|5533.57|5533.57|5525.84|5525.84|0
1583403900000|2020-03-05 10:25:00|5524.94|5524.94|5523.58|5523.58|5527.55|5527.55|5523.58|5523.58|0
1583404200000|2020-03-05 10:30:00|5524.04|5524.04|5525.99|5525.99|5526.28|5526.28|5523.73|5523.73|0
1583404500000|2020-03-05 10:35:00|5527.03|5527.03|5524.58|5524.58|5527.16|5527.16|5524.42|5524.42|0
1583404800000|2020-03-05 10:40:00|5523.89|5523.89|5521.43|5521.43|5523.89|5523.89|5521.19|5521.19|0
1583405100000|2020-03-05 10:45:00|5522.55|5522.55|5531.35|5531.35|5532.07|5532.07|5522.55|5522.55|0
1583405400000|2020-03-05 10:50:00|5532.55|5532.55|5531.46|5531.46|5535.61|5535.61|5531.46|5531.46|0
1583405700000|2020-03-05 10:55:00|5529.58|5529.58|5529.18|5529.18|5530.47|5530.47|5527.45|5527.45|0
1583406000000|2020-03-05 11:00:00|5529.62|5529.62|5536.12|5536.12|5536.12|5536.12|5529.62|5529.62|0
1583406300000|2020-03-05 11:05:00|5535.32|5535.32|5536.55|5536.55|5536.55|5536.55|5530.81|5530.81|0
1583406600000|2020-03-05 11:10:00|5541.98|5541.98|5548.61|5548.61|5549.31|5549.31|5540.46|5540.46|0
1583406900000|2020-03-05 11:15:00|5549.55|5549.55|5542.74|5542.74|5550.3|5550.3|5542.74|5542.74|0
1583407200000|2020-03-05 11:20:00|5541.08|5541.08|5543.99|5543.99|5550.11|5550.11|5541.08|5541.08|0
1583407500000|2020-03-05 11:25:00|5539.58|5539.58|5542.63|5542.63|5544.26|5544.26|5539.58|5539.58|0
1583407800000|2020-03-05 11:30:00|5543.26|5543.26|5541.9|5541.9|5545.56|5545.56|5541.9|5541.9|0
1583408100000|2020-03-05 11:35:00|5542.48|5542.48|5541|5541|5545.37|5545.37|5541|5541|0
1583408400000|2020-03-05 11:40:00|5541.2|5541.2|5545.49|5545.49|5545.49|5545.49|5541.2|5541.2|0
1583408700000|2020-03-05 11:45:00|5544.55|5544.55|5538.94|5538.94|5544.55|5544.55|5538.94|5538.94|0
1583409000000|2020-03-05 11:50:00|5541.63|5541.63|5544.12|5544.12|5549.28|5549.28|5541.63|5541.63|0
1583409300000|2020-03-05 11:55:00|5543.2|5543.2|5545.41|5545.41|5545.41|5545.41|5542.49|5542.49|0
1583409600000|2020-03-05 12:00:00|5543.21|5543.21|5542.65|5542.65|5543.35|5543.35|5540.51|5540.51|0
1583409900000|2020-03-05 12:05:00|5542.82|5542.82|5542.87|5542.87|5544.06|5544.06|5542.82|5542.82|0
1583410200000|2020-03-05 12:10:00|5539.21|5539.21|5540.77|5540.77|5541.44|5541.44|5537.69|5537.69|0
1583410500000|2020-03-05 12:15:00|5540.79|5540.79|5547.51|5547.51|5547.51|5547.51|5540.79|5540.79|0
1583410800000|2020-03-05 12:20:00|5547.09|5547.09|5546.15|5546.15|5548.05|5548.05|5546.15|5546.15|0
1583411100000|2020-03-05 12:25:00|5547.99|5547.99|5547.27|5547.27|5548.34|5548.34|5545.2|5545.2|0
1583411400000|2020-03-05 12:30:00|5548.86|5548.86|5546.53|5546.53|5550.63|5550.63|5544.97|5544.97|0
1583411700000|2020-03-05 12:35:00|5548.38|5548.38|5547.02|5547.02|5548.38|5548.38|5546.28|5546.28|0
1583412000000|2020-03-05 12:40:00|5547.5|5547.5|5547.9|5547.9|5547.9|5547.9|5547.39|5547.39|0
1583412300000|2020-03-05 12:45:00|5551.65|5551.65|5545.37|5545.37|5551.65|5551.65|5545.37|5545.37|0
1583412600000|2020-03-05 12:50:00|5543.13|5543.13|5547.46|5547.46|5548.79|5548.79|5543.13|5543.13|0
1583412900000|2020-03-05 12:55:00|5548.33|5548.33|5546.73|5546.73|5549.93|5549.93|5546.73|5546.73|0
1583413200000|2020-03-05 13:00:00|5544.59|5544.59|5542.83|5542.83|5545.1|5545.1|5542.83|5542.83|0
1583413500000|2020-03-05 13:05:00|5542.78|5542.78|5539.25|5539.25|5542.78|5542.78|5539.25|5539.25|0
1583413800000|2020-03-05 13:10:00|5539.9|5539.9|5544.92|5544.92|5544.92|5544.92|5539.9|5539.9|0
1583414100000|2020-03-05 13:15:00|5545.28|5545.28|5543.7|5543.7|5545.28|5545.28|5542.63|5542.63|0
1583414400000|2020-03-05 13:20:00|5542.17|5542.17|5532.38|5532.38|5542.17|5542.17|5532.38|5532.38|0
1583414700000|2020-03-05 13:25:00|5534.32|5534.32|5538.31|5538.31|5538.31|5538.31|5534.32|5534.32|0
1583415000000|2020-03-05 13:30:00|5538.39|5538.39|5542.43|5542.43|5543.21|5543.21|5538.39|5538.39|0
1583415300000|2020-03-05 13:35:00|5543.17|5543.17|5540.99|5540.99|5543.17|5543.17|5540.99|5540.99|0
1583415600000|2020-03-05 13:40:00|5541.91|5541.91|5542.98|5542.98|5542.98|5542.98|5541.6|5541.6|0
1583415900000|2020-03-05 13:45:00|5542.44|5542.44|5553.58|5553.58|5553.58|5553.58|5542.44|5542.44|0
1583416200000|2020-03-05 13:50:00|5552.76|5552.76|5551.79|5551.79|5553.04|5553.04|5551.62|5551.62|0
1583416500000|2020-03-05 13:55:00|5550.99|5550.99|5551.93|5551.93|5551.93|5551.93|5550.99|5550.99|0
1583416800000|2020-03-05 14:00:00|5551.42|5551.42|5550.95|5550.95|5552.53|5552.53|5550.85|5550.85|0
1583417100000|2020-03-05 14:05:00|5551|5551|5539.82|5539.82|5551|5551|5539.82|5539.82|0
1583417400000|2020-03-05 14:10:00|5542.92|5542.92|5544.22|5544.22|5548.2|5548.2|5542.92|5542.92|0
1583417700000|2020-03-05 14:15:00|5542.12|5542.12|5538.37|5538.37|5542.76|5542.76|5538.3|5538.3|0
1583418000000|2020-03-05 14:20:00|5535.52|5535.52|5540.82|5540.82|5540.82|5540.82|5535.52|5535.52|0
1583418300000|2020-03-05 14:25:00|5541.97|5541.97|5537.23|5537.23|5541.97|5541.97|5536.71|5536.71|0
1583418600000|2020-03-05 14:30:00|5536.41|5536.41|5534.11|5534.11|5542.34|5542.34|5534.11|5534.11|0
1583418900000|2020-03-05 14:35:00|5538.49|5538.49|5546.29|5546.29|5546.29|5546.29|5538.49|5538.49|0
1583419200000|2020-03-05 14:40:00|5546.21|5546.21|5540.62|5540.62|5546.21|5546.21|5540.62|5540.62|0
1583419500000|2020-03-05 14:45:00|5541.84|5541.84|5540.06|5540.06|5544.66|5544.66|5540.06|5540.06|0
1583419800000|2020-03-05 14:50:00|5536.93|5536.93|5530.67|5530.67|5536.93|5536.93|5530.67|5530.67|0
1583420100000|2020-03-05 14:55:00|5531.44|5531.44|5527.11|5527.11|5531.44|5531.44|5524.1|5524.1|0
1583420400000|2020-03-05 15:00:00|5528.86|5528.86|5533.52|5533.52|5534.26|5534.26|5528.86|5528.86|0
1583420700000|2020-03-05 15:05:00|5532.18|5532.18|5530.36|5530.36|5532.55|5532.55|5530.27|5530.27|0
1583421000000|2020-03-05 15:10:00|5529.6|5529.6|5537.81|5537.81|5537.81|5537.81|5529.41|5529.41|0
1583421300000|2020-03-05 15:15:00|5541.2|5541.2|5543.26|5543.26|5543.26|5543.26|5537.12|5537.12|0
1583421600000|2020-03-05 15:20:00|5545.32|5545.32|5555.94|5555.94|5555.94|5555.94|5545.32|5545.32|0
1583421900000|2020-03-05 15:25:00|5556.66|5556.66|5555.7|5555.7|5558.25|5558.25|5555.3|5555.3|0
1583422200000|2020-03-05 15:30:00|5548.4|5548.4|5552.51|5552.51|5552.51|5552.51|5546.92|5546.92|0
1583422500000|2020-03-05 15:35:00|5551.52|5551.52|5551.55|5551.55|5552.22|5552.22|5548.84|5548.84|0
1583422800000|2020-03-05 15:40:00|5550.27|5550.27|5553.53|5553.53|5553.53|5553.53|5549.1|5549.1|0
1583423100000|2020-03-05 15:45:00|5555.82|5555.82|5563.24|5563.24|5563.24|5563.24|5555.48|5555.48|0
1583423400000|2020-03-05 15:50:00|5559.56|5559.56|5557.6|5557.6|5559.56|5559.56|5554.62|5554.62|0
1583423700000|2020-03-05 15:55:00|5559.76|5559.76|5560.43|5560.43|5561.37|5561.37|5559.66|5559.66|0
1583424000000|2020-03-05 16:00:00|5561.76|5561.76|5565.47|5565.47|5567.93|5567.93|5561.76|5561.76|0
1583424300000|2020-03-05 16:05:00|5567.8|5567.8|5568.76|5568.76|5574.56|5574.56|5567.8|5567.8|0
1583424600000|2020-03-05 16:10:00|5572.56|5572.56|5583.46|5583.46|5583.46|5583.46|5572.56|5572.56|0
1583424900000|2020-03-05 16:15:00|5585.29|5585.29|5586.05|5586.05|5587.01|5587.01|5580.13|5580.13|0
1583425200000|2020-03-05 16:20:00|5575.09|5575.09|5570.63|5570.63|5575.09|5575.09|5568.75|5568.75|0
1583425500000|2020-03-05 16:25:00|5568.86|5568.86|5568.99|5568.99|5569.43|5569.43|5563.45|5563.45|0
1583482500000|2020-03-06 08:15:00|5460.9|5460.9|5465.15|5465.15|5465.73|5465.73|5460.9|5460.9|0
1583482800000|2020-03-06 08:20:00|5456.61|5456.61|5460.93|5460.93|5460.93|5460.93|5456.61|5456.61|0
1583483100000|2020-03-06 08:25:00|5459.45|5459.45|5449.28|5449.28|5459.97|5459.97|5449.28|5449.28|0
1583483400000|2020-03-06 08:30:00|5446.39|5446.39|5434.06|5434.06|5446.39|5446.39|5434.06|5434.06|0
1583483700000|2020-03-06 08:35:00|5430.3|5430.3|5409.8|5409.8|5430.3|5430.3|5409.8|5409.8|0
1583484000000|2020-03-06 08:40:00|5404.91|5404.91|5422.63|5422.63|5422.63|5422.63|5404.91|5404.91|0
1583484300000|2020-03-06 08:45:00|5424.39|5424.39|5427.13|5427.13|5431.02|5431.02|5424.39|5424.39|0
1583484600000|2020-03-06 08:50:00|5419.92|5419.92|5409.97|5409.97|5419.92|5419.92|5409.97|5409.97|0
1583484900000|2020-03-06 08:55:00|5417.15|5417.15|5431.12|5431.12|5431.12|5431.12|5417.15|5417.15|0
1583485200000|2020-03-06 09:00:00|5431.24|5431.24|5443.03|5443.03|5443.03|5443.03|5431.24|5431.24|0
1583485500000|2020-03-06 09:05:00|5443.83|5443.83|5450.24|5450.24|5451.3|5451.3|5443.83|5443.83|0
1583485800000|2020-03-06 09:10:00|5448.09|5448.09|5435.48|5435.48|5448.09|5448.09|5435.48|5435.48|0
1583486100000|2020-03-06 09:15:00|5437.42|5437.42|5430.05|5430.05|5437.42|5437.42|5427.55|5427.55|0
1583486400000|2020-03-06 09:20:00|5434.02|5434.02|5429.36|5429.36|5435.56|5435.56|5429.36|5429.36|0
1583486700000|2020-03-06 09:25:00|5424.37|5424.37|5419.48|5419.48|5424.37|5424.37|5418.75|5418.75|0
1583487000000|2020-03-06 09:30:00|5420.77|5420.77|5421.44|5421.44|5421.44|5421.44|5417.76|5417.76|0
1583487300000|2020-03-06 09:35:00|5418.47|5418.47|5411.87|5411.87|5418.47|5418.47|5411.87|5411.87|0
1583487600000|2020-03-06 09:40:00|5413.38|5413.38|5415.95|5415.95|5415.95|5415.95|5413.38|5413.38|0
1583487900000|2020-03-06 09:45:00|5419|5419|5414.8|5414.8|5419.64|5419.64|5414.07|5414.07|0
1583488200000|2020-03-06 09:50:00|5415.29|5415.29|5416.57|5416.57|5418.67|5418.67|5415.29|5415.29|0
1583488500000|2020-03-06 09:55:00|5411.43|5411.43|5404.22|5404.22|5411.43|5411.43|5404.22|5404.22|0
1583488800000|2020-03-06 10:00:00|5400.82|5400.82|5402.58|5402.58|5403.5|5403.5|5400.82|5400.82|0
1583489100000|2020-03-06 10:05:00|5396.32|5396.32|5392.28|5392.28|5396.32|5396.32|5392.28|5392.28|0
1583489400000|2020-03-06 10:10:00|5388.32|5388.32|5391.42|5391.42|5391.69|5391.69|5388.32|5388.32|0
1583489700000|2020-03-06 10:15:00|5390.77|5390.77|5388.43|5388.43|5390.9|5390.9|5383.49|5383.49|0
1583490000000|2020-03-06 10:20:00|5392.74|5392.74|5388.64|5388.64|5392.74|5392.74|5386.43|5386.43|0
1583490300000|2020-03-06 10:25:00|5388.76|5388.76|5381.69|5381.69|5388.76|5388.76|5381.69|5381.69|0
1583490600000|2020-03-06 10:30:00|5380.76|5380.76|5383.21|5383.21|5383.21|5383.21|5378.14|5378.14|0
1583490900000|2020-03-06 10:35:00|5379.17|5379.17|5370.86|5370.86|5379.17|5379.17|5370.86|5370.86|0
1583491200000|2020-03-06 10:40:00|5370.51|5370.51|5368.37|5368.37|5372.38|5372.38|5368.37|5368.37|0
1583491500000|2020-03-06 10:45:00|5367.68|5367.68|5372.61|5372.61|5372.61|5372.61|5367.68|5367.68|0
1583491800000|2020-03-06 10:50:00|5372.85|5372.85|5374.99|5374.99|5374.99|5374.99|5371.69|5371.69|0
1583492100000|2020-03-06 10:55:00|5381.37|5381.37|5382.81|5382.81|5384.66|5384.66|5379.74|5379.74|0
1583492400000|2020-03-06 11:00:00|5384.82|5384.82|5389.6|5389.6|5389.6|5389.6|5383.27|5383.27|0
1583492700000|2020-03-06 11:05:00|5397.23|5397.23|5393.01|5393.01|5399.48|5399.48|5393.01|5393.01|0
1583493000000|2020-03-06 11:10:00|5390.23|5390.23|5387.98|5387.98|5392.29|5392.29|5387.98|5387.98|0
1583493300000|2020-03-06 11:15:00|5386.31|5386.31|5393.15|5393.15|5394.65|5394.65|5386.31|5386.31|0
1583493600000|2020-03-06 11:20:00|5392.91|5392.91|5393.15|5393.15|5393.52|5393.52|5391.48|5391.48|0
1583493900000|2020-03-06 11:25:00|5392.53|5392.53|5383.4|5383.4|5392.53|5392.53|5383.4|5383.4|0
1583494200000|2020-03-06 11:30:00|5383.25|5383.25|5382.1|5382.1|5384.61|5384.61|5382.1|5382.1|0
1583494500000|2020-03-06 11:35:00|5381.93|5381.93|5382.07|5382.07|5384.59|5384.59|5381.29|5381.29|0
1583494800000|2020-03-06 11:40:00|5382.4|5382.4|5382.38|5382.38|5383.48|5383.48|5380.96|5380.96|0
1583495100000|2020-03-06 11:45:00|5379.92|5379.92|5385.42|5385.42|5386.94|5386.94|5379.92|5379.92|0
1583495400000|2020-03-06 11:50:00|5386.6|5386.6|5390.55|5390.55|5393.45|5393.45|5386.6|5386.6|0
1583495700000|2020-03-06 11:55:00|5390.2|5390.2|5388.24|5388.24|5390.2|5390.2|5388.19|5388.19|0
1583496000000|2020-03-06 12:00:00|5387.44|5387.44|5400.79|5400.79|5401.79|5401.79|5387.44|5387.44|0
1583496300000|2020-03-06 12:05:00|5401.35|5401.35|5398.47|5398.47|5401.35|5401.35|5398.47|5398.47|0
1583496600000|2020-03-06 12:10:00|5400.58|5400.58|5401.54|5401.54|5401.54|5401.54|5398.9|5398.9|0
1583496900000|2020-03-06 12:15:00|5404.09|5404.09|5405.94|5405.94|5405.94|5405.94|5401.17|5401.17|0
1583497200000|2020-03-06 12:20:00|5405.17|5405.17|5403.53|5403.53|5406.45|5406.45|5403.53|5403.53|0
1583497500000|2020-03-06 12:25:00|5401.43|5401.43|5394.35|5394.35|5401.43|5401.43|5394.03|5394.03|0
1583497800000|2020-03-06 12:30:00|5395.09|5395.09|5399.55|5399.55|5399.55|5399.55|5395.09|5395.09|0
1583498100000|2020-03-06 12:35:00|5396.89|5396.89|5397.51|5397.51|5397.51|5397.51|5395.56|5395.56|0
1583498400000|2020-03-06 12:40:00|5396.89|5396.89|5393.01|5393.01|5396.89|5396.89|5393.01|5393.01|0
1583498700000|2020-03-06 12:45:00|5390.77|5390.77|5389.44|5389.44|5391.71|5391.71|5389.44|5389.44|0
1583499000000|2020-03-06 12:50:00|5388.29|5388.29|5376.07|5376.07|5388.29|5388.29|5376.07|5376.07|0
1583499300000|2020-03-06 12:55:00|5380.26|5380.26|5377.38|5377.38|5380.26|5380.26|5377.38|5377.38|0
1583499600000|2020-03-06 13:00:00|5380.76|5380.76|5378.53|5378.53|5382.78|5382.78|5378.53|5378.53|0
1583499900000|2020-03-06 13:05:00|5377.35|5377.35|5372.65|5372.65|5377.35|5377.35|5371.1|5371.1|0
1583500200000|2020-03-06 13:10:00|5371.02|5371.02|5367.56|5367.56|5371.02|5371.02|5365.45|5365.45|0
1583500500000|2020-03-06 13:15:00|5366.79|5366.79|5368.84|5368.84|5368.87|5368.87|5366.79|5366.79|0
1583500800000|2020-03-06 13:20:00|5369.02|5369.02|5366.24|5366.24|5369.73|5369.73|5366.24|5366.24|0
1583501100000|2020-03-06 13:25:00|5367.86|5367.86|5369.2|5369.2|5369.49|5369.49|5367.86|5367.86|0
1583501400000|2020-03-06 13:30:00|5369.69|5369.69|5374.24|5374.24|5376.43|5376.43|5369.69|5369.69|0
1583501700000|2020-03-06 13:35:00|5375.44|5375.44|5378.24|5378.24|5384.74|5384.74|5375.44|5375.44|0
1583502000000|2020-03-06 13:40:00|5378.39|5378.39|5372.14|5372.14|5378.39|5378.39|5371.8|5371.8|0
1583502300000|2020-03-06 13:45:00|5373.25|5373.25|5383.57|5383.57|5383.57|5383.57|5373.25|5373.25|0
1583502600000|2020-03-06 13:50:00|5382.75|5382.75|5381.97|5381.97|5382.75|5382.75|5379.25|5379.25|0
1583502900000|2020-03-06 13:55:00|5385.03|5385.03|5384.47|5384.47|5387.82|5387.82|5384.47|5384.47|0
1583503200000|2020-03-06 14:00:00|5385.23|5385.23|5381.75|5381.75|5385.23|5385.23|5381.6|5381.6|0
1583503500000|2020-03-06 14:05:00|5380.9|5380.9|5373.62|5373.62|5380.9|5380.9|5373.62|5373.62|0
1583503800000|2020-03-06 14:10:00|5372.9|5372.9|5372.7|5372.7|5373.69|5373.69|5372.7|5372.7|0
1583504100000|2020-03-06 14:15:00|5370.37|5370.37|5365.47|5365.47|5370.37|5370.37|5364.41|5364.41|0
1583504400000|2020-03-06 14:20:00|5367.5|5367.5|5360.16|5360.16|5367.5|5367.5|5360.16|5360.16|0
1583504700000|2020-03-06 14:25:00|5359.83|5359.83|5359.78|5359.78|5359.83|5359.83|5357.03|5357.03|0
1583505000000|2020-03-06 14:30:00|5359.58|5359.58|5370.23|5370.23|5370.23|5370.23|5359.58|5359.58|0
1583505300000|2020-03-06 14:35:00|5361.61|5361.61|5367.05|5367.05|5369.09|5369.09|5361.61|5361.61|0
1583505600000|2020-03-06 14:40:00|5367.07|5367.07|5369.25|5369.25|5369.25|5369.25|5365.53|5365.53|0
1583505900000|2020-03-06 14:45:00|5372.92|5372.92|5365.86|5365.86|5372.92|5372.92|5365.86|5365.86|0
1583506200000|2020-03-06 14:50:00|5361.52|5361.52|5363.12|5363.12|5364.74|5364.74|5361.52|5361.52|0
1583506500000|2020-03-06 14:55:00|5364.76|5364.76|5380.52|5380.52|5380.52|5380.52|5364.76|5364.76|0
1583506800000|2020-03-06 15:00:00|5377.03|5377.03|5381.3|5381.3|5381.3|5381.3|5377.03|5377.03|0
1583507100000|2020-03-06 15:05:00|5381.34|5381.34|5376.44|5376.44|5381.34|5381.34|5374.64|5374.64|0
1583507400000|2020-03-06 15:10:00|5375.28|5375.28|5372.84|5372.84|5375.28|5375.28|5369.45|5369.45|0
1583507700000|2020-03-06 15:15:00|5370.33|5370.33|5378.52|5378.52|5378.52|5378.52|5370.33|5370.33|0
1583508000000|2020-03-06 15:20:00|5375.74|5375.74|5379.14|5379.14|5379.14|5379.14|5374.5|5374.5|0
1583508300000|2020-03-06 15:25:00|5379.74|5379.74|5402.36|5402.36|5402.36|5402.36|5379.74|5379.74|0
1583508600000|2020-03-06 15:30:00|5405.39|5405.39|5400.92|5400.92|5413.33|5413.33|5400.92|5400.92|0
1583508900000|2020-03-06 15:35:00|5397.76|5397.76|5407.96|5407.96|5407.96|5407.96|5395.78|5395.78|0
1583509200000|2020-03-06 15:40:00|5411.47|5411.47|5417.07|5417.07|5418.19|5418.19|5407.97|5407.97|0
1583509500000|2020-03-06 15:45:00|5415.46|5415.46|5418|5418|5420.91|5420.91|5415.46|5415.46|0
1583509800000|2020-03-06 15:50:00|5421.02|5421.02|5417.95|5417.95|5423.82|5423.82|5417.95|5417.95|0
1583510100000|2020-03-06 15:55:00|5417.83|5417.83|5409.82|5409.82|5417.83|5417.83|5409.82|5409.82|0
1583510400000|2020-03-06 16:00:00|5417.69|5417.69|5407.89|5407.89|5419.76|5419.76|5407.89|5407.89|0
1583510700000|2020-03-06 16:05:00|5409.36|5409.36|5413.08|5413.08|5414.23|5414.23|5409.24|5409.24|0
1583511000000|2020-03-06 16:10:00|5411.57|5411.57|5407.51|5407.51|5411.57|5411.57|5405.06|5405.06|0
1583511300000|2020-03-06 16:15:00|5404.9|5404.9|5405.52|5405.52|5408.61|5408.61|5404.87|5404.87|0
1583511600000|2020-03-06 16:20:00|5403.57|5403.57|5402.53|5402.53|5405.85|5405.85|5402.45|5402.45|0
1583511900000|2020-03-06 16:25:00|5404.54|5404.54|5400.4|5400.4|5408.82|5408.82|5400.4|5400.4|0
1583741700000|2020-03-09 08:15:00|5089.03|5089.03|5080.37|5080.37|5089.03|5089.03|5065.61|5065.61|0
1583742000000|2020-03-09 08:20:00|5080.65|5080.65|5058.5|5058.5|5080.65|5080.65|5058.5|5058.5|0
1583742300000|2020-03-09 08:25:00|5058.55|5058.55|5059.37|5059.37|5059.37|5059.37|5054.43|5054.43|0
1583742600000|2020-03-09 08:30:00|5059|5059|5052.03|5052.03|5059|5059|5052.03|5052.03|0
1583742900000|2020-03-09 08:35:00|5054.13|5054.13|5057.07|5057.07|5057.07|5057.07|5053.58|5053.58|0
1583743200000|2020-03-09 08:40:00|5060.38|5060.38|5056.53|5056.53|5060.38|5060.38|5055.23|5055.23|0
1583743500000|2020-03-09 08:45:00|5069.08|5069.08|5078.52|5078.52|5084.53|5084.53|5069.08|5069.08|0
1583743800000|2020-03-09 08:50:00|5078.29|5078.29|5087.53|5087.53|5088.46|5088.46|5078.29|5078.29|0
1583744100000|2020-03-09 08:55:00|5087.36|5087.36|5082.96|5082.96|5091.7|5091.7|5082.96|5082.96|0
1583744400000|2020-03-09 09:00:00|5082.6|5082.6|5086.9|5086.9|5088.47|5088.47|5082.6|5082.6|0
1583744700000|2020-03-09 09:05:00|5095.37|5095.37|5107.57|5107.57|5107.57|5107.57|5095.37|5095.37|0
1583745000000|2020-03-09 09:10:00|5111.83|5111.83|5123.04|5123.04|5123.04|5123.04|5109.9|5109.9|0
1583745300000|2020-03-09 09:15:00|5126.52|5126.52|5139.65|5139.65|5139.65|5139.65|5126.52|5126.52|0
1583745600000|2020-03-09 09:20:00|5142.07|5142.07|5163.18|5163.18|5163.18|5163.18|5142.07|5142.07|0
1583745900000|2020-03-09 09:25:00|5165.57|5165.57|5180.62|5180.62|5180.62|5180.62|5159.88|5159.88|0
1583746200000|2020-03-09 09:30:00|5170.62|5170.62|5150.72|5150.72|5170.62|5170.62|5150.3|5150.3|0
1583746500000|2020-03-09 09:35:00|5140.67|5140.67|5148.9|5148.9|5148.9|5148.9|5140.67|5140.67|0
1583746800000|2020-03-09 09:40:00|5149.44|5149.44|5142.03|5142.03|5149.44|5149.44|5142.03|5142.03|0
1583747100000|2020-03-09 09:45:00|5149.59|5149.59|5140.47|5140.47|5150.58|5150.58|5139.7|5139.7|0
1583747400000|2020-03-09 09:50:00|5139.78|5139.78|5135.76|5135.76|5143.6|5143.6|5135.76|5135.76|0
1583747700000|2020-03-09 09:55:00|5134.84|5134.84|5129.56|5129.56|5134.84|5134.84|5129.33|5129.33|0
1583748000000|2020-03-09 10:00:00|5127.88|5127.88|5119.57|5119.57|5127.88|5127.88|5119.57|5119.57|0
1583748300000|2020-03-09 10:05:00|5119.49|5119.49|5119.07|5119.07|5119.86|5119.86|5118.09|5118.09|0
1583748600000|2020-03-09 10:10:00|5113.85|5113.85|5119.42|5119.42|5119.42|5119.42|5113.85|5113.85|0
1583748900000|2020-03-09 10:15:00|5117.42|5117.42|5117.62|5117.62|5119.74|5119.74|5117.42|5117.42|0
1583749200000|2020-03-09 10:20:00|5114.07|5114.07|5119.65|5119.65|5120.97|5120.97|5114.07|5114.07|0
1583749500000|2020-03-09 10:25:00|5128.58|5128.58|5134.48|5134.48|5134.48|5134.48|5124.08|5124.08|0
1583749800000|2020-03-09 10:30:00|5141.17|5141.17|5143.58|5143.58|5143.58|5143.58|5140.32|5140.32|0
1583750100000|2020-03-09 10:35:00|5143.69|5143.69|5136.21|5136.21|5144.15|5144.15|5136.21|5136.21|0
1583750400000|2020-03-09 10:40:00|5131.73|5131.73|5132.9|5132.9|5132.9|5132.9|5128.6|5128.6|0
1583750700000|2020-03-09 10:45:00|5132.17|5132.17|5125.78|5125.78|5132.17|5132.17|5125.78|5125.78|0
1583751000000|2020-03-09 10:50:00|5125.33|5125.33|5119.28|5119.28|5125.33|5125.33|5116.9|5116.9|0
1583751300000|2020-03-09 10:55:00|5120.74|5120.74|5127.86|5127.86|5128.58|5128.58|5120.33|5120.33|0
1583751600000|2020-03-09 11:00:00|5133.3|5133.3|5127|5127|5133.3|5133.3|5126.62|5126.62|0
1583751900000|2020-03-09 11:05:00|5127.55|5127.55|5129.3|5129.3|5131.8|5131.8|5127.51|5127.51|0
1583752200000|2020-03-09 11:10:00|5130.56|5130.56|5127.64|5127.64|5130.56|5130.56|5127.64|5127.64|0
1583752500000|2020-03-09 11:15:00|5125.05|5125.05|5132.29|5132.29|5132.29|5132.29|5121.8|5121.8|0
1583752800000|2020-03-09 11:20:00|5137.82|5137.82|5133.11|5133.11|5137.82|5137.82|5132.28|5132.28|0
1583753100000|2020-03-09 11:25:00|5131.54|5131.54|5125.1|5125.1|5131.54|5131.54|5125.1|5125.1|0
1583753400000|2020-03-09 11:30:00|5122.24|5122.24|5117.17|5117.17|5127.83|5127.83|5117.17|5117.17|0
1583753700000|2020-03-09 11:35:00|5118.98|5118.98|5116.87|5116.87|5120.37|5120.37|5116.87|5116.87|0
1583754000000|2020-03-09 11:40:00|5116.58|5116.58|5122.7|5122.7|5123|5123|5115.97|5115.97|0
1583754300000|2020-03-09 11:45:00|5122.45|5122.45|5123.75|5123.75|5123.75|5123.75|5120.63|5120.63|0
1583754600000|2020-03-09 11:50:00|5126.04|5126.04|5123.03|5123.03|5128.21|5128.21|5122.02|5122.02|0
1583754900000|2020-03-09 11:55:00|5122.64|5122.64|5118.7|5118.7|5122.64|5122.64|5117.94|5117.94|0
1583755200000|2020-03-09 12:00:00|5118.18|5118.18|5132.42|5132.42|5132.42|5132.42|5118.18|5118.18|0
1583755500000|2020-03-09 12:05:00|5130.91|5130.91|5115.44|5115.44|5130.91|5130.91|5115.44|5115.44|0
1583755800000|2020-03-09 12:10:00|5115.45|5115.45|5116.16|5116.16|5116.37|5116.37|5114.86|5114.86|0
1583756100000|2020-03-09 12:15:00|5116.78|5116.78|5114.88|5114.88|5117.32|5117.32|5114.88|5114.88|0
1583756400000|2020-03-09 12:20:00|5114.15|5114.15|5106.15|5106.15|5116.07|5116.07|5106.15|5106.15|0
1583756700000|2020-03-09 12:25:00|5108.65|5108.65|5102.53|5102.53|5108.65|5108.65|5102.53|5102.53|0
1583757000000|2020-03-09 12:30:00|5103.41|5103.41|5103.31|5103.31|5104.04|5104.04|5102.26|5102.26|0
1583757300000|2020-03-09 12:35:00|5101.32|5101.32|5092.7|5092.7|5101.32|5101.32|5092.7|5092.7|0
1583757600000|2020-03-09 12:40:00|5091.95|5091.95|5093.78|5093.78|5095.38|5095.38|5091.95|5091.95|0
1583757900000|2020-03-09 12:45:00|5092.33|5092.33|5092.93|5092.93|5092.93|5092.93|5089.93|5089.93|0
1583758200000|2020-03-09 12:50:00|5094.69|5094.69|5095.25|5095.25|5096.03|5096.03|5094.69|5094.69|0
1583758500000|2020-03-09 12:55:00|5091.15|5091.15|5088.74|5088.74|5092.37|5092.37|5088.74|5088.74|0
1583758800000|2020-03-09 13:00:00|5084.69|5084.69|5061.95|5061.95|5084.69|5084.69|5061.95|5061.95|0
1583759100000|2020-03-09 13:05:00|5055.98|5055.98|5061.15|5061.15|5061.15|5061.15|5055.98|5055.98|0
1583759400000|2020-03-09 13:10:00|5061.4|5061.4|5053.86|5053.86|5061.4|5061.4|5053.51|5053.51|0
1583759700000|2020-03-09 13:15:00|5052.2|5052.2|5050.91|5050.91|5053.46|5053.46|5050.91|5050.91|0
1583760000000|2020-03-09 13:20:00|5047.84|5047.84|5047.51|5047.51|5048.77|5048.77|5047.51|5047.51|0
1583760300000|2020-03-09 13:25:00|5047.19|5047.19|5044.4|5044.4|5048.45|5048.45|5044.07|5044.07|0
1583760600000|2020-03-09 13:30:00|5044.02|5044.02|5052.49|5052.49|5052.49|5052.49|5040.99|5040.99|0
1583760900000|2020-03-09 13:35:00|5043.25|5043.25|5027.35|5027.35|5043.25|5043.25|5027.35|5027.35|0
1583761200000|2020-03-09 13:40:00|5025.85|5025.85|5030|5030|5030|5030|5023.23|5023.23|0
1583761500000|2020-03-09 13:45:00|5030.67|5030.67|5030.69|5030.69|5030.69|5030.69|5027.43|5027.43|0
1583761800000|2020-03-09 13:50:00|5024.63|5024.63|5047.5|5047.5|5047.5|5047.5|5024.63|5024.63|0
1583762100000|2020-03-09 13:55:00|5053.19|5053.19|5066.08|5066.08|5067.42|5067.42|5053.19|5053.19|0
1583762400000|2020-03-09 14:00:00|5067.87|5067.87|5074.41|5074.41|5074.87|5074.87|5067.87|5067.87|0
1583762700000|2020-03-09 14:05:00|5069.95|5069.95|5092.27|5092.27|5092.27|5092.27|5069.95|5069.95|0
1583763000000|2020-03-09 14:10:00|5100.76|5100.76|5097.72|5097.72|5100.76|5100.76|5097.07|5097.07|0
1583763300000|2020-03-09 14:15:00|5098.72|5098.72|5109.02|5109.02|5109.02|5109.02|5098.72|5098.72|0
1583763600000|2020-03-09 14:20:00|5103.74|5103.74|5088.08|5088.08|5103.74|5103.74|5085.27|5085.27|0
1583763900000|2020-03-09 14:25:00|5081.51|5081.51|5087.95|5087.95|5093.12|5093.12|5077.94|5077.94|0
1583764200000|2020-03-09 14:30:00|5082.31|5082.31|5091.17|5091.17|5091.17|5091.17|5082.08|5082.08|0
1583764500000|2020-03-09 14:35:00|5088.8|5088.8|5091.13|5091.13|5091.13|5091.13|5083.93|5083.93|0
1583764800000|2020-03-09 14:40:00|5095.11|5095.11|5080.36|5080.36|5095.11|5095.11|5080.36|5080.36|0
1583765100000|2020-03-09 14:45:00|5076|5076|5074.74|5074.74|5076|5076|5072.07|5072.07|0
1583765400000|2020-03-09 14:50:00|5073.91|5073.91|5064.35|5064.35|5073.91|5073.91|5064.35|5064.35|0
1583765700000|2020-03-09 14:55:00|5065.57|5065.57|5066.05|5066.05|5066.05|5066.05|5059.92|5059.92|0
1583766000000|2020-03-09 15:00:00|5063.64|5063.64|5065.94|5065.94|5066.68|5066.68|5058.96|5058.96|0
1583766300000|2020-03-09 15:05:00|5063.69|5063.69|5057.65|5057.65|5064.45|5064.45|5057.65|5057.65|0
1583766600000|2020-03-09 15:10:00|5061.72|5061.72|5074.75|5074.75|5074.75|5074.75|5061.72|5061.72|0
1583766900000|2020-03-09 15:15:00|5077.52|5077.52|5083.16|5083.16|5083.16|5083.16|5076.57|5076.57|0
1583767200000|2020-03-09 15:20:00|5083.47|5083.47|5084.8|5084.8|5084.8|5084.8|5079.76|5079.76|0
1583767500000|2020-03-09 15:25:00|5089.83|5089.83|5078.36|5078.36|5089.83|5089.83|5078.36|5078.36|0
1583767800000|2020-03-09 15:30:00|5079.42|5079.42|5077.19|5077.19|5079.42|5079.42|5071.95|5071.95|0
1583768100000|2020-03-09 15:35:00|5082.59|5082.59|5095.29|5095.29|5095.29|5095.29|5082.59|5082.59|0
1583768400000|2020-03-09 15:40:00|5102.04|5102.04|5104.63|5104.63|5104.63|5104.63|5098.63|5098.63|0
1583768700000|2020-03-09 15:45:00|5108.27|5108.27|5111.12|5111.12|5114.15|5114.15|5108.27|5108.27|0
1583769000000|2020-03-09 15:50:00|5112.3|5112.3|5110.34|5110.34|5113.91|5113.91|5110.34|5110.34|0
1583769300000|2020-03-09 15:55:00|5108.9|5108.9|5108.39|5108.39|5110.27|5110.27|5106.32|5106.32|0
1583769600000|2020-03-09 16:00:00|5105.27|5105.27|5095.19|5095.19|5105.27|5105.27|5095.19|5095.19|0
1583769900000|2020-03-09 16:05:00|5097.77|5097.77|5115.57|5115.57|5115.57|5115.57|5097.77|5097.77|0
1583770200000|2020-03-09 16:10:00|5116.36|5116.36|5114.16|5114.16|5117.66|5117.66|5114.16|5114.16|0
1583770500000|2020-03-09 16:15:00|5110.18|5110.18|5102.96|5102.96|5111.35|5111.35|5102.96|5102.96|0
1583770800000|2020-03-09 16:20:00|5100.61|5100.61|5099.1|5099.1|5101.76|5101.76|5099.1|5099.1|0
1583771100000|2020-03-09 16:25:00|5097.28|5097.28|5093.6|5093.6|5097.28|5097.28|5092.91|5092.91|0
1583828100000|2020-03-10 08:15:00|5118.66|5118.66|5130.17|5130.17|5130.17|5130.17|5118.66|5118.66|0
1583828400000|2020-03-10 08:20:00|5137.25|5137.25|5135.98|5135.98|5137.25|5137.25|5129.1|5129.1|0
1583828700000|2020-03-10 08:25:00|5139.2|5139.2|5139.94|5139.94|5144.02|5144.02|5139.2|5139.2|0
1583829000000|2020-03-10 08:30:00|5140.11|5140.11|5151.25|5151.25|5151.25|5151.25|5137.78|5137.78|0
1583829300000|2020-03-10 08:35:00|5152.91|5152.91|5160.9|5160.9|5161.33|5161.33|5152.91|5152.91|0
1583829600000|2020-03-10 08:40:00|5169.8|5169.8|5186.26|5186.26|5186.26|5186.26|5169.8|5169.8|0
1583829900000|2020-03-10 08:45:00|5189.17|5189.17|5190.67|5190.67|5192.54|5192.54|5186.92|5186.92|0
1583830200000|2020-03-10 08:50:00|5191.89|5191.89|5206.77|5206.77|5206.77|5206.77|5188.61|5188.61|0
1583830500000|2020-03-10 08:55:00|5205.25|5205.25|5215.34|5215.34|5215.34|5215.34|5205.25|5205.25|0
1583830800000|2020-03-10 09:00:00|5222.55|5222.55|5222.78|5222.78|5222.78|5222.78|5218.02|5218.02|0
1583831100000|2020-03-10 09:05:00|5227.32|5227.32|5221.63|5221.63|5227.32|5227.32|5217.62|5217.62|0
1583831400000|2020-03-10 09:10:00|5223.83|5223.83|5209.11|5209.11|5223.83|5223.83|5207.53|5207.53|0
1583831700000|2020-03-10 09:15:00|5210.92|5210.92|5222.99|5222.99|5222.99|5222.99|5210.92|5210.92|0
1583832000000|2020-03-10 09:20:00|5222.29|5222.29|5219.66|5219.66|5222.29|5222.29|5213.96|5213.96|0
1583832300000|2020-03-10 09:25:00|5215.32|5215.32|5213.42|5213.42|5216.17|5216.17|5213.42|5213.42|0
1583832600000|2020-03-10 09:30:00|5214.57|5214.57|5218.87|5218.87|5220.79|5220.79|5214.57|5214.57|0
1583832900000|2020-03-10 09:35:00|5219.33|5219.33|5233.55|5233.55|5233.55|5233.55|5219.33|5219.33|0
1583833200000|2020-03-10 09:40:00|5233.02|5233.02|5250|5250|5250|5250|5233.02|5233.02|0
1583833500000|2020-03-10 09:45:00|5248.37|5248.37|5250.72|5250.72|5250.72|5250.72|5248.37|5248.37|0
1583833800000|2020-03-10 09:50:00|5250.26|5250.26|5250.46|5250.46|5252.22|5252.22|5249|5249|0
1583834100000|2020-03-10 09:55:00|5249.76|5249.76|5249|5249|5252.21|5252.21|5249|5249|0
1583834400000|2020-03-10 10:00:00|5248.62|5248.62|5245.41|5245.41|5248.62|5248.62|5245.41|5245.41|0
1583834700000|2020-03-10 10:05:00|5247.67|5247.67|5252.25|5252.25|5252.28|5252.28|5246.86|5246.86|0
1583835000000|2020-03-10 10:10:00|5251.66|5251.66|5256.74|5256.74|5256.74|5256.74|5251.66|5251.66|0
1583835300000|2020-03-10 10:15:00|5255.8|5255.8|5242.41|5242.41|5255.8|5255.8|5242.41|5242.41|0
1583835600000|2020-03-10 10:20:00|5243.96|5243.96|5238.33|5238.33|5243.96|5243.96|5237.45|5237.45|0
1583835900000|2020-03-10 10:25:00|5235.16|5235.16|5240.92|5240.92|5240.92|5240.92|5235.16|5235.16|0
1583836200000|2020-03-10 10:30:00|5239.78|5239.78|5241.78|5241.78|5242.34|5242.34|5238.4|5238.4|0
1583836500000|2020-03-10 10:35:00|5239.14|5239.14|5237.87|5237.87|5239.14|5239.14|5236.36|5236.36|0
1583836800000|2020-03-10 10:40:00|5238.08|5238.08|5246.9|5246.9|5246.9|5246.9|5238.08|5238.08|0
1583837100000|2020-03-10 10:45:00|5247.65|5247.65|5258.11|5258.11|5258.11|5258.11|5247.65|5247.65|0
1583837400000|2020-03-10 10:50:00|5260.97|5260.97|5253.79|5253.79|5260.99|5260.99|5253.79|5253.79|0
1583837700000|2020-03-10 10:55:00|5253.74|5253.74|5254.8|5254.8|5256.83|5256.83|5253.74|5253.74|0
1583838000000|2020-03-10 11:00:00|5253.29|5253.29|5245.6|5245.6|5253.29|5253.29|5245.6|5245.6|0
1583838300000|2020-03-10 11:05:00|5245.28|5245.28|5243.75|5243.75|5245.28|5245.28|5240.6|5240.6|0
1583838600000|2020-03-10 11:10:00|5243.86|5243.86|5249.59|5249.59|5249.59|5249.59|5243.86|5243.86|0
1583838900000|2020-03-10 11:15:00|5248.02|5248.02|5245.41|5245.41|5248.47|5248.47|5245.41|5245.41|0
1583839200000|2020-03-10 11:20:00|5244.82|5244.82|5245.73|5245.73|5245.73|5245.73|5244.21|5244.21|0
1583839500000|2020-03-10 11:25:00|5245.71|5245.71|5243.31|5243.31|5247.04|5247.04|5243.31|5243.31|0
1583839800000|2020-03-10 11:30:00|5242.97|5242.97|5243.71|5243.71|5248.35|5248.35|5242.97|5242.97|0
1583840100000|2020-03-10 11:35:00|5241.77|5241.77|5248.67|5248.67|5248.67|5248.67|5241.77|5241.77|0
1583840400000|2020-03-10 11:40:00|5250.84|5250.84|5248.44|5248.44|5252.1|5252.1|5246.82|5246.82|0
1583840700000|2020-03-10 11:45:00|5247.16|5247.16|5240.07|5240.07|5247.16|5247.16|5240.07|5240.07|0
1583841000000|2020-03-10 11:50:00|5238.62|5238.62|5233.46|5233.46|5238.62|5238.62|5232.75|5232.75|0
1583841300000|2020-03-10 11:55:00|5234.07|5234.07|5235.57|5235.57|5238.64|5238.64|5233.04|5233.04|0
1583841600000|2020-03-10 12:00:00|5230.85|5230.85|5234.12|5234.12|5234.12|5234.12|5229.57|5229.57|0
1583841900000|2020-03-10 12:05:00|5233.18|5233.18|5224.92|5224.92|5233.38|5233.38|5224.92|5224.92|0
1583842200000|2020-03-10 12:10:00|5223.15|5223.15|5225.67|5225.67|5225.67|5225.67|5221.72|5221.72|0
1583842500000|2020-03-10 12:15:00|5223.46|5223.46|5220.19|5220.19|5223.46|5223.46|5214.54|5214.54|0
1583842800000|2020-03-10 12:20:00|5212.11|5212.11|5215.07|5215.07|5215.07|5215.07|5209.2|5209.2|0
1583843100000|2020-03-10 12:25:00|5215.33|5215.33|5209.26|5209.26|5215.33|5215.33|5209.26|5209.26|0
1583843400000|2020-03-10 12:30:00|5208.38|5208.38|5212.3|5212.3|5212.3|5212.3|5208.38|5208.38|0
1583843700000|2020-03-10 12:35:00|5212.4|5212.4|5211.85|5211.85|5214.15|5214.15|5211.02|5211.02|0
1583844000000|2020-03-10 12:40:00|5213.91|5213.91|5202.64|5202.64|5213.91|5213.91|5202.64|5202.64|0
1583844300000|2020-03-10 12:45:00|5203.99|5203.99|5204.64|5204.64|5206.77|5206.77|5203.99|5203.99|0
1583844600000|2020-03-10 12:50:00|5210.27|5210.27|5224.38|5224.38|5224.38|5224.38|5210.27|5210.27|0
1583844900000|2020-03-10 12:55:00|5231.57|5231.57|5224.99|5224.99|5234.03|5234.03|5224.99|5224.99|0
1583845200000|2020-03-10 13:00:00|5224.11|5224.11|5230.01|5230.01|5230.01|5230.01|5223.89|5223.89|0
1583845500000|2020-03-10 13:05:00|5224.78|5224.78|5219.72|5219.72|5226.53|5226.53|5219.72|5219.72|0
1583845800000|2020-03-10 13:10:00|5215.27|5215.27|5215.41|5215.41|5216.34|5216.34|5214.43|5214.43|0
1583846100000|2020-03-10 13:15:00|5214.69|5214.69|5213.71|5213.71|5216.01|5216.01|5213.32|5213.32|0
1583846400000|2020-03-10 13:20:00|5216.25|5216.25|5218.24|5218.24|5219.77|5219.77|5216.25|5216.25|0
1583846700000|2020-03-10 13:25:00|5216.45|5216.45|5211.01|5211.01|5216.45|5216.45|5211.01|5211.01|0
1583847000000|2020-03-10 13:30:00|5209.2|5209.2|5211.78|5211.78|5211.78|5211.78|5201.83|5201.83|0
1583847300000|2020-03-10 13:35:00|5213.64|5213.64|5199.59|5199.59|5213.64|5213.64|5199.23|5199.23|0
1583847600000|2020-03-10 13:40:00|5202.3|5202.3|5197.5|5197.5|5202.73|5202.73|5197.5|5197.5|0
1583847900000|2020-03-10 13:45:00|5196.44|5196.44|5191.15|5191.15|5196.68|5196.68|5191.15|5191.15|0
1583848200000|2020-03-10 13:50:00|5195.12|5195.12|5177.74|5177.74|5195.12|5195.12|5177.38|5177.38|0
1583848500000|2020-03-10 13:55:00|5177.8|5177.8|5173.62|5173.62|5181.06|5181.06|5173.62|5173.62|0
1583848800000|2020-03-10 14:00:00|5167.03|5167.03|5178.04|5178.04|5178.04|5178.04|5166.39|5166.39|0
1583849100000|2020-03-10 14:05:00|5179.29|5179.29|5180.44|5180.44|5180.44|5180.44|5175.04|5175.04|0
1583849400000|2020-03-10 14:10:00|5181.73|5181.73|5183.19|5183.19|5184.52|5184.52|5181.73|5181.73|0
1583849700000|2020-03-10 14:15:00|5184.23|5184.23|5186.07|5186.07|5186.07|5186.07|5176.98|5176.98|0
1583850000000|2020-03-10 14:20:00|5182.61|5182.61|5184.92|5184.92|5191.66|5191.66|5182.61|5182.61|0
1583850300000|2020-03-10 14:25:00|5182.93|5182.93|5177.2|5177.2|5182.93|5182.93|5176.73|5176.73|0
1583850600000|2020-03-10 14:30:00|5181.48|5181.48|5169.24|5169.24|5181.48|5181.48|5169.24|5169.24|0
1583850900000|2020-03-10 14:35:00|5170.68|5170.68|5159.93|5159.93|5170.68|5170.68|5159.32|5159.32|0
1583851200000|2020-03-10 14:40:00|5159.02|5159.02|5145.66|5145.66|5159.02|5159.02|5143.28|5143.28|0
1583851500000|2020-03-10 14:45:00|5146.03|5146.03|5144.26|5144.26|5151.84|5151.84|5144.26|5144.26|0
1583851800000|2020-03-10 14:50:00|5139.13|5139.13|5123.16|5123.16|5139.13|5139.13|5123.16|5123.16|0
1583852100000|2020-03-10 14:55:00|5116.32|5116.32|5127.38|5127.38|5133.5|5133.5|5116.32|5116.32|0
1583852400000|2020-03-10 15:00:00|5123.39|5123.39|5122.39|5122.39|5123.39|5123.39|5115.49|5115.49|0
1583852700000|2020-03-10 15:05:00|5119.41|5119.41|5130.55|5130.55|5130.55|5130.55|5116.57|5116.57|0
1583853000000|2020-03-10 15:10:00|5132.29|5132.29|5123.4|5123.4|5132.29|5132.29|5120.73|5120.73|0
1583853300000|2020-03-10 15:15:00|5122.78|5122.78|5104.15|5104.15|5122.78|5122.78|5104.15|5104.15|0
1583853600000|2020-03-10 15:20:00|5101.58|5101.58|5101.93|5101.93|5101.93|5101.93|5095.54|5095.54|0
1583853900000|2020-03-10 15:25:00|5096.51|5096.51|5103.17|5103.17|5103.17|5103.17|5092.8|5092.8|0
1583854200000|2020-03-10 15:30:00|5095.72|5095.72|5093.52|5093.52|5095.72|5095.72|5090.56|5090.56|0
1583854500000|2020-03-10 15:35:00|5094.61|5094.61|5078.07|5078.07|5094.61|5094.61|5078.07|5078.07|0
1583854800000|2020-03-10 15:40:00|5084.43|5084.43|5102.38|5102.38|5102.38|5102.38|5078.39|5078.39|0
1583855100000|2020-03-10 15:45:00|5111.62|5111.62|5129.09|5129.09|5130.67|5130.67|5111.62|5111.62|0
1583855400000|2020-03-10 15:50:00|5124.41|5124.41|5095.2|5095.2|5124.41|5124.41|5095.2|5095.2|0
1583855700000|2020-03-10 15:55:00|5095.06|5095.06|5110.27|5110.27|5110.27|5110.27|5086.13|5086.13|0
1583856000000|2020-03-10 16:00:00|5105.64|5105.64|5124.74|5124.74|5128.65|5128.65|5105.64|5105.64|0
1583856300000|2020-03-10 16:05:00|5118.14|5118.14|5122.47|5122.47|5122.47|5122.47|5116.65|5116.65|0
1583856600000|2020-03-10 16:10:00|5120.15|5120.15|5135.19|5135.19|5135.98|5135.98|5120.15|5120.15|0
1583856900000|2020-03-10 16:15:00|5138.02|5138.02|5136.97|5136.97|5141.34|5141.34|5135.44|5135.44|0
1583857200000|2020-03-10 16:20:00|5139.15|5139.15|5122.14|5122.14|5139.15|5139.15|5121.91|5121.91|0
1583857500000|2020-03-10 16:25:00|5120.66|5120.66|5106.84|5106.84|5120.66|5120.66|5106.84|5106.84|0
1583914500000|2020-03-11 08:15:00|5150.26|5150.26|5130.76|5130.76|5152.54|5152.54|5130.76|5130.76|0
1583914800000|2020-03-11 08:20:00|5135.54|5135.54|5114.35|5114.35|5137.93|5137.93|5114.35|5114.35|0
1583915100000|2020-03-11 08:25:00|5108.45|5108.45|5093.39|5093.39|5108.45|5108.45|5087.9|5087.9|0
1583915400000|2020-03-11 08:30:00|5089.41|5089.41|5107.47|5107.47|5107.47|5107.47|5086.39|5086.39|0
1583915700000|2020-03-11 08:35:00|5104.32|5104.32|5102.33|5102.33|5109.56|5109.56|5102.33|5102.33|0
1583916000000|2020-03-11 08:40:00|5109.14|5109.14|5115.17|5115.17|5115.17|5115.17|5109.14|5109.14|0
1583916300000|2020-03-11 08:45:00|5120.28|5120.28|5131.25|5131.25|5132.74|5132.74|5120.28|5120.28|0
1583916600000|2020-03-11 08:50:00|5137.42|5137.42|5128.09|5128.09|5137.42|5137.42|5126.07|5126.07|0
1583916900000|2020-03-11 08:55:00|5123.87|5123.87|5133.77|5133.77|5137.27|5137.27|5123.87|5123.87|0
1583917200000|2020-03-11 09:00:00|5127.11|5127.11|5125.11|5125.11|5127.11|5127.11|5121.83|5121.83|0
1583917500000|2020-03-11 09:05:00|5125.45|5125.45|5119|5119|5125.45|5125.45|5118.98|5118.98|0
1583917800000|2020-03-11 09:10:00|5120.05|5120.05|5114.37|5114.37|5128.96|5128.96|5114.37|5114.37|0
1583918100000|2020-03-11 09:15:00|5115.96|5115.96|5105.68|5105.68|5115.96|5115.96|5104.34|5104.34|0
1583918400000|2020-03-11 09:20:00|5105.56|5105.56|5102.59|5102.59|5106.96|5106.96|5100.68|5100.68|0
1583918700000|2020-03-11 09:25:00|5100.29|5100.29|5101.39|5101.39|5101.39|5101.39|5097.41|5097.41|0
1583919000000|2020-03-11 09:30:00|5107.95|5107.95|5104.26|5104.26|5112.84|5112.84|5104.26|5104.26|0
1583919300000|2020-03-11 09:35:00|5097.2|5097.2|5081.25|5081.25|5097.2|5097.2|5081.25|5081.25|0
1583919600000|2020-03-11 09:40:00|5077.99|5077.99|5075.89|5075.89|5078.08|5078.08|5075.89|5075.89|0
1583919900000|2020-03-11 09:45:00|5077.33|5077.33|5081.21|5081.21|5081.21|5081.21|5077.33|5077.33|0
1583920200000|2020-03-11 09:50:00|5078.03|5078.03|5083.69|5083.69|5083.69|5083.69|5078.03|5078.03|0
1583920500000|2020-03-11 09:55:00|5083.41|5083.41|5087.95|5087.95|5087.95|5087.95|5081.87|5081.87|0
1583920800000|2020-03-11 10:00:00|5090.4|5090.4|5090.28|5090.28|5091.94|5091.94|5087.4|5087.4|0
1583921100000|2020-03-11 10:05:00|5089.25|5089.25|5085.32|5085.32|5089.25|5089.25|5084.78|5084.78|0
1583921400000|2020-03-11 10:10:00|5083.92|5083.92|5092.89|5092.89|5092.89|5092.89|5083.92|5083.92|0
1583921700000|2020-03-11 10:15:00|5091.69|5091.69|5097.08|5097.08|5097.08|5097.08|5091.69|5091.69|0
1583922000000|2020-03-11 10:20:00|5095.99|5095.99|5086.54|5086.54|5095.99|5095.99|5086.54|5086.54|0
1583922300000|2020-03-11 10:25:00|5085.74|5085.74|5071.75|5071.75|5085.74|5085.74|5071.75|5071.75|0
1583922600000|2020-03-11 10:30:00|5070.4|5070.4|5092.16|5092.16|5092.16|5092.16|5070.4|5070.4|0
1583922900000|2020-03-11 10:35:00|5086.43|5086.43|5088.01|5088.01|5089.22|5089.22|5086.39|5086.39|0
1583923200000|2020-03-11 10:40:00|5079.88|5079.88|5082.55|5082.55|5083.53|5083.53|5079.88|5079.88|0
1583923500000|2020-03-11 10:45:00|5083.42|5083.42|5096.71|5096.71|5096.71|5096.71|5083.42|5083.42|0
1583923800000|2020-03-11 10:50:00|5096.33|5096.33|5095.94|5095.94|5096.33|5096.33|5094.28|5094.28|0
1583924100000|2020-03-11 10:55:00|5093.93|5093.93|5091.78|5091.78|5095.81|5095.81|5091.78|5091.78|0
1583924400000|2020-03-11 11:00:00|5091.51|5091.51|5089.5|5089.5|5092.01|5092.01|5088.29|5088.29|0
1583924700000|2020-03-11 11:05:00|5090.81|5090.81|5080.34|5080.34|5090.81|5090.81|5080.34|5080.34|0
1583925000000|2020-03-11 11:10:00|5078.94|5078.94|5078.55|5078.55|5079.61|5079.61|5077.27|5077.27|0
1583925300000|2020-03-11 11:15:00|5076.95|5076.95|5081.11|5081.11|5081.11|5081.11|5076.95|5076.95|0
1583925600000|2020-03-11 11:20:00|5080.69|5080.69|5081.04|5081.04|5081.04|5081.04|5077.81|5077.81|0
1583925900000|2020-03-11 11:25:00|5078.64|5078.64|5072.8|5072.8|5078.64|5078.64|5071.66|5071.66|0
1583926200000|2020-03-11 11:30:00|5074.73|5074.73|5074.4|5074.4|5076.22|5076.22|5074.4|5074.4|0
1583926500000|2020-03-11 11:35:00|5079.27|5079.27|5074.53|5074.53|5079.27|5079.27|5071.97|5071.97|0
1583926800000|2020-03-11 11:40:00|5075.51|5075.51|5070.02|5070.02|5076.52|5076.52|5070.02|5070.02|0
1583927100000|2020-03-11 11:45:00|5070.51|5070.51|5071.61|5071.61|5071.61|5071.61|5067.44|5067.44|0
1583927400000|2020-03-11 11:50:00|5073.58|5073.58|5074.54|5074.54|5074.54|5074.54|5073.06|5073.06|0
1583927700000|2020-03-11 11:55:00|5073.41|5073.41|5084.63|5084.63|5084.63|5084.63|5073.33|5073.33|0
1583928000000|2020-03-11 12:00:00|5086.46|5086.46|5085.25|5085.25|5087.3|5087.3|5085.25|5085.25|0
1583928300000|2020-03-11 12:05:00|5087.1|5087.1|5082.35|5082.35|5088.5|5088.5|5082.35|5082.35|0
1583928600000|2020-03-11 12:10:00|5081.36|5081.36|5077.65|5077.65|5081.36|5081.36|5077.44|5077.44|0
1583928900000|2020-03-11 12:15:00|5079.56|5079.56|5074.81|5074.81|5083.58|5083.58|5074.81|5074.81|0
1583929200000|2020-03-11 12:20:00|5076.76|5076.76|5075.38|5075.38|5082.63|5082.63|5074.79|5074.79|0
1583929500000|2020-03-11 12:25:00|5076.15|5076.15|5069.69|5069.69|5076.15|5076.15|5069.69|5069.69|0
1583929800000|2020-03-11 12:30:00|5065.68|5065.68|5055.27|5055.27|5065.68|5065.68|5055.27|5055.27|0
1583930100000|2020-03-11 12:35:00|5054.21|5054.21|5049.67|5049.67|5054.21|5054.21|5048.25|5048.25|0
1583930400000|2020-03-11 12:40:00|5049.68|5049.68|5048.95|5048.95|5049.68|5049.68|5044.76|5044.76|0
1583930700000|2020-03-11 12:45:00|5050.29|5050.29|5054.66|5054.66|5054.66|5054.66|5050.29|5050.29|0
1583931000000|2020-03-11 12:50:00|5054|5054|5046.17|5046.17|5054|5054|5046.17|5046.17|0
1583931300000|2020-03-11 12:55:00|5045.93|5045.93|5041.71|5041.71|5046.23|5046.23|5041.71|5041.71|0
1583931600000|2020-03-11 13:00:00|5044.7|5044.7|5061.21|5061.21|5061.21|5061.21|5044.7|5044.7|0
1583931900000|2020-03-11 13:05:00|5068.26|5068.26|5065.6|5065.6|5068.26|5068.26|5063.26|5063.26|0
1583932200000|2020-03-11 13:10:00|5067.88|5067.88|5060.76|5060.76|5067.88|5067.88|5060.76|5060.76|0
1583932500000|2020-03-11 13:15:00|5060.36|5060.36|5058.14|5058.14|5060.63|5060.63|5058.14|5058.14|0
1583932800000|2020-03-11 13:20:00|5054.93|5054.93|5056.69|5056.69|5057.66|5057.66|5054.93|5054.93|0
1583933100000|2020-03-11 13:25:00|5059.42|5059.42|5069.55|5069.55|5069.55|5069.55|5059.42|5059.42|0
1583933400000|2020-03-11 13:30:00|5070.03|5070.03|5069.05|5069.05|5070.7|5070.7|5066.41|5066.41|0
1583933700000|2020-03-11 13:35:00|5069.4|5069.4|5063.87|5063.87|5069.77|5069.77|5063.87|5063.87|0
1583934000000|2020-03-11 13:40:00|5053.97|5053.97|5052.54|5052.54|5053.97|5053.97|5048.88|5048.88|0
1583934300000|2020-03-11 13:45:00|5047.32|5047.32|5048.26|5048.26|5050.02|5050.02|5047.32|5047.32|0
1583934600000|2020-03-11 13:50:00|5047.21|5047.21|5055.61|5055.61|5056.77|5056.77|5045.15|5045.15|0
1583934900000|2020-03-11 13:55:00|5049.33|5049.33|5058.49|5058.49|5060.08|5060.08|5048.52|5048.52|0
1583935200000|2020-03-11 14:00:00|5055.9|5055.9|5056.81|5056.81|5058.88|5058.88|5054.88|5054.88|0
1583935500000|2020-03-11 14:05:00|5055.33|5055.33|5055.67|5055.67|5056.72|5056.72|5050.89|5050.89|0
1583935800000|2020-03-11 14:10:00|5056.63|5056.63|5056.73|5056.73|5056.73|5056.73|5053.44|5053.44|0
1583936100000|2020-03-11 14:15:00|5056.52|5056.52|5051.44|5051.44|5056.52|5056.52|5051.44|5051.44|0
1583936400000|2020-03-11 14:20:00|5052.44|5052.44|5048.99|5048.99|5053.61|5053.61|5048.99|5048.99|0
1583936700000|2020-03-11 14:25:00|5044.38|5044.38|5047.9|5047.9|5051.32|5051.32|5044.38|5044.38|0
1583937000000|2020-03-11 14:30:00|5042.62|5042.62|5047.57|5047.57|5047.57|5047.57|5038.92|5038.92|0
1583937300000|2020-03-11 14:35:00|5049.83|5049.83|5041.68|5041.68|5049.83|5049.83|5039.65|5039.65|0
1583937600000|2020-03-11 14:40:00|5040.64|5040.64|5032.84|5032.84|5040.87|5040.87|5032.84|5032.84|0
1583937900000|2020-03-11 14:45:00|5030.91|5030.91|5027.21|5027.21|5037.31|5037.31|5027.21|5027.21|0
1583938200000|2020-03-11 14:50:00|5024.63|5024.63|5015.52|5015.52|5024.63|5024.63|5015.52|5015.52|0
1583938500000|2020-03-11 14:55:00|5015.09|5015.09|5013.68|5013.68|5015.66|5015.66|5010.98|5010.98|0
1583938800000|2020-03-11 15:00:00|5017.74|5017.74|5027.13|5027.13|5027.13|5027.13|5017.74|5017.74|0
1583939100000|2020-03-11 15:05:00|5020.37|5020.37|5017.44|5017.44|5021.51|5021.51|5017.44|5017.44|0
1583939400000|2020-03-11 15:10:00|5027.26|5027.26|5027.44|5027.44|5027.64|5027.64|5021.87|5021.87|0
1583939700000|2020-03-11 15:15:00|5026.5|5026.5|5025.17|5025.17|5026.85|5026.85|5023.06|5023.06|0
1583940000000|2020-03-11 15:20:00|5021.24|5021.24|5009.18|5009.18|5021.24|5021.24|5009.18|5009.18|0
1583940300000|2020-03-11 15:25:00|5003.85|5003.85|4996.59|4996.59|5003.85|5003.85|4996.17|4996.17|0
1583940600000|2020-03-11 15:30:00|4996.66|4996.66|4998.33|4998.33|4999.67|4999.67|4996.66|4996.66|0
1583940900000|2020-03-11 15:35:00|4996.88|4996.88|5008.38|5008.38|5008.38|5008.38|4994.68|4994.68|0
1583941200000|2020-03-11 15:40:00|5010.21|5010.21|5006.74|5006.74|5010.21|5010.21|5006.52|5006.52|0
1583941500000|2020-03-11 15:45:00|5006.64|5006.64|5007.06|5007.06|5007.06|5007.06|5001.97|5001.97|0
1583941800000|2020-03-11 15:50:00|5009.03|5009.03|5003.03|5003.03|5010.71|5010.71|5003.03|5003.03|0
1583942100000|2020-03-11 15:55:00|5002.32|5002.32|5002.14|5002.14|5002.32|5002.32|4998.55|4998.55|0
1583942400000|2020-03-11 16:00:00|5004.39|5004.39|4998.45|4998.45|5004.39|5004.39|4998.35|4998.35|0
1583942700000|2020-03-11 16:05:00|5003.59|5003.59|5008.99|5008.99|5008.99|5008.99|5001.65|5001.65|0
1583943000000|2020-03-11 16:10:00|5009.5|5009.5|5017.28|5017.28|5017.28|5017.28|5009.5|5009.5|0
1583943300000|2020-03-11 16:15:00|5018.42|5018.42|5018.95|5018.95|5018.95|5018.95|5016.24|5016.24|0
1583943600000|2020-03-11 16:20:00|5020.33|5020.33|5014.91|5014.91|5025.47|5025.47|5014.91|5014.91|0
1583943900000|2020-03-11 16:25:00|5011.24|5011.24|5002.34|5002.34|5011.24|5011.24|5002.34|5002.34|0
1584000900000|2020-03-12 08:15:00|4719.74|4719.74|4721.5|4721.5|4721.5|4721.5|4713.09|4713.09|0
1584001200000|2020-03-12 08:20:00|4717.91|4717.91|4719.18|4719.18|4719.18|4719.18|4713.92|4713.92|0
1584001500000|2020-03-12 08:25:00|4716.61|4716.61|4690.37|4690.37|4716.61|4716.61|4690.37|4690.37|0
1584001800000|2020-03-12 08:30:00|4682.9|4682.9|4682.33|4682.33|4689.33|4689.33|4682.33|4682.33|0
1584002100000|2020-03-12 08:35:00|4678.57|4678.57|4650.27|4650.27|4679.09|4679.09|4650.27|4650.27|0
1584002400000|2020-03-12 08:40:00|4652.32|4652.32|4650|4650|4652.32|4652.32|4648.49|4648.49|0
1584002700000|2020-03-12 08:45:00|4641.34|4641.34|4628.8|4628.8|4641.34|4641.34|4628.8|4628.8|0
1584003000000|2020-03-12 08:50:00|4635.13|4635.13|4652.41|4652.41|4652.41|4652.41|4635.13|4635.13|0
1584003300000|2020-03-12 08:55:00|4667.96|4667.96|4681.43|4681.43|4681.43|4681.43|4667.96|4667.96|0
1584003600000|2020-03-12 09:00:00|4680.38|4680.38|4673.46|4673.46|4685.79|4685.79|4673.46|4673.46|0
1584003900000|2020-03-12 09:05:00|4673.75|4673.75|4666.65|4666.65|4673.75|4673.75|4666.65|4666.65|0
1584004200000|2020-03-12 09:10:00|4668.23|4668.23|4660.86|4660.86|4668.23|4668.23|4660.86|4660.86|0
1584004500000|2020-03-12 09:15:00|4659.12|4659.12|4666.84|4666.84|4666.84|4666.84|4658.19|4658.19|0
1584004800000|2020-03-12 09:20:00|4665.29|4665.29|4679.53|4679.53|4679.53|4679.53|4665.29|4665.29|0
1584005100000|2020-03-12 09:25:00|4685.07|4685.07|4682.64|4682.64|4685.07|4685.07|4681|4681|0
1584005400000|2020-03-12 09:30:00|4677.92|4677.92|4676.05|4676.05|4678.25|4678.25|4675.7|4675.7|0
1584005700000|2020-03-12 09:35:00|4677.1|4677.1|4682.1|4682.1|4682.1|4682.1|4675.94|4675.94|0
1584006000000|2020-03-12 09:40:00|4680.43|4680.43|4687.49|4687.49|4688.53|4688.53|4680.43|4680.43|0
1584006300000|2020-03-12 09:45:00|4687.81|4687.81|4705.26|4705.26|4705.26|4705.26|4687.81|4687.81|0
1584006600000|2020-03-12 09:50:00|4712.98|4712.98|4712.33|4712.33|4713.06|4713.06|4711.81|4711.81|0
1584006900000|2020-03-12 09:55:00|4710.03|4710.03|4713.83|4713.83|4714.14|4714.14|4710.03|4710.03|0
1584007200000|2020-03-12 10:00:00|4712.85|4712.85|4701.87|4701.87|4712.85|4712.85|4701.87|4701.87|0
1584007500000|2020-03-12 10:05:00|4704.93|4704.93|4705.77|4705.77|4708.25|4708.25|4704.93|4704.93|0
1584007800000|2020-03-12 10:10:00|4704.76|4704.76|4700.88|4700.88|4710.06|4710.06|4700.88|4700.88|0
1584008100000|2020-03-12 10:15:00|4696.26|4696.26|4692.44|4692.44|4696.26|4696.26|4688.75|4688.75|0
1584008400000|2020-03-12 10:20:00|4689.47|4689.47|4682.59|4682.59|4689.47|4689.47|4682.59|4682.59|0
1584008700000|2020-03-12 10:25:00|4681.42|4681.42|4694.81|4694.81|4694.81|4694.81|4681.42|4681.42|0
1584009000000|2020-03-12 10:30:00|4698.26|4698.26|4699.13|4699.13|4699.13|4699.13|4697.62|4697.62|0
1584009300000|2020-03-12 10:35:00|4697.83|4697.83|4691.83|4691.83|4698.04|4698.04|4691.59|4691.59|0
1584009600000|2020-03-12 10:40:00|4694.36|4694.36|4702.1|4702.1|4702.1|4702.1|4694.2|4694.2|0
1584009900000|2020-03-12 10:45:00|4697.99|4697.99|4704.55|4704.55|4704.55|4704.55|4697.99|4697.99|0
1584010200000|2020-03-12 10:50:00|4701.18|4701.18|4696.04|4696.04|4701.18|4701.18|4695.89|4695.89|0
1584010500000|2020-03-12 10:55:00|4698.72|4698.72|4707.77|4707.77|4707.77|4707.77|4698.72|4698.72|0
1584010800000|2020-03-12 11:00:00|4711.99|4711.99|4715.54|4715.54|4716.99|4716.99|4711.99|4711.99|0
1584011100000|2020-03-12 11:05:00|4718.53|4718.53|4710.93|4710.93|4718.53|4718.53|4708.61|4708.61|0
1584011400000|2020-03-12 11:10:00|4711.27|4711.27|4719.35|4719.35|4719.35|4719.35|4710.38|4710.38|0
1584011700000|2020-03-12 11:15:00|4716.22|4716.22|4710.31|4710.31|4716.22|4716.22|4710.31|4710.31|0
1584012000000|2020-03-12 11:20:00|4709.07|4709.07|4710.05|4710.05|4710.05|4710.05|4706.91|4706.91|0
1584012300000|2020-03-12 11:25:00|4713.14|4713.14|4705.38|4705.38|4713.39|4713.39|4705.38|4705.38|0
1584012600000|2020-03-12 11:30:00|4705.55|4705.55|4702.68|4702.68|4705.55|4705.55|4702.44|4702.44|0
1584012900000|2020-03-12 11:35:00|4702.53|4702.53|4699.53|4699.53|4705.96|4705.96|4699.53|4699.53|0
1584013200000|2020-03-12 11:40:00|4698.32|4698.32|4692.88|4692.88|4698.32|4698.32|4692.88|4692.88|0
1584013500000|2020-03-12 11:45:00|4687.88|4687.88|4689.67|4689.67|4690.63|4690.63|4687.78|4687.78|0
1584013800000|2020-03-12 11:50:00|4689.37|4689.37|4682.94|4682.94|4689.37|4689.37|4682.94|4682.94|0
1584014100000|2020-03-12 11:55:00|4682.02|4682.02|4681.95|4681.95|4682.4|4682.4|4680.74|4680.74|0
1584014400000|2020-03-12 12:00:00|4680.21|4680.21|4675.87|4675.87|4680.21|4680.21|4675.87|4675.87|0
1584014700000|2020-03-12 12:05:00|4677.03|4677.03|4679.61|4679.61|4679.61|4679.61|4677.03|4677.03|0
1584015000000|2020-03-12 12:10:00|4680.79|4680.79|4674.15|4674.15|4681.18|4681.18|4674.15|4674.15|0
1584015300000|2020-03-12 12:15:00|4675.89|4675.89|4676.4|4676.4|4678.54|4678.54|4675.29|4675.29|0
1584015600000|2020-03-12 12:20:00|4673.42|4673.42|4669.46|4669.46|4673.71|4673.71|4669.46|4669.46|0
1584015900000|2020-03-12 12:25:00|4669.21|4669.21|4681.69|4681.69|4681.69|4681.69|4666.72|4666.72|0
1584016200000|2020-03-12 12:30:00|4669.62|4669.62|4665.98|4665.98|4669.62|4669.62|4665.89|4665.89|0
1584016500000|2020-03-12 12:35:00|4661.51|4661.51|4658.48|4658.48|4661.51|4661.51|4655.56|4655.56|0
1584016800000|2020-03-12 12:40:00|4659.31|4659.31|4660.87|4660.87|4665.45|4665.45|4659.31|4659.31|0
1584017100000|2020-03-12 12:45:00|4663.36|4663.36|4646.95|4646.95|4674.23|4674.23|4646.95|4646.95|0
1584017400000|2020-03-12 12:50:00|4643.66|4643.66|4630.6|4630.6|4645.67|4645.67|4630.6|4630.6|0
1584017700000|2020-03-12 12:55:00|4636.67|4636.67|4636|4636|4643.41|4643.41|4636|4636|0
1584018000000|2020-03-12 13:00:00|4638.48|4638.48|4626.48|4626.48|4638.48|4638.48|4626.48|4626.48|0
1584018300000|2020-03-12 13:05:00|4628.99|4628.99|4637.16|4637.16|4637.16|4637.16|4626.57|4626.57|0
1584018600000|2020-03-12 13:10:00|4634.05|4634.05|4627.66|4627.66|4634.05|4634.05|4627.66|4627.66|0
1584018900000|2020-03-12 13:15:00|4627.1|4627.1|4628.42|4628.42|4630.37|4630.37|4627.1|4627.1|0
1584019200000|2020-03-12 13:20:00|4626.99|4626.99|4628.47|4628.47|4628.93|4628.93|4626.36|4626.36|0
1584019500000|2020-03-12 13:25:00|4625.2|4625.2|4624.96|4624.96|4625.2|4625.2|4618.05|4618.05|0
1584019800000|2020-03-12 13:30:00|4622.7|4622.7|4625.36|4625.36|4628.73|4628.73|4616.4|4616.4|0
1584020100000|2020-03-12 13:35:00|4623.07|4623.07|4591.03|4591.03|4623.07|4623.07|4591.03|4591.03|0
1584020400000|2020-03-12 13:40:00|4593.27|4593.27|4573.45|4573.45|4593.27|4593.27|4570.97|4570.97|0
1584020700000|2020-03-12 13:45:00|4577.72|4577.72|4589.89|4589.89|4589.89|4589.89|4577.48|4577.48|0
1584021000000|2020-03-12 13:50:00|4593.21|4593.21|4570.83|4570.83|4593.21|4593.21|4570.83|4570.83|0
1584021300000|2020-03-12 13:55:00|4576.7|4576.7|4592.75|4592.75|4592.75|4592.75|4576.7|4576.7|0
1584021600000|2020-03-12 14:00:00|4602.63|4602.63|4575.6|4575.6|4602.63|4602.63|4575.6|4575.6|0
1584021900000|2020-03-12 14:05:00|4567.59|4567.59|4567.04|4567.04|4570.45|4570.45|4564.15|4564.15|0
1584022200000|2020-03-12 14:10:00|4577.63|4577.63|4582.03|4582.03|4588.62|4588.62|4577.63|4577.63|0
1584022500000|2020-03-12 14:15:00|4586.06|4586.06|4576.25|4576.25|4591.12|4591.12|4576.25|4576.25|0
1584022800000|2020-03-12 14:20:00|4571.92|4571.92|4567.45|4567.45|4571.92|4571.92|4567.45|4567.45|0
1584023100000|2020-03-12 14:25:00|4568.14|4568.14|4573.72|4573.72|4577.7|4577.7|4568.14|4568.14|0
1584023400000|2020-03-12 14:30:00|4570.63|4570.63|4568.44|4568.44|4574.07|4574.07|4568.44|4568.44|0
1584023700000|2020-03-12 14:35:00|4571.87|4571.87|4578.94|4578.94|4582.7|4582.7|4568.1|4568.1|0
1584024000000|2020-03-12 14:40:00|4573.48|4573.48|4578.2|4578.2|4578.2|4578.2|4572.48|4572.48|0
1584024300000|2020-03-12 14:45:00|4573.89|4573.89|4580|4580|4580|4580|4573.89|4573.89|0
1584024600000|2020-03-12 14:50:00|4580.8|4580.8|4590.64|4590.64|4590.64|4590.64|4580.8|4580.8|0
1584024900000|2020-03-12 14:55:00|4588.92|4588.92|4592.01|4592.01|4593.83|4593.83|4588.92|4588.92|0
1584025200000|2020-03-12 15:00:00|4589.26|4589.26|4574.21|4574.21|4589.26|4589.26|4574.21|4574.21|0
1584025500000|2020-03-12 15:05:00|4576.61|4576.61|4573.27|4573.27|4579.16|4579.16|4570.52|4570.52|0
1584025800000|2020-03-12 15:10:00|4571.23|4571.23|4562.11|4562.11|4572.6|4572.6|4562.11|4562.11|0
1584026100000|2020-03-12 15:15:00|4561.31|4561.31|4573.77|4573.77|4573.77|4573.77|4561.31|4561.31|0
1584026400000|2020-03-12 15:20:00|4570.11|4570.11|4586.67|4586.67|4586.67|4586.67|4570.11|4570.11|0
1584026700000|2020-03-12 15:25:00|4586.56|4586.56|4577.13|4577.13|4586.56|4586.56|4577.13|4577.13|0
1584027000000|2020-03-12 15:30:00|4574.97|4574.97|4571.53|4571.53|4575.73|4575.73|4571.15|4571.15|0
1584027300000|2020-03-12 15:35:00|4563.5|4563.5|4558.13|4558.13|4563.5|4563.5|4558.13|4558.13|0
1584027600000|2020-03-12 15:40:00|4561.17|4561.17|4557.12|4557.12|4564.34|4564.34|4557.12|4557.12|0
1584027900000|2020-03-12 15:45:00|4558.52|4558.52|4540.77|4540.77|4558.68|4558.68|4540.77|4540.77|0
1584028200000|2020-03-12 15:50:00|4532.41|4532.41|4536.51|4536.51|4536.51|4536.51|4521.98|4521.98|0
1584028500000|2020-03-12 15:55:00|4543.27|4543.27|4561.36|4561.36|4561.36|4561.36|4543.27|4543.27|0
1584028800000|2020-03-12 16:00:00|4563.95|4563.95|4558.24|4558.24|4563.95|4563.95|4554.64|4554.64|0
1584029100000|2020-03-12 16:05:00|4553.3|4553.3|4551.96|4551.96|4557.61|4557.61|4547.9|4547.9|0
1584029400000|2020-03-12 16:10:00|4546.87|4546.87|4544.73|4544.73|4546.87|4546.87|4536.82|4536.82|0
1584029700000|2020-03-12 16:15:00|4549.87|4549.87|4545.49|4545.49|4558.2|4558.2|4545.49|4545.49|0
1584030000000|2020-03-12 16:20:00|4543.75|4543.75|4550.72|4550.72|4550.72|4550.72|4543.75|4543.75|0
1584030300000|2020-03-12 16:25:00|4555.98|4555.98|4573.48|4573.48|4573.48|4573.48|4555.98|4555.98|0
1584087300000|2020-03-13 08:15:00|4635.38|4635.38|4609.46|4609.46|4635.38|4635.38|4609.46|4609.46|0
1584087600000|2020-03-13 08:20:00|4595.88|4595.88|4603.4|4603.4|4607.72|4607.72|4595.88|4595.88|0
1584087900000|2020-03-13 08:25:00|4604.33|4604.33|4609.42|4609.42|4617.52|4617.52|4604.33|4604.33|0
1584088200000|2020-03-13 08:30:00|4605.08|4605.08|4577.58|4577.58|4605.08|4605.08|4577.58|4577.58|0
1584088500000|2020-03-13 08:35:00|4577.92|4577.92|4574.24|4574.24|4577.92|4577.92|4573.86|4573.86|0
1584088800000|2020-03-13 08:40:00|4553.42|4553.42|4550.95|4550.95|4558.14|4558.14|4550.95|4550.95|0
1584089100000|2020-03-13 08:45:00|4551.5|4551.5|4541.69|4541.69|4554.35|4554.35|4538.59|4538.59|0
1584089400000|2020-03-13 08:50:00|4538.99|4538.99|4554.27|4554.27|4554.27|4554.27|4538.99|4538.99|0
1584089700000|2020-03-13 08:55:00|4552.03|4552.03|4560.38|4560.38|4560.38|4560.38|4551.71|4551.71|0
1584090000000|2020-03-13 09:00:00|4554.56|4554.56|4555.1|4555.1|4555.54|4555.54|4552.72|4552.72|0
1584090300000|2020-03-13 09:05:00|4553.29|4553.29|4555.58|4555.58|4558.42|4558.42|4548.34|4548.34|0
1584090600000|2020-03-13 09:10:00|4557.04|4557.04|4568.65|4568.65|4568.65|4568.65|4554.41|4554.41|0
1584090900000|2020-03-13 09:15:00|4564.27|4564.27|4570.36|4570.36|4570.36|4570.36|4564.27|4564.27|0
1584091200000|2020-03-13 09:20:00|4567.12|4567.12|4574.41|4574.41|4575.59|4575.59|4567.12|4567.12|0
1584091500000|2020-03-13 09:25:00|4577.36|4577.36|4570.91|4570.91|4578.23|4578.23|4568.5|4568.5|0
1584091800000|2020-03-13 09:30:00|4568.91|4568.91|4564.49|4564.49|4568.91|4568.91|4564.49|4564.49|0
1584092100000|2020-03-13 09:35:00|4562.64|4562.64|4570.37|4570.37|4570.88|4570.88|4562.22|4562.22|0
1584092400000|2020-03-13 09:40:00|4564.53|4564.53|4571.65|4571.65|4571.65|4571.65|4564.53|4564.53|0
1584092700000|2020-03-13 09:45:00|4574.39|4574.39|4581.63|4581.63|4581.63|4581.63|4574.39|4574.39|0
1584093000000|2020-03-13 09:50:00|4584.07|4584.07|4584.49|4584.49|4585.16|4585.16|4582.14|4582.14|0
1584093300000|2020-03-13 09:55:00|4582.34|4582.34|4578.8|4578.8|4587.44|4587.44|4577.57|4577.57|0
1584093600000|2020-03-13 10:00:00|4572.2|4572.2|4576.8|4576.8|4578.07|4578.07|4572.2|4572.2|0
1584093900000|2020-03-13 10:05:00|4582.12|4582.12|4571.62|4571.62|4582.12|4582.12|4568.78|4568.78|0
1584094200000|2020-03-13 10:10:00|4573.92|4573.92|4576.56|4576.56|4576.9|4576.9|4571.75|4571.75|0
1584094500000|2020-03-13 10:15:00|4580.58|4580.58|4579.64|4579.64|4580.58|4580.58|4578.55|4578.55|0
1584094800000|2020-03-13 10:20:00|4586.01|4586.01|4596.59|4596.59|4599.24|4599.24|4586.01|4586.01|0
1584095100000|2020-03-13 10:25:00|4600.05|4600.05|4596.37|4596.37|4603.06|4603.06|4594.67|4594.67|0
1584095400000|2020-03-13 10:30:00|4596.51|4596.51|4598.55|4598.55|4598.55|4598.55|4594.12|4594.12|0
1584095700000|2020-03-13 10:35:00|4597.95|4597.95|4590.67|4590.67|4599.42|4599.42|4590.67|4590.67|0
1584096000000|2020-03-13 10:40:00|4590.21|4590.21|4590.57|4590.57|4594.11|4594.11|4590.21|4590.21|0
1584096300000|2020-03-13 10:45:00|4586.38|4586.38|4583.61|4583.61|4587|4587|4583.61|4583.61|0
1584096600000|2020-03-13 10:50:00|4584.07|4584.07|4587.12|4587.12|4587.12|4587.12|4584.07|4584.07|0
1584096900000|2020-03-13 10:55:00|4588.58|4588.58|4591.36|4591.36|4591.36|4591.36|4588.58|4588.58|0
1584097200000|2020-03-13 11:00:00|4588.14|4588.14|4591.4|4591.4|4591.55|4591.55|4588.14|4588.14|0
1584097500000|2020-03-13 11:05:00|4593.39|4593.39|4603.21|4603.21|4603.21|4603.21|4593.39|4593.39|0
1584097800000|2020-03-13 11:10:00|4609.63|4609.63|4624.03|4624.03|4624.55|4624.55|4609.63|4609.63|0
1584098100000|2020-03-13 11:15:00|4630.07|4630.07|4649.59|4649.59|4649.59|4649.59|4630.07|4630.07|0
1584098400000|2020-03-13 11:20:00|4643.05|4643.05|4630.13|4630.13|4643.05|4643.05|4630.06|4630.06|0
1584098700000|2020-03-13 11:25:00|4629.39|4629.39|4626.94|4626.94|4630.19|4630.19|4626.94|4626.94|0
1584099000000|2020-03-13 11:30:00|4628.75|4628.75|4636.46|4636.46|4645.81|4645.81|4628.75|4628.75|0
1584099300000|2020-03-13 11:35:00|4640.31|4640.31|4635.49|4635.49|4640.31|4640.31|4631.14|4631.14|0
1584099600000|2020-03-13 11:40:00|4638.59|4638.59|4656.17|4656.17|4657.1|4657.1|4638.59|4638.59|0
1584099900000|2020-03-13 11:45:00|4657.1|4657.1|4651.8|4651.8|4659.39|4659.39|4651.8|4651.8|0
1584100200000|2020-03-13 11:50:00|4650.91|4650.91|4651.87|4651.87|4657.03|4657.03|4650.91|4650.91|0
1584100500000|2020-03-13 11:55:00|4654.74|4654.74|4660.48|4660.48|4660.48|4660.48|4654.74|4654.74|0
1584100800000|2020-03-13 12:00:00|4656.23|4656.23|4657.34|4657.34|4657.34|4657.34|4646.9|4646.9|0
1584101100000|2020-03-13 12:05:00|4661.35|4661.35|4661.64|4661.64|4664.16|4664.16|4661.35|4661.35|0
1584101400000|2020-03-13 12:10:00|4663.65|4663.65|4670.38|4670.38|4670.38|4670.38|4663.65|4663.65|0
1584101700000|2020-03-13 12:15:00|4671.45|4671.45|4668.48|4668.48|4674.58|4674.58|4668.48|4668.48|0
1584102000000|2020-03-13 12:20:00|4673.42|4673.42|4684.09|4684.09|4684.09|4684.09|4673.42|4673.42|0
1584102300000|2020-03-13 12:25:00|4687.52|4687.52|4697.08|4697.08|4697.08|4697.08|4687.52|4687.52|0
1584102600000|2020-03-13 12:30:00|4702.24|4702.24|4704.4|4704.4|4705.15|4705.15|4700.41|4700.41|0
1584102900000|2020-03-13 12:35:00|4706.02|4706.02|4698.4|4698.4|4706.02|4706.02|4698.4|4698.4|0
1584103200000|2020-03-13 12:40:00|4698.31|4698.31|4701.35|4701.35|4701.35|4701.35|4694.15|4694.15|0
1584103500000|2020-03-13 12:45:00|4704.62|4704.62|4698.07|4698.07|4704.62|4704.62|4698.07|4698.07|0
1584103800000|2020-03-13 12:50:00|4695.12|4695.12|4687.85|4687.85|4696.81|4696.81|4686.9|4686.9|0
1584104100000|2020-03-13 12:55:00|4687.03|4687.03|4689.05|4689.05|4689.92|4689.92|4686.26|4686.26|0
1584104400000|2020-03-13 13:00:00|4687.13|4687.13|4679.59|4679.59|4688.71|4688.71|4679.59|4679.59|0
1584104700000|2020-03-13 13:05:00|4676.2|4676.2|4658.73|4658.73|4676.2|4676.2|4657.66|4657.66|0
1584105000000|2020-03-13 13:10:00|4663.62|4663.62|4676.98|4676.98|4676.98|4676.98|4663.62|4663.62|0
1584105300000|2020-03-13 13:15:00|4674.68|4674.68|4668.59|4668.59|4674.68|4674.68|4668.59|4668.59|0
1584105600000|2020-03-13 13:20:00|4667.73|4667.73|4663.36|4663.36|4667.73|4667.73|4662.78|4662.78|0
1584105900000|2020-03-13 13:25:00|4664.04|4664.04|4672.05|4672.05|4672.05|4672.05|4660.66|4660.66|0
1584106200000|2020-03-13 13:30:00|4679.16|4679.16|4655.66|4655.66|4679.16|4679.16|4655.66|4655.66|0
1584106500000|2020-03-13 13:35:00|4653.94|4653.94|4640.44|4640.44|4653.94|4653.94|4640.44|4640.44|0
1584106800000|2020-03-13 13:40:00|4633|4633|4614.96|4614.96|4633|4633|4614.96|4614.96|0
1584107100000|2020-03-13 13:45:00|4617.55|4617.55|4631.21|4631.21|4631.21|4631.21|4617.55|4617.55|0
1584107400000|2020-03-13 13:50:00|4631.08|4631.08|4608.63|4608.63|4631.08|4631.08|4608.63|4608.63|0
1584107700000|2020-03-13 13:55:00|4608.61|4608.61|4597.8|4597.8|4612.05|4612.05|4597.8|4597.8|0
1584108000000|2020-03-13 14:00:00|4586.28|4586.28|4601.75|4601.75|4601.75|4601.75|4581.8|4581.8|0
1584108300000|2020-03-13 14:05:00|4601.24|4601.24|4600.45|4600.45|4601.24|4601.24|4596.05|4596.05|0
1584108600000|2020-03-13 14:10:00|4595.1|4595.1|4589.58|4589.58|4597.73|4597.73|4589.58|4589.58|0
1584108900000|2020-03-13 14:15:00|4588.14|4588.14|4605.76|4605.76|4605.76|4605.76|4587.17|4587.17|0
1584109200000|2020-03-13 14:20:00|4606.6|4606.6|4623.63|4623.63|4623.63|4623.63|4606.6|4606.6|0
1584109500000|2020-03-13 14:25:00|4619.37|4619.37|4594.63|4594.63|4619.37|4619.37|4594.63|4594.63|0
1584109800000|2020-03-13 14:30:00|4593.53|4593.53|4592.07|4592.07|4593.53|4593.53|4589.96|4589.96|0
1584110100000|2020-03-13 14:35:00|4588.99|4588.99|4574.58|4574.58|4588.99|4588.99|4574.58|4574.58|0
1584110400000|2020-03-13 14:40:00|4571.65|4571.65|4571.59|4571.59|4572.15|4572.15|4567.18|4567.18|0
1584110700000|2020-03-13 14:45:00|4573.95|4573.95|4574.46|4574.46|4576.55|4576.55|4570.21|4570.21|0
1584111000000|2020-03-13 14:50:00|4572.92|4572.92|4559.68|4559.68|4573.64|4573.64|4559.68|4559.68|0
1584111300000|2020-03-13 14:55:00|4556.63|4556.63|4538.13|4538.13|4557.19|4557.19|4538.13|4538.13|0
1584111600000|2020-03-13 15:00:00|4537.24|4537.24|4545.19|4545.19|4546.58|4546.58|4537.24|4537.24|0
1584111900000|2020-03-13 15:05:00|4543.32|4543.32|4540.09|4540.09|4543.32|4543.32|4535.3|4535.3|0
1584112200000|2020-03-13 15:10:00|4539.35|4539.35|4545.67|4545.67|4545.67|4545.67|4535.41|4535.41|0
1584112500000|2020-03-13 15:15:00|4550.66|4550.66|4548.62|4548.62|4550.66|4550.66|4542.26|4542.26|0
1584112800000|2020-03-13 15:20:00|4542.1|4542.1|4538.95|4538.95|4545.62|4545.62|4538.95|4538.95|0
1584113100000|2020-03-13 15:25:00|4536.02|4536.02|4525.7|4525.7|4536.96|4536.96|4525.7|4525.7|0
1584113400000|2020-03-13 15:30:00|4515.36|4515.36|4495.68|4495.68|4517.74|4517.74|4495.68|4495.68|0
1584113700000|2020-03-13 15:35:00|4494.82|4494.82|4497.27|4497.27|4508.01|4508.01|4494.82|4494.82|0
1584114000000|2020-03-13 15:40:00|4504.35|4504.35|4502.83|4502.83|4509.11|4509.11|4500.81|4500.81|0
1584114300000|2020-03-13 15:45:00|4500.19|4500.19|4484.92|4484.92|4500.19|4500.19|4484.92|4484.92|0
1584114600000|2020-03-13 15:50:00|4485.08|4485.08|4483.88|4483.88|4493.65|4493.65|4483.88|4483.88|0
1584114900000|2020-03-13 15:55:00|4486.72|4486.72|4527.09|4527.09|4527.09|4527.09|4486.72|4486.72|0
1584115200000|2020-03-13 16:00:00|4520.82|4520.82|4497.66|4497.66|4520.82|4520.82|4497.66|4497.66|0
1584115500000|2020-03-13 16:05:00|4502.65|4502.65|4503.36|4503.36|4504.69|4504.69|4499.98|4499.98|0
1584115800000|2020-03-13 16:10:00|4510.81|4510.81|4505.54|4505.54|4515.72|4515.72|4505.54|4505.54|0
1584116100000|2020-03-13 16:15:00|4511.43|4511.43|4509.11|4509.11|4519.48|4519.48|4509.11|4509.11|0
1584116400000|2020-03-13 16:20:00|4512.94|4512.94|4509.63|4509.63|4515.94|4515.94|4509.63|4509.63|0
1584116700000|2020-03-13 16:25:00|4508.26|4508.26|4506.69|4506.69|4508.26|4508.26|4498.64|4498.64|0
1584346500000|2020-03-16 08:15:00|4259.62|4259.62|4242.11|4242.11|4273.79|4273.79|4242.11|4242.11|0
1584346800000|2020-03-16 08:20:00|4232.93|4232.93|4209.58|4209.58|4232.93|4232.93|4209.58|4209.58|0
1584347100000|2020-03-16 08:25:00|4203.27|4203.27|4164.87|4164.87|4203.27|4203.27|4164.87|4164.87|0
1584347400000|2020-03-16 08:30:00|4149.34|4149.34|4130.18|4130.18|4149.34|4149.34|4130.18|4130.18|0
1584347700000|2020-03-16 08:35:00|4124.59|4124.59|4087.82|4087.82|4124.59|4124.59|4081.97|4081.97|0
1584348000000|2020-03-16 08:40:00|4098.32|4098.32|4090.39|4090.39|4098.32|4098.32|4087.89|4087.89|0
1584348300000|2020-03-16 08:45:00|4089.85|4089.85|4077.68|4077.68|4091.41|4091.41|4077.68|4077.68|0
1584348600000|2020-03-16 08:50:00|4078.89|4078.89|4083.21|4083.21|4083.21|4083.21|4078.26|4078.26|0
1584348900000|2020-03-16 08:55:00|4087.13|4087.13|4114.89|4114.89|4114.89|4114.89|4086.95|4086.95|0
1584349200000|2020-03-16 09:00:00|4107.52|4107.52|4095.61|4095.61|4107.52|4107.52|4095.61|4095.61|0
1584349500000|2020-03-16 09:05:00|4087.78|4087.78|4074.9|4074.9|4090.58|4090.58|4074.9|4074.9|0
1584349800000|2020-03-16 09:10:00|4083.38|4083.38|4101.63|4101.63|4101.63|4101.63|4083.38|4083.38|0
1584350100000|2020-03-16 09:15:00|4104.73|4104.73|4115.03|4115.03|4115.03|4115.03|4104.73|4104.73|0
1584350400000|2020-03-16 09:20:00|4122.55|4122.55|4143.2|4143.2|4143.26|4143.26|4122.55|4122.55|0
1584350700000|2020-03-16 09:25:00|4153.4|4153.4|4151.63|4151.63|4154.93|4154.93|4151|4151|0
1584351000000|2020-03-16 09:30:00|4159.42|4159.42|4134.2|4134.2|4159.42|4159.42|4134.2|4134.2|0
1584351300000|2020-03-16 09:35:00|4130.46|4130.46|4128.15|4128.15|4131.35|4131.35|4125.9|4125.9|0
1584351600000|2020-03-16 09:40:00|4121.61|4121.61|4123.88|4123.88|4123.88|4123.88|4117.52|4117.52|0
1584351900000|2020-03-16 09:45:00|4112.24|4112.24|4127.76|4127.76|4128.39|4128.39|4112.24|4112.24|0
1584352200000|2020-03-16 09:50:00|4116.04|4116.04|4110|4110|4116.04|4116.04|4108.33|4108.33|0
1584352500000|2020-03-16 09:55:00|4093.85|4093.85|4098.97|4098.97|4099.1|4099.1|4093.85|4093.85|0
1584352800000|2020-03-16 10:00:00|4096.04|4096.04|4080.37|4080.37|4096.04|4096.04|4080.37|4080.37|0
1584353100000|2020-03-16 10:05:00|4078.45|4078.45|4060.57|4060.57|4078.45|4078.45|4059.31|4059.31|0
1584353400000|2020-03-16 10:10:00|4070.57|4070.57|4078.99|4078.99|4079.27|4079.27|4070.57|4070.57|0
1584353700000|2020-03-16 10:15:00|4079.09|4079.09|4070.96|4070.96|4079.09|4079.09|4070.27|4070.27|0
1584354000000|2020-03-16 10:20:00|4074.02|4074.02|4072.06|4072.06|4081.13|4081.13|4072.06|4072.06|0
1584354300000|2020-03-16 10:25:00|4071.88|4071.88|4053.25|4053.25|4071.88|4071.88|4053.25|4053.25|0
1584354600000|2020-03-16 10:30:00|4056.59|4056.59|4062.73|4062.73|4065.2|4065.2|4056.59|4056.59|0
1584354900000|2020-03-16 10:35:00|4060.83|4060.83|4052.14|4052.14|4062.5|4062.5|4052.14|4052.14|0
1584355200000|2020-03-16 10:40:00|4055.06|4055.06|4045.92|4045.92|4055.06|4055.06|4042.89|4042.89|0
1584355500000|2020-03-16 10:45:00|4048.77|4048.77|4055.37|4055.37|4055.37|4055.37|4048.77|4048.77|0
1584355800000|2020-03-16 10:50:00|4053.12|4053.12|4057.29|4057.29|4059.93|4059.93|4049.89|4049.89|0
1584356100000|2020-03-16 10:55:00|4057.95|4057.95|4059.48|4059.48|4062.83|4062.83|4057.95|4057.95|0
1584356400000|2020-03-16 11:00:00|4060.67|4060.67|4063.41|4063.41|4064.95|4064.95|4060.67|4060.67|0
1584356700000|2020-03-16 11:05:00|4056.82|4056.82|4047.38|4047.38|4056.82|4056.82|4044.9|4044.9|0
1584357000000|2020-03-16 11:10:00|4050.71|4050.71|4042.04|4042.04|4050.71|4050.71|4042.04|4042.04|0
1584357300000|2020-03-16 11:15:00|4039.97|4039.97|4042.47|4042.47|4043.96|4043.96|4039.97|4039.97|0
1584357600000|2020-03-16 11:20:00|4041.14|4041.14|4029.98|4029.98|4041.14|4041.14|4029.98|4029.98|0
1584357900000|2020-03-16 11:25:00|4026.46|4026.46|4014.17|4014.17|4026.46|4026.46|4014.17|4014.17|0
1584358200000|2020-03-16 11:30:00|4011.87|4011.87|4010.06|4010.06|4011.87|4011.87|4008.9|4008.9|0
1584358500000|2020-03-16 11:35:00|4009.83|4009.83|4001.93|4001.93|4009.83|4009.83|4001.74|4001.74|0
1584358800000|2020-03-16 11:40:00|4001.11|4001.11|3992.42|3992.42|4001.77|4001.77|3992.42|3992.42|0
1584359100000|2020-03-16 11:45:00|3996.71|3996.71|3999.88|3999.88|3999.88|3999.88|3996.06|3996.06|0
1584359400000|2020-03-16 11:50:00|4002.94|4002.94|3999.35|3999.35|4008.79|4008.79|3999.35|3999.35|0
1584359700000|2020-03-16 11:55:00|4000.37|4000.37|3995.02|3995.02|4001.36|4001.36|3995.02|3995.02|0
1584360000000|2020-03-16 12:00:00|3994.75|3994.75|4004.12|4004.12|4004.12|4004.12|3994.75|3994.75|0
1584360300000|2020-03-16 12:05:00|4002.59|4002.59|3998.15|3998.15|4002.59|4002.59|3994.54|3994.54|0
1584360600000|2020-03-16 12:10:00|3996.71|3996.71|3983.42|3983.42|3996.71|3996.71|3983.42|3983.42|0
1584360900000|2020-03-16 12:15:00|3986.19|3986.19|3998.84|3998.84|3998.84|3998.84|3986.19|3986.19|0
1584361200000|2020-03-16 12:20:00|4006.05|4006.05|4004.71|4004.71|4008.91|4008.91|4004.71|4004.71|0
1584361500000|2020-03-16 12:25:00|4006.39|4006.39|4007.6|4007.6|4007.6|4007.6|4004.89|4004.89|0
1584361800000|2020-03-16 12:30:00|4007.21|4007.21|4006.24|4006.24|4007.58|4007.58|4005.01|4005.01|0
1584362100000|2020-03-16 12:35:00|4007.91|4007.91|4000.73|4000.73|4007.91|4007.91|4000.73|4000.73|0
1584362400000|2020-03-16 12:40:00|4002.25|4002.25|4011.49|4011.49|4011.49|4011.49|4002.25|4002.25|0
1584362700000|2020-03-16 12:45:00|4010.11|4010.11|3998.58|3998.58|4010.11|4010.11|3992.64|3992.64|0
1584363000000|2020-03-16 12:50:00|4007.55|4007.55|4019.65|4019.65|4019.65|4019.65|4007.55|4007.55|0
1584363300000|2020-03-16 12:55:00|4024.38|4024.38|4034.93|4034.93|4034.93|4034.93|4024.38|4024.38|0
1584363600000|2020-03-16 13:00:00|4033.33|4033.33|4025.44|4025.44|4034.2|4034.2|4025.44|4025.44|0
1584363900000|2020-03-16 13:05:00|4022.26|4022.26|4030.99|4030.99|4030.99|4030.99|4017.37|4017.37|0
1584364200000|2020-03-16 13:10:00|4030.71|4030.71|4032.1|4032.1|4032.1|4032.1|4029.12|4029.12|0
1584364500000|2020-03-16 13:15:00|4032.14|4032.14|4021.48|4021.48|4032.14|4032.14|4021.48|4021.48|0
1584364800000|2020-03-16 13:20:00|4023.29|4023.29|4039.58|4039.58|4042.79|4042.79|4023.29|4023.29|0
1584365100000|2020-03-16 13:25:00|4041.01|4041.01|4044.08|4044.08|4044.08|4044.08|4037.62|4037.62|0
1584365400000|2020-03-16 13:30:00|4042.62|4042.62|4031.43|4031.43|4042.62|4042.62|4027.65|4027.65|0
1584365700000|2020-03-16 13:35:00|4034.09|4034.09|4023.67|4023.67|4034.09|4034.09|4023.67|4023.67|0
1584366000000|2020-03-16 13:40:00|4017.67|4017.67|4015.99|4015.99|4017.67|4017.67|4011.36|4011.36|0
1584366300000|2020-03-16 13:45:00|4017.71|4017.71|4041.64|4041.64|4041.64|4041.64|4017.71|4017.71|0
1584366600000|2020-03-16 13:50:00|4039.08|4039.08|4059.39|4059.39|4059.39|4059.39|4039.08|4039.08|0
1584366900000|2020-03-16 13:55:00|4064.45|4064.45|4083.49|4083.49|4083.49|4083.49|4064.45|4064.45|0
1584367200000|2020-03-16 14:00:00|4086.6|4086.6|4079.36|4079.36|4086.6|4086.6|4076.74|4076.74|0
1584367500000|2020-03-16 14:05:00|4073.59|4073.59|4097.74|4097.74|4097.74|4097.74|4073.59|4073.59|0
1584367800000|2020-03-16 14:10:00|4100.12|4100.12|4105.33|4105.33|4105.33|4105.33|4098.36|4098.36|0
1584368100000|2020-03-16 14:15:00|4104.7|4104.7|4098.55|4098.55|4104.7|4104.7|4098.55|4098.55|0
1584368400000|2020-03-16 14:20:00|4098.96|4098.96|4112.88|4112.88|4116.75|4116.75|4098.96|4098.96|0
1584368700000|2020-03-16 14:25:00|4116.89|4116.89|4107.58|4107.58|4120.62|4120.62|4107.58|4107.58|0
1584369000000|2020-03-16 14:30:00|4106.99|4106.99|4120.73|4120.73|4120.73|4120.73|4106.99|4106.99|0
1584369300000|2020-03-16 14:35:00|4133.9|4133.9|4140.9|4140.9|4144.62|4144.62|4133.9|4133.9|0
1584369600000|2020-03-16 14:40:00|4148.05|4148.05|4148.09|4148.09|4155.42|4155.42|4148.05|4148.05|0
1584369900000|2020-03-16 14:45:00|4147.81|4147.81|4161.87|4161.87|4161.87|4161.87|4147.81|4147.81|0
1584370200000|2020-03-16 14:50:00|4152.31|4152.31|4144.29|4144.29|4152.31|4152.31|4133.25|4133.25|0
1584370500000|2020-03-16 14:55:00|4153.14|4153.14|4142.11|4142.11|4153.14|4153.14|4129.87|4129.87|0
1584370800000|2020-03-16 15:00:00|4148.25|4148.25|4161.44|4161.44|4161.44|4161.44|4145.29|4145.29|0
1584371100000|2020-03-16 15:05:00|4155.08|4155.08|4166.68|4166.68|4168.2|4168.2|4155.08|4155.08|0
1584371400000|2020-03-16 15:10:00|4176.63|4176.63|4183.23|4183.23|4188.92|4188.92|4176.63|4176.63|0
1584371700000|2020-03-16 15:15:00|4185.21|4185.21|4193.14|4193.14|4194.02|4194.02|4185.21|4185.21|0
1584372000000|2020-03-16 15:20:00|4188.85|4188.85|4214.23|4214.23|4214.23|4214.23|4188.85|4188.85|0
1584372300000|2020-03-16 15:25:00|4209.46|4209.46|4202.35|4202.35|4209.46|4209.46|4201.46|4201.46|0
1584372600000|2020-03-16 15:30:00|4217.44|4217.44|4211.3|4211.3|4217.44|4217.44|4211.3|4211.3|0
1584372900000|2020-03-16 15:35:00|4198.68|4198.68|4205.54|4205.54|4213.23|4213.23|4194.07|4194.07|0
1584373200000|2020-03-16 15:40:00|4210.47|4210.47|4197.24|4197.24|4210.47|4210.47|4197.24|4197.24|0
1584373500000|2020-03-16 15:45:00|4200.41|4200.41|4216.25|4216.25|4216.25|4216.25|4196.96|4196.96|0
1584373800000|2020-03-16 15:50:00|4222.76|4222.76|4238.16|4238.16|4238.16|4238.16|4222.76|4222.76|0
1584374100000|2020-03-16 15:55:00|4236.87|4236.87|4228.96|4228.96|4236.87|4236.87|4223.6|4223.6|0
1584374400000|2020-03-16 16:00:00|4241.19|4241.19|4251.52|4251.52|4251.52|4251.52|4237.08|4237.08|0
1584374700000|2020-03-16 16:05:00|4263.63|4263.63|4263.84|4263.84|4268.66|4268.66|4263.63|4263.63|0
1584375000000|2020-03-16 16:10:00|4268.14|4268.14|4268.55|4268.55|4275.65|4275.65|4268.14|4268.14|0
1584375300000|2020-03-16 16:15:00|4262.69|4262.69|4258.91|4258.91|4262.69|4262.69|4254.61|4254.61|0
1584375600000|2020-03-16 16:20:00|4260.64|4260.64|4243.47|4243.47|4261.04|4261.04|4243.47|4243.47|0
1584375900000|2020-03-16 16:25:00|4238.68|4238.68|4252.98|4252.98|4254.45|4254.45|4238.68|4238.68|0
1584432900000|2020-03-17 08:15:00|4332.97|4332.97|4324.6|4324.6|4332.97|4332.97|4324.12|4324.12|0
1584433200000|2020-03-17 08:20:00|4316.1|4316.1|4297.47|4297.47|4316.1|4316.1|4290.76|4290.76|0
1584433500000|2020-03-17 08:25:00|4289.63|4289.63|4269.24|4269.24|4289.63|4289.63|4268.89|4268.89|0
1584433800000|2020-03-17 08:30:00|4266.29|4266.29|4279.62|4279.62|4279.62|4279.62|4266.29|4266.29|0
1584434100000|2020-03-17 08:35:00|4273.95|4273.95|4266.17|4266.17|4275.75|4275.75|4266.17|4266.17|0
1584434400000|2020-03-17 08:40:00|4259.54|4259.54|4242.77|4242.77|4259.54|4259.54|4241.19|4241.19|0
1584434700000|2020-03-17 08:45:00|4254.74|4254.74|4272.08|4272.08|4275.66|4275.66|4254.74|4254.74|0
1584435000000|2020-03-17 08:50:00|4270.35|4270.35|4239.79|4239.79|4270.35|4270.35|4239.79|4239.79|0
1584435300000|2020-03-17 08:55:00|4231.33|4231.33|4233.8|4233.8|4234.08|4234.08|4226.24|4226.24|0
1584435600000|2020-03-17 09:00:00|4241.82|4241.82|4269.04|4269.04|4269.04|4269.04|4241.82|4241.82|0
1584435900000|2020-03-17 09:05:00|4283.01|4283.01|4249.8|4249.8|4283.01|4283.01|4249.8|4249.8|0
1584436200000|2020-03-17 09:10:00|4236.83|4236.83|4244.13|4244.13|4248.79|4248.79|4236.83|4236.83|0
1584436500000|2020-03-17 09:15:00|4251.32|4251.32|4255.42|4255.42|4255.42|4255.42|4242.38|4242.38|0
1584436800000|2020-03-17 09:20:00|4236.78|4236.78|4226.34|4226.34|4242.58|4242.58|4226.34|4226.34|0
1584437100000|2020-03-17 09:25:00|4233.29|4233.29|4220.16|4220.16|4233.29|4233.29|4218.95|4218.95|0
1584437400000|2020-03-17 09:30:00|4224.22|4224.22|4184.94|4184.94|4224.22|4224.22|4184.94|4184.94|0
1584437700000|2020-03-17 09:35:00|4181.91|4181.91|4180.64|4180.64|4181.91|4181.91|4173.23|4173.23|0
1584438000000|2020-03-17 09:40:00|4184.3|4184.3|4184.37|4184.37|4195.14|4195.14|4183.22|4183.22|0
1584438300000|2020-03-17 09:45:00|4188.93|4188.93|4206.66|4206.66|4206.66|4206.66|4185.17|4185.17|0
1584438600000|2020-03-17 09:50:00|4205.08|4205.08|4189.07|4189.07|4208.48|4208.48|4189.07|4189.07|0
1584438900000|2020-03-17 09:55:00|4182.85|4182.85|4189.12|4189.12|4189.12|4189.12|4174.82|4174.82|0
1584439200000|2020-03-17 10:00:00|4180.14|4180.14|4200.54|4200.54|4200.54|4200.54|4180.14|4180.14|0
1584439500000|2020-03-17 10:05:00|4207.05|4207.05|4190.68|4190.68|4207.05|4207.05|4187.21|4187.21|0
1584439800000|2020-03-17 10:10:00|4190.63|4190.63|4214.32|4214.32|4214.32|4214.32|4187.92|4187.92|0
1584440100000|2020-03-17 10:15:00|4221|4221|4214.03|4214.03|4222.76|4222.76|4214.03|4214.03|0
1584440400000|2020-03-17 10:20:00|4218.45|4218.45|4235.34|4235.34|4235.34|4235.34|4218.27|4218.27|0
1584440700000|2020-03-17 10:25:00|4237.29|4237.29|4243.22|4243.22|4243.22|4243.22|4234.41|4234.41|0
1584441000000|2020-03-17 10:30:00|4243.52|4243.52|4223.82|4223.82|4243.52|4243.52|4222.56|4222.56|0
1584441300000|2020-03-17 10:35:00|4224.58|4224.58|4235.96|4235.96|4235.96|4235.96|4221.31|4221.31|0
1584441600000|2020-03-17 10:40:00|4227.97|4227.97|4222.42|4222.42|4227.97|4227.97|4217.95|4217.95|0
1584441900000|2020-03-17 10:45:00|4216.37|4216.37|4226.4|4226.4|4227.23|4227.23|4216.37|4216.37|0
1584442200000|2020-03-17 10:50:00|4225.63|4225.63|4229.08|4229.08|4229.08|4229.08|4222.91|4222.91|0
1584442500000|2020-03-17 10:55:00|4238.48|4238.48|4242.96|4242.96|4242.96|4242.96|4238.48|4238.48|0
1584442800000|2020-03-17 11:00:00|4244.45|4244.45|4219.61|4219.61|4244.45|4244.45|4219.61|4219.61|0
1584443100000|2020-03-17 11:05:00|4215.23|4215.23|4217.23|4217.23|4220.49|4220.49|4215.23|4215.23|0
1584443400000|2020-03-17 11:10:00|4215.86|4215.86|4211.66|4211.66|4215.86|4215.86|4205.48|4205.48|0
1584443700000|2020-03-17 11:15:00|4213.18|4213.18|4203.37|4203.37|4214.03|4214.03|4203.37|4203.37|0
1584444000000|2020-03-17 11:20:00|4203.44|4203.44|4182.07|4182.07|4203.44|4203.44|4182.07|4182.07|0
1584444300000|2020-03-17 11:25:00|4181.75|4181.75|4172.92|4172.92|4182.18|4182.18|4172.92|4172.92|0
1584444600000|2020-03-17 11:30:00|4175.5|4175.5|4165.76|4165.76|4177.5|4177.5|4165.76|4165.76|0
1584444900000|2020-03-17 11:35:00|4161.52|4161.52|4172.05|4172.05|4172.05|4172.05|4161.52|4161.52|0
1584445200000|2020-03-17 11:40:00|4171.77|4171.77|4166.18|4166.18|4178.54|4178.54|4166.18|4166.18|0
1584445500000|2020-03-17 11:45:00|4157.49|4157.49|4169.38|4169.38|4170.68|4170.68|4156.92|4156.92|0
1584445800000|2020-03-17 11:50:00|4172.46|4172.46|4169.9|4169.9|4175.99|4175.99|4169.9|4169.9|0
1584446100000|2020-03-17 11:55:00|4170.41|4170.41|4165.26|4165.26|4172.38|4172.38|4165.26|4165.26|0
1584446400000|2020-03-17 12:00:00|4161.16|4161.16|4166.1|4166.1|4166.1|4166.1|4161.16|4161.16|0
1584446700000|2020-03-17 12:05:00|4163.73|4163.73|4173.39|4173.39|4175.68|4175.68|4163.73|4163.73|0
1584447000000|2020-03-17 12:10:00|4172.34|4172.34|4190.55|4190.55|4191.71|4191.71|4172.34|4172.34|0
1584447300000|2020-03-17 12:15:00|4189.61|4189.61|4190.02|4190.02|4190.02|4190.02|4187.4|4187.4|0
1584447600000|2020-03-17 12:20:00|4191.62|4191.62|4183.26|4183.26|4191.62|4191.62|4183.26|4183.26|0
1584447900000|2020-03-17 12:25:00|4185.78|4185.78|4174.08|4174.08|4185.78|4185.78|4174.08|4174.08|0
1584448200000|2020-03-17 12:30:00|4170.82|4170.82|4168.72|4168.72|4170.82|4170.82|4164.74|4164.74|0
1584448500000|2020-03-17 12:35:00|4173.91|4173.91|4167.18|4167.18|4173.91|4173.91|4164.89|4164.89|0
1584448800000|2020-03-17 12:40:00|4162.28|4162.28|4155.7|4155.7|4162.28|4162.28|4155.43|4155.43|0
1584449100000|2020-03-17 12:45:00|4155.17|4155.17|4150.78|4150.78|4155.17|4155.17|4150.78|4150.78|0
1584449400000|2020-03-17 12:50:00|4150.44|4150.44|4147.01|4147.01|4150.44|4150.44|4144|4144|0
1584449700000|2020-03-17 12:55:00|4146.62|4146.62|4152.19|4152.19|4152.19|4152.19|4141.9|4141.9|0
1584450000000|2020-03-17 13:00:00|4159.16|4159.16|4152.47|4152.47|4159.85|4159.85|4152.47|4152.47|0
1584450300000|2020-03-17 13:05:00|4148.76|4148.76|4149.2|4149.2|4149.2|4149.2|4148.49|4148.49|0
1584450600000|2020-03-17 13:10:00|4152.68|4152.68|4142.36|4142.36|4153.92|4153.92|4142.36|4142.36|0
1584450900000|2020-03-17 13:15:00|4146.12|4146.12|4156.61|4156.61|4160.17|4160.17|4146.12|4146.12|0
1584451200000|2020-03-17 13:20:00|4148.58|4148.58|4147.01|4147.01|4151.79|4151.79|4146.49|4146.49|0
1584451500000|2020-03-17 13:25:00|4149.52|4149.52|4158.24|4158.24|4159.3|4159.3|4149.52|4149.52|0
1584451800000|2020-03-17 13:30:00|4156.04|4156.04|4157.3|4157.3|4166.62|4166.62|4156.04|4156.04|0
1584452100000|2020-03-17 13:35:00|4159.39|4159.39|4135.48|4135.48|4159.39|4159.39|4135.48|4135.48|0
1584452400000|2020-03-17 13:40:00|4130.92|4130.92|4127.17|4127.17|4130.92|4130.92|4127.17|4127.17|0
1584452700000|2020-03-17 13:45:00|4124.62|4124.62|4131.88|4131.88|4140.25|4140.25|4124.62|4124.62|0
1584453000000|2020-03-17 13:50:00|4128.79|4128.79|4109.97|4109.97|4128.79|4128.79|4109.97|4109.97|0
1584453300000|2020-03-17 13:55:00|4099.96|4099.96|4105.7|4105.7|4109.2|4109.2|4099.1|4099.1|0
1584453600000|2020-03-17 14:00:00|4107.43|4107.43|4116.37|4116.37|4116.37|4116.37|4101.92|4101.92|0
1584453900000|2020-03-17 14:05:00|4116.14|4116.14|4115.48|4115.48|4120.96|4120.96|4115.48|4115.48|0
1584454200000|2020-03-17 14:10:00|4114.24|4114.24|4117.15|4117.15|4121.29|4121.29|4114.24|4114.24|0
1584454500000|2020-03-17 14:15:00|4118.97|4118.97|4126.4|4126.4|4126.4|4126.4|4111.2|4111.2|0
1584454800000|2020-03-17 14:20:00|4124.07|4124.07|4127.08|4127.08|4127.3|4127.3|4122.44|4122.44|0
1584455100000|2020-03-17 14:25:00|4122.63|4122.63|4121.34|4121.34|4122.92|4122.92|4115.79|4115.79|0
1584455400000|2020-03-17 14:30:00|4120.74|4120.74|4113.83|4113.83|4126.62|4126.62|4113.83|4113.83|0
1584455700000|2020-03-17 14:35:00|4110|4110|4101.02|4101.02|4110|4110|4101.02|4101.02|0
1584456000000|2020-03-17 14:40:00|4096.38|4096.38|4099.42|4099.42|4099.42|4099.42|4092.77|4092.77|0
1584456300000|2020-03-17 14:45:00|4105.9|4105.9|4106.21|4106.21|4109.29|4109.29|4105.9|4105.9|0
1584456600000|2020-03-17 14:50:00|4109.33|4109.33|4093.01|4093.01|4109.33|4109.33|4093.01|4093.01|0
1584456900000|2020-03-17 14:55:00|4096.27|4096.27|4114.67|4114.67|4114.67|4114.67|4095.35|4095.35|0
1584457200000|2020-03-17 15:00:00|4122.25|4122.25|4112.76|4112.76|4122.25|4122.25|4112.69|4112.69|0
1584457500000|2020-03-17 15:05:00|4111.51|4111.51|4123.12|4123.12|4132.26|4132.26|4111.51|4111.51|0
1584457800000|2020-03-17 15:10:00|4124.22|4124.22|4132.19|4132.19|4132.19|4132.19|4122.45|4122.45|0
1584458100000|2020-03-17 15:15:00|4132.05|4132.05|4138.4|4138.4|4138.4|4138.4|4129.74|4129.74|0
1584458400000|2020-03-17 15:20:00|4143.99|4143.99|4127.5|4127.5|4143.99|4143.99|4127.5|4127.5|0
1584458700000|2020-03-17 15:25:00|4120.46|4120.46|4134.78|4134.78|4134.78|4134.78|4120.46|4120.46|0
1584459000000|2020-03-17 15:30:00|4120.95|4120.95|4126.64|4126.64|4130.87|4130.87|4120.95|4120.95|0
1584459300000|2020-03-17 15:35:00|4123.12|4123.12|4104.13|4104.13|4123.12|4123.12|4104.13|4104.13|0
1584459600000|2020-03-17 15:40:00|4097.82|4097.82|4091.55|4091.55|4100.81|4100.81|4091.55|4091.55|0
1584459900000|2020-03-17 15:45:00|4096.01|4096.01|4109.13|4109.13|4109.13|4109.13|4096.01|4096.01|0
1584460200000|2020-03-17 15:50:00|4111.85|4111.85|4118.55|4118.55|4121.77|4121.77|4111.85|4111.85|0
1584460500000|2020-03-17 15:55:00|4117.77|4117.77|4115.82|4115.82|4117.77|4117.77|4113.06|4113.06|0
1584460800000|2020-03-17 16:00:00|4120.43|4120.43|4127.54|4127.54|4127.54|4127.54|4119.12|4119.12|0
1584461100000|2020-03-17 16:05:00|4126.51|4126.51|4123.34|4123.34|4134.21|4134.21|4123.34|4123.34|0
1584461400000|2020-03-17 16:10:00|4125.23|4125.23|4133.68|4133.68|4136.84|4136.84|4125.23|4125.23|0
1584461700000|2020-03-17 16:15:00|4130|4130|4112.59|4112.59|4130|4130|4110.29|4110.29|0
1584462000000|2020-03-17 16:20:00|4113.18|4113.18|4105.23|4105.23|4113.18|4113.18|4101.84|4101.84|0
1584462300000|2020-03-17 16:25:00|4110.37|4110.37|4111.92|4111.92|4113.07|4113.07|4108.61|4108.61|0
1584519300000|2020-03-18 08:15:00|3988.29|3988.29|3984.47|3984.47|3988.29|3988.29|3977.74|3977.74|0
1584519600000|2020-03-18 08:20:00|3975.56|3975.56|3985.43|3985.43|3990.56|3990.56|3975.56|3975.56|0
1584519900000|2020-03-18 08:25:00|3985.27|3985.27|3954.21|3954.21|3985.27|3985.27|3954.21|3954.21|0
1584520200000|2020-03-18 08:30:00|3947.57|3947.57|3943.03|3943.03|3947.57|3947.57|3933.52|3933.52|0
1584520500000|2020-03-18 08:35:00|3940.7|3940.7|3960.06|3960.06|3960.06|3960.06|3938.87|3938.87|0
1584520800000|2020-03-18 08:40:00|3955.44|3955.44|3952.2|3952.2|3956.41|3956.41|3943.43|3943.43|0
1584521100000|2020-03-18 08:45:00|3961.18|3961.18|3948.11|3948.11|3961.18|3961.18|3946.11|3946.11|0
1584521400000|2020-03-18 08:50:00|3946|3946|3935.6|3935.6|3946|3946|3932.73|3932.73|0
1584521700000|2020-03-18 08:55:00|3938.88|3938.88|3932.12|3932.12|3940.9|3940.9|3932.12|3932.12|0
1584522000000|2020-03-18 09:00:00|3933.74|3933.74|3928.5|3928.5|3937.03|3937.03|3926.02|3926.02|0
1584522300000|2020-03-18 09:05:00|3920.83|3920.83|3914.43|3914.43|3920.83|3920.83|3909.96|3909.96|0
1584522600000|2020-03-18 09:10:00|3918.39|3918.39|3924.65|3924.65|3926.44|3926.44|3918.39|3918.39|0
1584522900000|2020-03-18 09:15:00|3924.84|3924.84|3928.46|3928.46|3931.33|3931.33|3924.84|3924.84|0
1584523200000|2020-03-18 09:20:00|3920.65|3920.65|3923.08|3923.08|3924.82|3924.82|3917.31|3917.31|0
1584523500000|2020-03-18 09:25:00|3926.34|3926.34|3932.88|3932.88|3936.06|3936.06|3925.74|3925.74|0
1584523800000|2020-03-18 09:30:00|3930.6|3930.6|3918.16|3918.16|3931.55|3931.55|3918.16|3918.16|0
1584524100000|2020-03-18 09:35:00|3919.83|3919.83|3938.77|3938.77|3939.72|3939.72|3919.83|3919.83|0
1584524400000|2020-03-18 09:40:00|3938.11|3938.11|3935.56|3935.56|3938.35|3938.35|3933|3933|0
1584524700000|2020-03-18 09:45:00|3934.96|3934.96|3931.75|3931.75|3938.43|3938.43|3931.34|3931.34|0
1584525000000|2020-03-18 09:50:00|3938.17|3938.17|3930.61|3930.61|3938.17|3938.17|3928.13|3928.13|0
1584525300000|2020-03-18 09:55:00|3926.07|3926.07|3931.59|3931.59|3931.59|3931.59|3923.02|3923.02|0
1584525600000|2020-03-18 10:00:00|3933.77|3933.77|3936.16|3936.16|3936.37|3936.37|3931.93|3931.93|0
1584525900000|2020-03-18 10:05:00|3933.79|3933.79|3928.61|3928.61|3933.79|3933.79|3928.61|3928.61|0
1584526200000|2020-03-18 10:10:00|3931.55|3931.55|3940.06|3940.06|3940.31|3940.31|3931.55|3931.55|0
1584526500000|2020-03-18 10:15:00|3941.23|3941.23|3935.31|3935.31|3945.51|3945.51|3935.31|3935.31|0
1584526800000|2020-03-18 10:20:00|3932.26|3932.26|3939.21|3939.21|3939.21|3939.21|3932.26|3932.26|0
1584527100000|2020-03-18 10:25:00|3936.5|3936.5|3935.03|3935.03|3936.5|3936.5|3932.91|3932.91|0
1584527400000|2020-03-18 10:30:00|3935.85|3935.85|3939.46|3939.46|3939.46|3939.46|3935.25|3935.25|0
1584527700000|2020-03-18 10:35:00|3945.01|3945.01|3940.88|3940.88|3945.01|3945.01|3938.2|3938.2|0
1584528000000|2020-03-18 10:40:00|3941.74|3941.74|3936.92|3936.92|3941.74|3941.74|3936.76|3936.76|0
1584528300000|2020-03-18 10:45:00|3937.47|3937.47|3929.34|3929.34|3937.47|3937.47|3926.52|3926.52|0
1584528600000|2020-03-18 10:50:00|3930.5|3930.5|3927.53|3927.53|3932.28|3932.28|3927.53|3927.53|0
1584528900000|2020-03-18 10:55:00|3923.7|3923.7|3921.87|3921.87|3923.7|3923.7|3918.13|3918.13|0
1584529200000|2020-03-18 11:00:00|3922.86|3922.86|3915.63|3915.63|3922.86|3922.86|3913.51|3913.51|0
1584529500000|2020-03-18 11:05:00|3908.37|3908.37|3904.94|3904.94|3908.9|3908.9|3904.94|3904.94|0
1584529800000|2020-03-18 11:10:00|3903.99|3903.99|3897.43|3897.43|3904.62|3904.62|3897.43|3897.43|0
1584530100000|2020-03-18 11:15:00|3901.28|3901.28|3901.1|3901.1|3902.51|3902.51|3895.83|3895.83|0
1584530400000|2020-03-18 11:20:00|3900.84|3900.84|3897.13|3897.13|3905.12|3905.12|3897.13|3897.13|0
1584530700000|2020-03-18 11:25:00|3903.28|3903.28|3908.98|3908.98|3908.98|3908.98|3903.28|3903.28|0
1584531000000|2020-03-18 11:30:00|3912.95|3912.95|3928.58|3928.58|3928.58|3928.58|3912.24|3912.24|0
1584531300000|2020-03-18 11:35:00|3928.51|3928.51|3927.36|3927.36|3928.51|3928.51|3924.24|3924.24|0
1584531600000|2020-03-18 11:40:00|3928.27|3928.27|3922.26|3922.26|3930.41|3930.41|3922.26|3922.26|0
1584531900000|2020-03-18 11:45:00|3923.41|3923.41|3917.99|3917.99|3924.69|3924.69|3917.99|3917.99|0
1584532200000|2020-03-18 11:50:00|3920.38|3920.38|3918.37|3918.37|3923.41|3923.41|3918.37|3918.37|0
1584532500000|2020-03-18 11:55:00|3912.66|3912.66|3907.63|3907.63|3915.46|3915.46|3907.63|3907.63|0
1584532800000|2020-03-18 12:00:00|3907.73|3907.73|3914.47|3914.47|3915.43|3915.43|3907.73|3907.73|0
1584533100000|2020-03-18 12:05:00|3913.45|3913.45|3906.76|3906.76|3913.45|3913.45|3905.81|3905.81|0
1584533400000|2020-03-18 12:10:00|3909.78|3909.78|3905.84|3905.84|3909.78|3909.78|3904.97|3904.97|0
1584533700000|2020-03-18 12:15:00|3902.49|3902.49|3908.17|3908.17|3908.17|3908.17|3902|3902|0
1584534000000|2020-03-18 12:20:00|3911.13|3911.13|3912.11|3912.11|3914.02|3914.02|3908.37|3908.37|0
1584534300000|2020-03-18 12:25:00|3912.55|3912.55|3919.19|3919.19|3919.24|3919.24|3912.55|3912.55|0
1584534600000|2020-03-18 12:30:00|3914.54|3914.54|3910.93|3910.93|3918.98|3918.98|3910.93|3910.93|0
1584534900000|2020-03-18 12:35:00|3911.44|3911.44|3919.44|3919.44|3919.44|3919.44|3909.61|3909.61|0
1584535200000|2020-03-18 12:40:00|3920.25|3920.25|3926.29|3926.29|3926.29|3926.29|3920.25|3920.25|0
1584535500000|2020-03-18 12:45:00|3926.85|3926.85|3922.02|3922.02|3929.57|3929.57|3922.02|3922.02|0
1584535800000|2020-03-18 12:50:00|3918.51|3918.51|3926.32|3926.32|3926.32|3926.32|3918.51|3918.51|0
1584536100000|2020-03-18 12:55:00|3927.82|3927.82|3918.82|3918.82|3928.81|3928.81|3918.82|3918.82|0
1584536400000|2020-03-18 13:00:00|3912|3912|3926.83|3926.83|3926.83|3926.83|3912|3912|0
1584536700000|2020-03-18 13:05:00|3928.81|3928.81|3931.32|3931.32|3934.45|3934.45|3928.81|3928.81|0
1584537000000|2020-03-18 13:10:00|3933.5|3933.5|3930|3930|3933.5|3933.5|3924.21|3924.21|0
1584537300000|2020-03-18 13:15:00|3934.04|3934.04|3937.6|3937.6|3939.06|3939.06|3934.04|3934.04|0
1584537600000|2020-03-18 13:20:00|3940.84|3940.84|3931.83|3931.83|3940.84|3940.84|3931.83|3931.83|0
1584537900000|2020-03-18 13:25:00|3928.19|3928.19|3915.73|3915.73|3928.19|3928.19|3915.73|3915.73|0
1584538200000|2020-03-18 13:30:00|3911.46|3911.46|3940.5|3940.5|3940.5|3940.5|3911.46|3911.46|0
1584538500000|2020-03-18 13:35:00|3934.37|3934.37|3916.21|3916.21|3934.37|3934.37|3915.94|3915.94|0
1584538800000|2020-03-18 13:40:00|3918.69|3918.69|3934.97|3934.97|3934.97|3934.97|3918.69|3918.69|0
1584539100000|2020-03-18 13:45:00|3938.18|3938.18|3941.2|3941.2|3941.2|3941.2|3931.22|3931.22|0
1584539400000|2020-03-18 13:50:00|3943.51|3943.51|3960.55|3960.55|3960.55|3960.55|3943.51|3943.51|0
1584539700000|2020-03-18 13:55:00|3956.89|3956.89|3959.95|3959.95|3959.95|3959.95|3953.72|3953.72|0
1584540000000|2020-03-18 14:00:00|3960.14|3960.14|3941.2|3941.2|3960.14|3960.14|3941.2|3941.2|0
1584540300000|2020-03-18 14:05:00|3943.96|3943.96|3940.18|3940.18|3943.96|3943.96|3937.66|3937.66|0
1584540600000|2020-03-18 14:10:00|3963.12|3963.12|3957.83|3957.83|3963.12|3963.12|3957.5|3957.5|0
1584540900000|2020-03-18 14:15:00|3955.62|3955.62|3960.7|3960.7|3960.7|3960.7|3949.26|3949.26|0
1584541200000|2020-03-18 14:20:00|3958.61|3958.61|3950.54|3950.54|3958.62|3958.62|3950.54|3950.54|0
1584541500000|2020-03-18 14:25:00|3947.92|3947.92|3946.58|3946.58|3948.96|3948.96|3942.36|3942.36|0
1584541800000|2020-03-18 14:30:00|3942.72|3942.72|3937.51|3937.51|3943.63|3943.63|3937.51|3937.51|0
1584542100000|2020-03-18 14:35:00|3940.65|3940.65|3939.2|3939.2|3943.06|3943.06|3937.29|3937.29|0
1584542400000|2020-03-18 14:40:00|3940.14|3940.14|3937.4|3937.4|3942.09|3942.09|3936.83|3936.83|0
1584542700000|2020-03-18 14:45:00|3929.17|3929.17|3910.88|3910.88|3929.17|3929.17|3909.22|3909.22|0
1584543000000|2020-03-18 14:50:00|3918.08|3918.08|3924.68|3924.68|3924.68|3924.68|3918.08|3918.08|0
1584543300000|2020-03-18 14:55:00|3920.03|3920.03|3915.73|3915.73|3920.03|3920.03|3914.29|3914.29|0
1584543600000|2020-03-18 15:00:00|3914.75|3914.75|3917|3917|3921.45|3921.45|3912.7|3912.7|0
1584543900000|2020-03-18 15:05:00|3921.36|3921.36|3909.83|3909.83|3921.36|3921.36|3909.83|3909.83|0
1584544200000|2020-03-18 15:10:00|3903.03|3903.03|3887.91|3887.91|3903.03|3903.03|3887.91|3887.91|0
1584544500000|2020-03-18 15:15:00|3882.65|3882.65|3893.81|3893.81|3893.81|3893.81|3880.96|3880.96|0
1584544800000|2020-03-18 15:20:00|3895.61|3895.61|3908.75|3908.75|3908.75|3908.75|3895.61|3895.61|0
1584545100000|2020-03-18 15:25:00|3905.5|3905.5|3902.97|3902.97|3905.5|3905.5|3896.55|3896.55|0
1584545400000|2020-03-18 15:30:00|3898.38|3898.38|3894.03|3894.03|3903.69|3903.69|3894.03|3894.03|0
1584545700000|2020-03-18 15:35:00|3893.88|3893.88|3889.66|3889.66|3897.02|3897.02|3889.66|3889.66|0
1584546000000|2020-03-18 15:40:00|3886.07|3886.07|3882.55|3882.55|3886.07|3886.07|3879.22|3879.22|0
1584546300000|2020-03-18 15:45:00|3878.28|3878.28|3887.19|3887.19|3887.45|3887.45|3878.28|3878.28|0
1584546600000|2020-03-18 15:50:00|3882.73|3882.73|3878.16|3878.16|3882.73|3882.73|3877.31|3877.31|0
1584546900000|2020-03-18 15:55:00|3883.53|3883.53|3869.99|3869.99|3883.84|3883.84|3869.99|3869.99|0
1584547200000|2020-03-18 16:00:00|3873.92|3873.92|3859.6|3859.6|3873.92|3873.92|3859.6|3859.6|0
1584547500000|2020-03-18 16:05:00|3854.21|3854.21|3870.22|3870.22|3870.26|3870.26|3854.21|3854.21|0
1584547800000|2020-03-18 16:10:00|3866.2|3866.2|3869.48|3869.48|3872.97|3872.97|3866.2|3866.2|0
1584548100000|2020-03-18 16:15:00|3864.89|3864.89|3856.48|3856.48|3864.89|3864.89|3856.48|3856.48|0
1584548400000|2020-03-18 16:20:00|3854.76|3854.76|3863.95|3863.95|3864.57|3864.57|3854.76|3854.76|0
1584548700000|2020-03-18 16:25:00|3861.55|3861.55|3875.75|3875.75|3875.75|3875.75|3861.55|3861.55|0
1584605700000|2020-03-19 08:15:00|3804.22|3804.22|3813.47|3813.47|3813.47|3813.47|3798.35|3798.35|0
1584606000000|2020-03-19 08:20:00|3820.13|3820.13|3846|3846|3846|3846|3820.13|3820.13|0
1584606300000|2020-03-19 08:25:00|3845.87|3845.87|3843.76|3843.76|3846.92|3846.92|3838.65|3838.65|0
1584606600000|2020-03-19 08:30:00|3851.89|3851.89|3880.89|3880.89|3880.89|3880.89|3851.89|3851.89|0
1584606900000|2020-03-19 08:35:00|3885.35|3885.35|3901.14|3901.14|3901.14|3901.14|3885.35|3885.35|0
1584607200000|2020-03-19 08:40:00|3903.32|3903.32|3899.22|3899.22|3906.77|3906.77|3899.22|3899.22|0
1584607500000|2020-03-19 08:45:00|3894.7|3894.7|3871.96|3871.96|3894.7|3894.7|3871.96|3871.96|0
1584607800000|2020-03-19 08:50:00|3869.1|3869.1|3872.07|3872.07|3876.39|3876.39|3869.1|3869.1|0
1584608100000|2020-03-19 08:55:00|3874.79|3874.79|3878.91|3878.91|3878.91|3878.91|3871.06|3871.06|0
1584608400000|2020-03-19 09:00:00|3884.26|3884.26|3873.07|3873.07|3891.48|3891.48|3873.07|3873.07|0
1584608700000|2020-03-19 09:05:00|3873.83|3873.83|3894.33|3894.33|3894.33|3894.33|3873.83|3873.83|0
1584609000000|2020-03-19 09:10:00|3900.44|3900.44|3919.74|3919.74|3919.74|3919.74|3900.44|3900.44|0
1584609300000|2020-03-19 09:15:00|3916.39|3916.39|3907.74|3907.74|3916.39|3916.39|3906.77|3906.77|0
1584609600000|2020-03-19 09:20:00|3906.81|3906.81|3876.87|3876.87|3906.81|3906.81|3876.87|3876.87|0
1584609900000|2020-03-19 09:25:00|3869.17|3869.17|3869.07|3869.07|3871.66|3871.66|3867.49|3867.49|0
1584610200000|2020-03-19 09:30:00|3863.7|3863.7|3854.27|3854.27|3863.7|3863.7|3852.62|3852.62|0
1584610500000|2020-03-19 09:35:00|3851.31|3851.31|3849.2|3849.2|3852.63|3852.63|3849.2|3849.2|0
1584610800000|2020-03-19 09:40:00|3849.44|3849.44|3865.67|3865.67|3865.67|3865.67|3849.44|3849.44|0
1584611100000|2020-03-19 09:45:00|3869.47|3869.47|3868.46|3868.46|3870.95|3870.95|3868.46|3868.46|0
1584611400000|2020-03-19 09:50:00|3868.75|3868.75|3852.77|3852.77|3868.75|3868.75|3852.77|3852.77|0
1584611700000|2020-03-19 09:55:00|3853.1|3853.1|3859.21|3859.21|3859.21|3859.21|3851.38|3851.38|0
1584612000000|2020-03-19 10:00:00|3858.99|3858.99|3846.07|3846.07|3858.99|3858.99|3846.07|3846.07|0
1584612300000|2020-03-19 10:05:00|3844.11|3844.11|3839.59|3839.59|3844.11|3844.11|3834.29|3834.29|0
1584612600000|2020-03-19 10:10:00|3837.07|3837.07|3838.49|3838.49|3839.77|3839.77|3836.17|3836.17|0
1584612900000|2020-03-19 10:15:00|3838.75|3838.75|3834.75|3834.75|3838.75|3838.75|3834.08|3834.08|0
1584613200000|2020-03-19 10:20:00|3836.44|3836.44|3844.03|3844.03|3844.03|3844.03|3836.44|3836.44|0
1584613500000|2020-03-19 10:25:00|3852.37|3852.37|3852.19|3852.19|3859.13|3859.13|3852.19|3852.19|0
1584613800000|2020-03-19 10:30:00|3854.92|3854.92|3859.9|3859.9|3859.9|3859.9|3854.22|3854.22|0
1584614100000|2020-03-19 10:35:00|3854.44|3854.44|3836.43|3836.43|3854.44|3854.44|3836.43|3836.43|0
1584614400000|2020-03-19 10:40:00|3835.51|3835.51|3837.75|3837.75|3837.75|3837.75|3833.39|3833.39|0
1584614700000|2020-03-19 10:45:00|3841.6|3841.6|3822.43|3822.43|3841.6|3841.6|3820.13|3820.13|0
1584615000000|2020-03-19 10:50:00|3816.79|3816.79|3823.64|3823.64|3825.73|3825.73|3816.79|3816.79|0
1584615300000|2020-03-19 10:55:00|3823.53|3823.53|3814.18|3814.18|3823.76|3823.76|3814.18|3814.18|0
1584615600000|2020-03-19 11:00:00|3818.75|3818.75|3839.39|3839.39|3839.39|3839.39|3818.75|3818.75|0
1584615900000|2020-03-19 11:05:00|3839.66|3839.66|3836.38|3836.38|3839.66|3839.66|3836.38|3836.38|0
1584616200000|2020-03-19 11:10:00|3834.79|3834.79|3845.67|3845.67|3845.67|3845.67|3832.73|3832.73|0
1584616500000|2020-03-19 11:15:00|3844.56|3844.56|3839.99|3839.99|3846.99|3846.99|3839.99|3839.99|0
1584616800000|2020-03-19 11:20:00|3833.74|3833.74|3826.13|3826.13|3833.74|3833.74|3826.13|3826.13|0
1584617100000|2020-03-19 11:25:00|3821.93|3821.93|3826.22|3826.22|3826.22|3826.22|3819.27|3819.27|0
1584617400000|2020-03-19 11:30:00|3823.93|3823.93|3810.6|3810.6|3823.93|3823.93|3810.6|3810.6|0
1584617700000|2020-03-19 11:35:00|3810.4|3810.4|3797.99|3797.99|3810.4|3810.4|3797.99|3797.99|0
1584618000000|2020-03-19 11:40:00|3791.63|3791.63|3792.36|3792.36|3792.36|3792.36|3788.79|3788.79|0
1584618300000|2020-03-19 11:45:00|3789.88|3789.88|3798.42|3798.42|3798.42|3798.42|3788.51|3788.51|0
1584618600000|2020-03-19 11:50:00|3801.17|3801.17|3808.71|3808.71|3812.23|3812.23|3801.17|3801.17|0
1584618900000|2020-03-19 11:55:00|3806.53|3806.53|3798.46|3798.46|3806.53|3806.53|3798.46|3798.46|0
1584619200000|2020-03-19 12:00:00|3795.68|3795.68|3803.6|3803.6|3803.6|3803.6|3795.68|3795.68|0
1584619500000|2020-03-19 12:05:00|3805.68|3805.68|3805.73|3805.73|3810.12|3810.12|3805.68|3805.68|0
1584619800000|2020-03-19 12:10:00|3808.74|3808.74|3804.7|3804.7|3808.74|3808.74|3800.21|3800.21|0
1584620100000|2020-03-19 12:15:00|3809.38|3809.38|3784.96|3784.96|3809.38|3809.38|3784.96|3784.96|0
1584620400000|2020-03-19 12:20:00|3785.3|3785.3|3788.28|3788.28|3790.94|3790.94|3785.3|3785.3|0
1584620700000|2020-03-19 12:25:00|3789.33|3789.33|3788.61|3788.61|3789.33|3789.33|3783.89|3783.89|0
1584621000000|2020-03-19 12:30:00|3791.96|3791.96|3807.92|3807.92|3807.92|3807.92|3791.96|3791.96|0
1584621300000|2020-03-19 12:35:00|3808.56|3808.56|3821.35|3821.35|3823.72|3823.72|3808.56|3808.56|0
1584621600000|2020-03-19 12:40:00|3818.15|3818.15|3804.28|3804.28|3818.15|3818.15|3803.33|3803.33|0
1584621900000|2020-03-19 12:45:00|3816.8|3816.8|3829.1|3829.1|3829.1|3829.1|3811.35|3811.35|0
1584622200000|2020-03-19 12:50:00|3828.25|3828.25|3818.95|3818.95|3828.25|3828.25|3818.4|3818.4|0
1584622500000|2020-03-19 12:55:00|3818.22|3818.22|3820.91|3820.91|3820.91|3820.91|3811.82|3811.82|0
1584622800000|2020-03-19 13:00:00|3820.75|3820.75|3806.87|3806.87|3822.51|3822.51|3806.87|3806.87|0
1584623100000|2020-03-19 13:05:00|3809.4|3809.4|3816.24|3816.24|3816.24|3816.24|3809.4|3809.4|0
1584623400000|2020-03-19 13:10:00|3815.78|3815.78|3818.25|3818.25|3818.25|3818.25|3813.97|3813.97|0
1584623700000|2020-03-19 13:15:00|3819.81|3819.81|3812.76|3812.76|3821.45|3821.45|3812.5|3812.5|0
1584624000000|2020-03-19 13:20:00|3809.27|3809.27|3801.89|3801.89|3810.7|3810.7|3801.89|3801.89|0
1584624300000|2020-03-19 13:25:00|3796.39|3796.39|3792.93|3792.93|3798.26|3798.26|3792.93|3792.93|0
1584624600000|2020-03-19 13:30:00|3792.91|3792.91|3799.15|3799.15|3802.98|3802.98|3792.91|3792.91|0
1584624900000|2020-03-19 13:35:00|3802.28|3802.28|3794.53|3794.53|3802.28|3802.28|3794.53|3794.53|0
1584625200000|2020-03-19 13:40:00|3794.16|3794.16|3794.18|3794.18|3794.18|3794.18|3790.01|3790.01|0
1584625500000|2020-03-19 13:45:00|3798.27|3798.27|3803.17|3803.17|3803.87|3803.87|3798.27|3798.27|0
1584625800000|2020-03-19 13:50:00|3808.79|3808.79|3812.73|3812.73|3812.83|3812.83|3804.87|3804.87|0
1584626100000|2020-03-19 13:55:00|3817.69|3817.69|3827.7|3827.7|3827.7|3827.7|3817.69|3817.69|0
1584626400000|2020-03-19 14:00:00|3838.08|3838.08|3828.64|3828.64|3838.08|3838.08|3826.12|3826.12|0
1584626700000|2020-03-19 14:05:00|3835.23|3835.23|3839.79|3839.79|3839.79|3839.79|3835.23|3835.23|0
1584627000000|2020-03-19 14:10:00|3843.88|3843.88|3846.8|3846.8|3846.8|3846.8|3840.43|3840.43|0
1584627300000|2020-03-19 14:15:00|3849.55|3849.55|3852.77|3852.77|3852.77|3852.77|3843.02|3843.02|0
1584627600000|2020-03-19 14:20:00|3847.49|3847.49|3850.06|3850.06|3850.06|3850.06|3843.81|3843.81|0
1584627900000|2020-03-19 14:25:00|3853.8|3853.8|3877.54|3877.54|3877.54|3877.54|3853.8|3853.8|0
1584628200000|2020-03-19 14:30:00|3876.77|3876.77|3904.14|3904.14|3904.14|3904.14|3872.75|3872.75|0
1584628500000|2020-03-19 14:35:00|3907.63|3907.63|3887.54|3887.54|3907.63|3907.63|3885.5|3885.5|0
1584628800000|2020-03-19 14:40:00|3889.63|3889.63|3892.96|3892.96|3892.96|3892.96|3882.7|3882.7|0
1584629100000|2020-03-19 14:45:00|3899.94|3899.94|3896.82|3896.82|3899.94|3899.94|3895.15|3895.15|0
1584629400000|2020-03-19 14:50:00|3902.94|3902.94|3915.11|3915.11|3915.39|3915.39|3902.94|3902.94|0
1584629700000|2020-03-19 14:55:00|3917.66|3917.66|3933.9|3933.9|3933.9|3933.9|3917.66|3917.66|0
1584630000000|2020-03-19 15:00:00|3931|3931|3932.69|3932.69|3933.87|3933.87|3931|3931|0
1584630300000|2020-03-19 15:05:00|3934.07|3934.07|3939.52|3939.52|3941.19|3941.19|3927.2|3927.2|0
1584630600000|2020-03-19 15:10:00|3937.62|3937.62|3932.46|3932.46|3937.62|3937.62|3932.46|3932.46|0
1584630900000|2020-03-19 15:15:00|3930.28|3930.28|3939.95|3939.95|3939.95|3939.95|3930.28|3930.28|0
1584631200000|2020-03-19 15:20:00|3946.85|3946.85|3948.39|3948.39|3953.33|3953.33|3946.85|3946.85|0
1584631500000|2020-03-19 15:25:00|3952.32|3952.32|3953.42|3953.42|3955.58|3955.58|3952.18|3952.18|0
1584631800000|2020-03-19 15:30:00|3946.21|3946.21|3944.94|3944.94|3953.06|3953.06|3944.94|3944.94|0
1584632100000|2020-03-19 15:35:00|3946.59|3946.59|3958.37|3958.37|3958.37|3958.37|3946.59|3946.59|0
1584632400000|2020-03-19 15:40:00|3952.17|3952.17|3944.4|3944.4|3952.17|3952.17|3944.4|3944.4|0
1584632700000|2020-03-19 15:45:00|3952.61|3952.61|3945.62|3945.62|3952.61|3952.61|3945.62|3945.62|0
1584633000000|2020-03-19 15:50:00|3945.69|3945.69|3947.88|3947.88|3950.52|3950.52|3941.39|3941.39|0
1584633300000|2020-03-19 15:55:00|3948.59|3948.59|3962.37|3962.37|3962.37|3962.37|3948.4|3948.4|0
1584633600000|2020-03-19 16:00:00|3951.02|3951.02|3950.26|3950.26|3953.96|3953.96|3945.64|3945.64|0
1584633900000|2020-03-19 16:05:00|3945.73|3945.73|3949.73|3949.73|3953.93|3953.93|3945.73|3945.73|0
1584634200000|2020-03-19 16:10:00|3941.92|3941.92|3923.57|3923.57|3941.92|3941.92|3922.22|3922.22|0
1584634500000|2020-03-19 16:15:00|3927.25|3927.25|3923.99|3923.99|3927.25|3927.25|3920.41|3920.41|0
1584634800000|2020-03-19 16:20:00|3926.53|3926.53|3926.08|3926.08|3926.53|3926.53|3926.08|3926.08|0
1584635100000|2020-03-19 16:25:00|3919.7|3919.7|3946.55|3946.55|3946.55|3946.55|3919.7|3919.7|0
1584692100000|2020-03-20 08:15:00|4163.6|4163.6|4151.39|4151.39|4167.44|4167.44|4151.39|4151.39|0
1584692400000|2020-03-20 08:20:00|4162.58|4162.58|4186.51|4186.51|4186.51|4186.51|4161.69|4161.69|0
1584692700000|2020-03-20 08:25:00|4178.11|4178.11|4185.13|4185.13|4192.84|4192.84|4178.11|4178.11|0
1584693000000|2020-03-20 08:30:00|4186.24|4186.24|4161.85|4161.85|4186.24|4186.24|4161.85|4161.85|0
1584693300000|2020-03-20 08:35:00|4160.06|4160.06|4129.39|4129.39|4160.06|4160.06|4128.86|4128.86|0
1584693600000|2020-03-20 08:40:00|4115.02|4115.02|4096.5|4096.5|4115.02|4115.02|4096.5|4096.5|0
1584693900000|2020-03-20 08:45:00|4100.85|4100.85|4111.38|4111.38|4111.38|4111.38|4100.81|4100.81|0
1584694200000|2020-03-20 08:50:00|4115.54|4115.54|4127.2|4127.2|4127.2|4127.2|4114.36|4114.36|0
1584694500000|2020-03-20 08:55:00|4120.52|4120.52|4135.38|4135.38|4135.38|4135.38|4120.52|4120.52|0
1584694800000|2020-03-20 09:00:00|4139.43|4139.43|4151.53|4151.53|4151.53|4151.53|4139.43|4139.43|0
1584695100000|2020-03-20 09:05:00|4145.53|4145.53|4147.68|4147.68|4147.68|4147.68|4145.53|4145.53|0
1584695400000|2020-03-20 09:10:00|4142.18|4142.18|4147.94|4147.94|4147.94|4147.94|4139.76|4139.76|0
1584695700000|2020-03-20 09:15:00|4149.78|4149.78|4160.39|4160.39|4160.39|4160.39|4149.17|4149.17|0
1584696000000|2020-03-20 09:20:00|4160.16|4160.16|4144.89|4144.89|4162.24|4162.24|4144.89|4144.89|0
1584696300000|2020-03-20 09:25:00|4140.71|4140.71|4141.12|4141.12|4146.65|4146.65|4136.41|4136.41|0
1584696600000|2020-03-20 09:30:00|4141.42|4141.42|4144.77|4144.77|4144.77|4144.77|4139.25|4139.25|0
1584696900000|2020-03-20 09:35:00|4147.66|4147.66|4143.18|4143.18|4147.66|4147.66|4143.18|4143.18|0
1584697200000|2020-03-20 09:40:00|4143.4|4143.4|4150.41|4150.41|4150.41|4150.41|4142.32|4142.32|0
1584697500000|2020-03-20 09:45:00|4143.99|4143.99|4156.46|4156.46|4156.46|4156.46|4143.99|4143.99|0
1584697800000|2020-03-20 09:50:00|4152.84|4152.84|4169.52|4169.52|4169.52|4169.52|4152.84|4152.84|0
1584698100000|2020-03-20 09:55:00|4172.04|4172.04|4169.84|4169.84|4178.89|4178.89|4169.84|4169.84|0
1584698400000|2020-03-20 10:00:00|4172.28|4172.28|4158.48|4158.48|4172.28|4172.28|4155.76|4155.76|0
1584698700000|2020-03-20 10:05:00|4155.6|4155.6|4159.5|4159.5|4159.5|4159.5|4155.14|4155.14|0
1584699000000|2020-03-20 10:10:00|4162.36|4162.36|4165.13|4165.13|4165.13|4165.13|4161.94|4161.94|0
1584699300000|2020-03-20 10:15:00|4149.27|4149.27|4135.63|4135.63|4149.27|4149.27|4135.41|4135.41|0
1584699600000|2020-03-20 10:20:00|4138.66|4138.66|4144.9|4144.9|4144.9|4144.9|4138.66|4138.66|0
1584699900000|2020-03-20 10:25:00|4157.61|4157.61|4164.09|4164.09|4164.09|4164.09|4157.61|4157.61|0
1584700200000|2020-03-20 10:30:00|4159.12|4159.12|4158.99|4158.99|4164.28|4164.28|4154.95|4154.95|0
1584700500000|2020-03-20 10:35:00|4161.9|4161.9|4178.29|4178.29|4178.29|4178.29|4161.25|4161.25|0
1584700800000|2020-03-20 10:40:00|4174.1|4174.1|4183.33|4183.33|4185.32|4185.32|4174.1|4174.1|0
1584701100000|2020-03-20 10:45:00|4183.17|4183.17|4171.23|4171.23|4183.17|4183.17|4171.23|4171.23|0
1584701400000|2020-03-20 10:50:00|4173.82|4173.82|4175.31|4175.31|4175.31|4175.31|4169.6|4169.6|0
1584701700000|2020-03-20 10:55:00|4178.84|4178.84|4185.03|4185.03|4185.03|4185.03|4178.84|4178.84|0
1584702000000|2020-03-20 11:00:00|4184.92|4184.92|4174.32|4174.32|4184.92|4184.92|4174.32|4174.32|0
1584702300000|2020-03-20 11:05:00|4171.32|4171.32|4182.67|4182.67|4182.67|4182.67|4171.32|4171.32|0
1584702600000|2020-03-20 11:10:00|4181.81|4181.81|4184.23|4184.23|4184.76|4184.76|4181.81|4181.81|0
1584702900000|2020-03-20 11:15:00|4186.09|4186.09|4178.37|4178.37|4186.09|4186.09|4177.88|4177.88|0
1584703200000|2020-03-20 11:20:00|4177.71|4177.71|4158.66|4158.66|4177.71|4177.71|4158.66|4158.66|0
1584703500000|2020-03-20 11:25:00|4150.46|4150.46|4137.8|4137.8|4150.46|4150.46|4135.73|4135.73|0
1584703800000|2020-03-20 11:30:00|4138.72|4138.72|4135.63|4135.63|4138.72|4138.72|4133.09|4133.09|0
1584704100000|2020-03-20 11:35:00|4136.34|4136.34|4146.52|4146.52|4146.52|4146.52|4136.34|4136.34|0
1584704400000|2020-03-20 11:40:00|4147.63|4147.63|4145.3|4145.3|4151.86|4151.86|4145.3|4145.3|0
1584704700000|2020-03-20 11:45:00|4141.84|4141.84|4133.24|4133.24|4141.84|4141.84|4133.24|4133.24|0
1584705000000|2020-03-20 11:50:00|4129.31|4129.31|4133.82|4133.82|4135.95|4135.95|4129.31|4129.31|0
1584705300000|2020-03-20 11:55:00|4134.44|4134.44|4132.2|4132.2|4134.44|4134.44|4130.34|4130.34|0
1584705600000|2020-03-20 12:00:00|4130.64|4130.64|4136.53|4136.53|4136.53|4136.53|4130.64|4130.64|0
1584705900000|2020-03-20 12:05:00|4137.29|4137.29|4135.02|4135.02|4139.05|4139.05|4135.02|4135.02|0
1584706200000|2020-03-20 12:10:00|4134.7|4134.7|4137.65|4137.65|4141.9|4141.9|4134.7|4134.7|0
1584706500000|2020-03-20 12:15:00|4135.63|4135.63|4132.4|4132.4|4135.63|4135.63|4127.41|4127.41|0
1584706800000|2020-03-20 12:20:00|4135.2|4135.2|4145.78|4145.78|4146.77|4146.77|4135.2|4135.2|0
1584707100000|2020-03-20 12:25:00|4148.35|4148.35|4145.42|4145.42|4151.37|4151.37|4145.42|4145.42|0
1584707400000|2020-03-20 12:30:00|4135.03|4135.03|4137.46|4137.46|4140.34|4140.34|4135.03|4135.03|0
1584707700000|2020-03-20 12:35:00|4134.29|4134.29|4130.29|4130.29|4138.97|4138.97|4130.29|4130.29|0
1584708000000|2020-03-20 12:40:00|4124.69|4124.69|4124.76|4124.76|4124.76|4124.76|4117.14|4117.14|0
1584708300000|2020-03-20 12:45:00|4122.14|4122.14|4124.52|4124.52|4124.52|4124.52|4120.51|4120.51|0
1584708600000|2020-03-20 12:50:00|4121.37|4121.37|4133.31|4133.31|4133.31|4133.31|4121.37|4121.37|0
1584708900000|2020-03-20 12:55:00|4139.58|4139.58|4133.26|4133.26|4139.58|4139.58|4133.26|4133.26|0
1584709200000|2020-03-20 13:00:00|4128.35|4128.35|4135.63|4135.63|4136.91|4136.91|4128.35|4128.35|0
1584709500000|2020-03-20 13:05:00|4138.53|4138.53|4152.93|4152.93|4152.93|4152.93|4138.53|4138.53|0
1584709800000|2020-03-20 13:10:00|4152.73|4152.73|4150.57|4150.57|4152.73|4152.73|4145.77|4145.77|0
1584710100000|2020-03-20 13:15:00|4152.19|4152.19|4143.3|4143.3|4152.19|4152.19|4143.3|4143.3|0
1584710400000|2020-03-20 13:20:00|4140.53|4140.53|4138.3|4138.3|4140.53|4140.53|4136.03|4136.03|0
1584710700000|2020-03-20 13:25:00|4133.47|4133.47|4127.06|4127.06|4133.47|4133.47|4127.06|4127.06|0
1584711000000|2020-03-20 13:30:00|4133.83|4133.83|4159.42|4159.42|4159.42|4159.42|4133.83|4133.83|0
1584711300000|2020-03-20 13:35:00|4159.91|4159.91|4162.68|4162.68|4167.41|4167.41|4159.91|4159.91|0
1584711600000|2020-03-20 13:40:00|4156.57|4156.57|4163.65|4163.65|4163.65|4163.65|4156.47|4156.47|0
1584711900000|2020-03-20 13:45:00|4164.83|4164.83|4139.74|4139.74|4164.83|4164.83|4139.74|4139.74|0
1584712200000|2020-03-20 13:50:00|4139.05|4139.05|4129.66|4129.66|4139.05|4139.05|4128.53|4128.53|0
1584712500000|2020-03-20 13:55:00|4129.21|4129.21|4127.32|4127.32|4134.83|4134.83|4127.32|4127.32|0
1584712800000|2020-03-20 14:00:00|4125.8|4125.8|4143.47|4143.47|4143.47|4143.47|4125.8|4125.8|0
1584713100000|2020-03-20 14:05:00|4142.37|4142.37|4137.07|4137.07|4142.37|4142.37|4135.32|4135.32|0
1584713400000|2020-03-20 14:10:00|4134.65|4134.65|4133.67|4133.67|4136.24|4136.24|4133.67|4133.67|0
1584713700000|2020-03-20 14:15:00|4133.98|4133.98|4140.55|4140.55|4140.55|4140.55|4133.66|4133.66|0
1584714000000|2020-03-20 14:20:00|4140.74|4140.74|4149.01|4149.01|4149.01|4149.01|4135.3|4135.3|0
1584714300000|2020-03-20 14:25:00|4150.08|4150.08|4148.53|4148.53|4151.16|4151.16|4148.53|4148.53|0
1584714600000|2020-03-20 14:30:00|4150.12|4150.12|4159.93|4159.93|4159.93|4159.93|4150.12|4150.12|0
1584714900000|2020-03-20 14:35:00|4160.92|4160.92|4159.37|4159.37|4161.03|4161.03|4159.37|4159.37|0
1584715200000|2020-03-20 14:40:00|4156.88|4156.88|4159.92|4159.92|4162.22|4162.22|4156.88|4156.88|0
1584715500000|2020-03-20 14:45:00|4160.75|4160.75|4174.4|4174.4|4174.4|4174.4|4160.75|4160.75|0
1584715800000|2020-03-20 14:50:00|4176.82|4176.82|4191.29|4191.29|4191.29|4191.29|4176.82|4176.82|0
1584716100000|2020-03-20 14:55:00|4192.87|4192.87|4184.89|4184.89|4194.65|4194.65|4184.89|4184.89|0
1584716400000|2020-03-20 15:00:00|4180.87|4180.87|4183.56|4183.56|4183.56|4183.56|4178.14|4178.14|0
1584716700000|2020-03-20 15:05:00|4183.15|4183.15|4189.93|4189.93|4189.93|4189.93|4182.04|4182.04|0
1584717000000|2020-03-20 15:10:00|4204.13|4204.13|4206.42|4206.42|4213.16|4213.16|4204.13|4204.13|0
1584717300000|2020-03-20 15:15:00|4204.72|4204.72|4183.77|4183.77|4204.72|4204.72|4183.77|4183.77|0
1584717600000|2020-03-20 15:20:00|4179.45|4179.45|4168.01|4168.01|4179.45|4179.45|4165.67|4165.67|0
1584717900000|2020-03-20 15:25:00|4166.07|4166.07|4170.33|4170.33|4172.12|4172.12|4166.07|4166.07|0
1584718200000|2020-03-20 15:30:00|4166.62|4166.62|4168.28|4168.28|4171.21|4171.21|4160.32|4160.32|0
1584718500000|2020-03-20 15:35:00|4164.94|4164.94|4144.09|4144.09|4164.94|4164.94|4142.81|4142.81|0
1584718800000|2020-03-20 15:40:00|4143.3|4143.3|4142.7|4142.7|4143.93|4143.93|4139.65|4139.65|0
1584719100000|2020-03-20 15:45:00|4142.49|4142.49|4136.68|4136.68|4142.49|4142.49|4134.06|4134.06|0
1584719400000|2020-03-20 15:50:00|4134.59|4134.59|4125.63|4125.63|4139.98|4139.98|4125.63|4125.63|0
1584719700000|2020-03-20 15:55:00|4126.6|4126.6|4140.18|4140.18|4140.18|4140.18|4126.6|4126.6|0
1584720000000|2020-03-20 16:00:00|4144.59|4144.59|4136.54|4136.54|4145.53|4145.53|4136.54|4136.54|0
1584720300000|2020-03-20 16:05:00|4136.02|4136.02|4124.76|4124.76|4136.02|4136.02|4124.76|4124.76|0
1584720600000|2020-03-20 16:10:00|4121.72|4121.72|4149.63|4149.63|4149.63|4149.63|4121.72|4121.72|0
1584720900000|2020-03-20 16:15:00|4146.04|4146.04|4147.12|4147.12|4152.52|4152.52|4146.04|4146.04|0
1584721200000|2020-03-20 16:20:00|4146.14|4146.14|4133.24|4133.24|4146.14|4146.14|4133.24|4133.24|0
1584721500000|2020-03-20 16:25:00|4141.62|4141.62|4126.27|4126.27|4141.62|4141.62|4126.27|4126.27|0
1584951300000|2020-03-23 08:15:00|3949.37|3949.37|3939.18|3939.18|3949.37|3949.37|3934.93|3934.93|0
1584951600000|2020-03-23 08:20:00|3956.8|3956.8|3938.03|3938.03|3958.95|3958.95|3938.03|3938.03|0
1584951900000|2020-03-23 08:25:00|3942.22|3942.22|3962.76|3962.76|3962.76|3962.76|3942.22|3942.22|0
1584952200000|2020-03-23 08:30:00|3964.02|3964.02|3944.74|3944.74|3966.75|3966.75|3944.74|3944.74|0
1584952500000|2020-03-23 08:35:00|3940.71|3940.71|3927.14|3927.14|3943.43|3943.43|3927.14|3927.14|0
1584952800000|2020-03-23 08:40:00|3921.98|3921.98|3927.89|3927.89|3936.21|3936.21|3921.98|3921.98|0
1584953100000|2020-03-23 08:45:00|3929.89|3929.89|3931.75|3931.75|3933.15|3933.15|3926.12|3926.12|0
1584953400000|2020-03-23 08:50:00|3927.31|3927.31|3908.53|3908.53|3927.31|3927.31|3905.76|3905.76|0
1584953700000|2020-03-23 08:55:00|3920.52|3920.52|3915.23|3915.23|3928.78|3928.78|3915.23|3915.23|0
1584954000000|2020-03-23 09:00:00|3922.37|3922.37|3951.49|3951.49|3951.49|3951.49|3922.37|3922.37|0
1584954300000|2020-03-23 09:05:00|3947.71|3947.71|3961.52|3961.52|3961.52|3961.52|3947.71|3947.71|0
1584954600000|2020-03-23 09:10:00|3969.51|3969.51|3962.3|3962.3|3969.51|3969.51|3962.3|3962.3|0
1584954900000|2020-03-23 09:15:00|3961.54|3961.54|3971.53|3971.53|3971.53|3971.53|3961.54|3961.54|0
1584955200000|2020-03-23 09:20:00|3978.15|3978.15|3987.7|3987.7|3987.7|3987.7|3976.47|3976.47|0
1584955500000|2020-03-23 09:25:00|3989.83|3989.83|3983.13|3983.13|3992.51|3992.51|3983.13|3983.13|0
1584955800000|2020-03-23 09:30:00|3991.1|3991.1|3999.97|3999.97|3999.97|3999.97|3988.9|3988.9|0
1584956100000|2020-03-23 09:35:00|3996.34|3996.34|3992.81|3992.81|3998.03|3998.03|3992.81|3992.81|0
1584956400000|2020-03-23 09:40:00|3995.79|3995.79|3997.25|3997.25|4004.35|4004.35|3995.79|3995.79|0
1584956700000|2020-03-23 09:45:00|3995.18|3995.18|4005.25|4005.25|4005.25|4005.25|3995.18|3995.18|0
1584957000000|2020-03-23 09:50:00|3999.95|3999.95|3971.98|3971.98|3999.95|3999.95|3971.98|3971.98|0
1584957300000|2020-03-23 09:55:00|3979.29|3979.29|3974.76|3974.76|3981.37|3981.37|3974.76|3974.76|0
1584957600000|2020-03-23 10:00:00|3975.29|3975.29|3980.19|3980.19|3980.19|3980.19|3975.09|3975.09|0
1584957900000|2020-03-23 10:05:00|3980.94|3980.94|3977.97|3977.97|3984.55|3984.55|3977.97|3977.97|0
1584958200000|2020-03-23 10:10:00|3981.51|3981.51|3979.94|3979.94|3982.97|3982.97|3978.36|3978.36|0
1584958500000|2020-03-23 10:15:00|3975.12|3975.12|3970.02|3970.02|3975.12|3975.12|3970.02|3970.02|0
1584958800000|2020-03-23 10:20:00|3967.24|3967.24|3955.15|3955.15|3967.24|3967.24|3955.15|3955.15|0
1584959100000|2020-03-23 10:25:00|3957.6|3957.6|3960.78|3960.78|3962.01|3962.01|3956.87|3956.87|0
1584959400000|2020-03-23 10:30:00|3963.97|3963.97|3964.6|3964.6|3965.6|3965.6|3963.45|3963.45|0
1584959700000|2020-03-23 10:35:00|3964.56|3964.56|3980.56|3980.56|3981.94|3981.94|3964.56|3964.56|0
1584960000000|2020-03-23 10:40:00|3984.25|3984.25|3980|3980|3984.25|3984.25|3979.19|3979.19|0
1584960300000|2020-03-23 10:45:00|3974.54|3974.54|3977.78|3977.78|3977.78|3977.78|3970.99|3970.99|0
1584960600000|2020-03-23 10:50:00|3977.39|3977.39|3974.39|3974.39|3977.39|3977.39|3970.64|3970.64|0
1584960900000|2020-03-23 10:55:00|3974.34|3974.34|3977.39|3977.39|3980.04|3980.04|3974.34|3974.34|0
1584961200000|2020-03-23 11:00:00|3977.14|3977.14|3979.49|3979.49|3979.49|3979.49|3975.16|3975.16|0
1584961500000|2020-03-23 11:05:00|3975.54|3975.54|3985.86|3985.86|3985.86|3985.86|3975.54|3975.54|0
1584961800000|2020-03-23 11:10:00|3986.07|3986.07|3986.24|3986.24|3986.24|3986.24|3983.23|3983.23|0
1584962100000|2020-03-23 11:15:00|3985.26|3985.26|3987.22|3987.22|3987.22|3987.22|3983.67|3983.67|0
1584962400000|2020-03-23 11:20:00|3983.02|3983.02|3990.59|3990.59|3990.59|3990.59|3978.99|3978.99|0
1584962700000|2020-03-23 11:25:00|3993.1|3993.1|3991.81|3991.81|3993.1|3993.1|3988.5|3988.5|0
1584963000000|2020-03-23 11:30:00|3992.48|3992.48|3991.18|3991.18|3992.48|3992.48|3991.18|3991.18|0
1584963300000|2020-03-23 11:35:00|3989.14|3989.14|3987.29|3987.29|3990.65|3990.65|3987.29|3987.29|0
1584963600000|2020-03-23 11:40:00|3985.43|3985.43|3995.13|3995.13|3995.13|3995.13|3985.43|3985.43|0
1584963900000|2020-03-23 11:45:00|3992.29|3992.29|3994.4|3994.4|3997|3997|3992.29|3992.29|0
1584964200000|2020-03-23 11:50:00|3990.99|3990.99|3982.03|3982.03|3990.99|3990.99|3982.03|3982.03|0
1584964500000|2020-03-23 11:55:00|3979.77|3979.77|3985.78|3985.78|3985.78|3985.78|3979.77|3979.77|0
1584964800000|2020-03-23 12:00:00|3985.89|3985.89|4006.25|4006.25|4006.25|4006.25|3985.89|3985.89|0
1584965100000|2020-03-23 12:05:00|4013.21|4013.21|4012.04|4012.04|4015.96|4015.96|4012.04|4012.04|0
1584965400000|2020-03-23 12:10:00|4017.54|4017.54|4038.65|4038.65|4038.65|4038.65|4017.54|4017.54|0
1584965700000|2020-03-23 12:15:00|4036.94|4036.94|4059.56|4059.56|4059.56|4059.56|4036.94|4036.94|0
1584966000000|2020-03-23 12:20:00|4054.18|4054.18|4080.05|4080.05|4082.05|4082.05|4054.18|4054.18|0
1584966300000|2020-03-23 12:25:00|4072.35|4072.35|4050.62|4050.62|4072.35|4072.35|4050.62|4050.62|0
1584966600000|2020-03-23 12:30:00|4045.99|4045.99|4036.67|4036.67|4045.99|4045.99|4036.67|4036.67|0
1584966900000|2020-03-23 12:35:00|4039.68|4039.68|4036.3|4036.3|4040.51|4040.51|4033.79|4033.79|0
1584967200000|2020-03-23 12:40:00|4040.91|4040.91|4046.09|4046.09|4046.09|4046.09|4040.91|4040.91|0
1584967500000|2020-03-23 12:45:00|4045.97|4045.97|4043.43|4043.43|4046.29|4046.29|4041.64|4041.64|0
1584967800000|2020-03-23 12:50:00|4046.45|4046.45|4039.1|4039.1|4046.6|4046.6|4037.51|4037.51|0
1584968100000|2020-03-23 12:55:00|4043.52|4043.52|4040.13|4040.13|4043.78|4043.78|4040.13|4040.13|0
1584968400000|2020-03-23 13:00:00|4034.89|4034.89|4039.94|4039.94|4039.94|4039.94|4034.51|4034.51|0
1584968700000|2020-03-23 13:05:00|4044.76|4044.76|4051.35|4051.35|4051.35|4051.35|4044.76|4044.76|0
1584969000000|2020-03-23 13:10:00|4046.07|4046.07|4037.71|4037.71|4046.07|4046.07|4033.79|4033.79|0
1584969300000|2020-03-23 13:15:00|4041.48|4041.48|4026.16|4026.16|4041.48|4041.48|4026.16|4026.16|0
1584969600000|2020-03-23 13:20:00|4029.63|4029.63|4013.52|4013.52|4029.63|4029.63|4013.52|4013.52|0
1584969900000|2020-03-23 13:25:00|4011.7|4011.7|4004.33|4004.33|4011.7|4011.7|4004.33|4004.33|0
1584970200000|2020-03-23 13:30:00|3995.66|3995.66|3990.97|3990.97|3995.97|3995.97|3985.34|3985.34|0
1584970500000|2020-03-23 13:35:00|3987.67|3987.67|3956.68|3956.68|3987.67|3987.67|3956.68|3956.68|0
1584970800000|2020-03-23 13:40:00|3959.12|3959.12|3952.11|3952.11|3959.12|3959.12|3948.43|3948.43|0
1584971100000|2020-03-23 13:45:00|3947.88|3947.88|3964.99|3964.99|3964.99|3964.99|3943.01|3943.01|0
1584971400000|2020-03-23 13:50:00|3962.36|3962.36|3977.26|3977.26|3977.26|3977.26|3958.73|3958.73|0
1584971700000|2020-03-23 13:55:00|3975.9|3975.9|3980.95|3980.95|3981.6|3981.6|3975.9|3975.9|0
1584972000000|2020-03-23 14:00:00|3979.87|3979.87|3962.05|3962.05|3979.87|3979.87|3962.05|3962.05|0
1584972300000|2020-03-23 14:05:00|3961.21|3961.21|3968.6|3968.6|3969.79|3969.79|3961.21|3961.21|0
1584972600000|2020-03-23 14:10:00|3971.89|3971.89|3976.77|3976.77|3980.72|3980.72|3971.89|3971.89|0
1584972900000|2020-03-23 14:15:00|3970.52|3970.52|3959.7|3959.7|3970.52|3970.52|3959.7|3959.7|0
1584973200000|2020-03-23 14:20:00|3957.87|3957.87|3965.83|3965.83|3965.83|3965.83|3957.87|3957.87|0
1584973500000|2020-03-23 14:25:00|3965.16|3965.16|3965.1|3965.1|3965.16|3965.16|3959.08|3959.08|0
1584973800000|2020-03-23 14:30:00|3964.85|3964.85|3952.12|3952.12|3964.85|3964.85|3952.12|3952.12|0
1584974100000|2020-03-23 14:35:00|3952.1|3952.1|3952.17|3952.17|3955.28|3955.28|3948.99|3948.99|0
1584974400000|2020-03-23 14:40:00|3950.7|3950.7|3965.7|3965.7|3965.7|3965.7|3946.87|3946.87|0
1584974700000|2020-03-23 14:45:00|3965.21|3965.21|3958.28|3958.28|3965.21|3965.21|3956.47|3956.47|0
1584975000000|2020-03-23 14:50:00|3952.56|3952.56|3961.54|3961.54|3961.54|3961.54|3952.56|3952.56|0
1584975300000|2020-03-23 14:55:00|3956.23|3956.23|3971.01|3971.01|3971.01|3971.01|3956.23|3956.23|0
1584975600000|2020-03-23 15:00:00|3968.27|3968.27|3969.99|3969.99|3969.99|3969.99|3965.99|3965.99|0
1584975900000|2020-03-23 15:05:00|3971.01|3971.01|3968.42|3968.42|3973.55|3973.55|3968.42|3968.42|0
1584976200000|2020-03-23 15:10:00|3972.49|3972.49|3967.08|3967.08|3972.49|3972.49|3965.42|3965.42|0
1584976500000|2020-03-23 15:15:00|3968.04|3968.04|3954.27|3954.27|3968.04|3968.04|3954.27|3954.27|0
1584976800000|2020-03-23 15:20:00|3958.99|3958.99|3948.91|3948.91|3958.99|3958.99|3948.91|3948.91|0
1584977100000|2020-03-23 15:25:00|3945.1|3945.1|3938.86|3938.86|3946.19|3946.19|3938.86|3938.86|0
1584977400000|2020-03-23 15:30:00|3939.22|3939.22|3949.19|3949.19|3949.19|3949.19|3938.99|3938.99|0
1584977700000|2020-03-23 15:35:00|3953.91|3953.91|3962.25|3962.25|3965.58|3965.58|3953.91|3953.91|0
1584978000000|2020-03-23 15:40:00|3963.07|3963.07|3957.66|3957.66|3968.83|3968.83|3957.66|3957.66|0
1584978300000|2020-03-23 15:45:00|3956.38|3956.38|3955.79|3955.79|3960.91|3960.91|3955.79|3955.79|0
1584978600000|2020-03-23 15:50:00|3955.2|3955.2|3963.12|3963.12|3964.51|3964.51|3955.2|3955.2|0
1584978900000|2020-03-23 15:55:00|3967.86|3967.86|3972.98|3972.98|3972.98|3972.98|3966.02|3966.02|0
1584979200000|2020-03-23 16:00:00|3976.62|3976.62|3994.54|3994.54|3995.39|3995.39|3972.62|3972.62|0
1584979500000|2020-03-23 16:05:00|3995.33|3995.33|4000.24|4000.24|4000.24|4000.24|3992.56|3992.56|0
1584979800000|2020-03-23 16:10:00|3992.42|3992.42|3996|3996|3998.24|3998.24|3992.02|3992.02|0
1584980100000|2020-03-23 16:15:00|3997.92|3997.92|4011.53|4011.53|4011.53|4011.53|3997.92|3997.92|0
1584980400000|2020-03-23 16:20:00|4005.87|4005.87|4005.96|4005.96|4009.04|4009.04|4005.41|4005.41|0
1584980700000|2020-03-23 16:25:00|4002.14|4002.14|3996.74|3996.74|4005.23|4005.23|3996.74|3996.74|0
1585037700000|2020-03-24 08:15:00|4113.56|4113.56|4102.84|4102.84|4115.13|4115.13|4102.84|4102.84|0
1585038000000|2020-03-24 08:20:00|4103.61|4103.61|4104.28|4104.28|4112.06|4112.06|4100.8|4100.8|0
1585038300000|2020-03-24 08:25:00|4105.87|4105.87|4105.62|4105.62|4106.91|4106.91|4102.9|4102.9|0
1585038600000|2020-03-24 08:30:00|4100.79|4100.79|4071.46|4071.46|4100.79|4100.79|4071.46|4071.46|0
1585038900000|2020-03-24 08:35:00|4075.9|4075.9|4094.33|4094.33|4094.33|4094.33|4075.51|4075.51|0
1585039200000|2020-03-24 08:40:00|4087.65|4087.65|4079.48|4079.48|4088.58|4088.58|4079.48|4079.48|0
1585039500000|2020-03-24 08:45:00|4081.5|4081.5|4090.97|4090.97|4090.97|4090.97|4077.28|4077.28|0
1585039800000|2020-03-24 08:50:00|4094.64|4094.64|4094.83|4094.83|4100.31|4100.31|4094.64|4094.64|0
1585040100000|2020-03-24 08:55:00|4098.09|4098.09|4104.45|4104.45|4107.02|4107.02|4098.09|4098.09|0
1585040400000|2020-03-24 09:00:00|4108.96|4108.96|4107.77|4107.77|4112.46|4112.46|4107.77|4107.77|0
1585040700000|2020-03-24 09:05:00|4098.35|4098.35|4100.99|4100.99|4100.99|4100.99|4095.38|4095.38|0
1585041000000|2020-03-24 09:10:00|4099.59|4099.59|4092.68|4092.68|4099.59|4099.59|4092.68|4092.68|0
1585041300000|2020-03-24 09:15:00|4090.96|4090.96|4079.3|4079.3|4090.96|4090.96|4078.9|4078.9|0
1585041600000|2020-03-24 09:20:00|4075.42|4075.42|4075.99|4075.99|4079.69|4079.69|4070.51|4070.51|0
1585041900000|2020-03-24 09:25:00|4074.51|4074.51|4073.06|4073.06|4074.51|4074.51|4069.45|4069.45|0
1585042200000|2020-03-24 09:30:00|4072.16|4072.16|4081.22|4081.22|4081.22|4081.22|4072.16|4072.16|0
1585042500000|2020-03-24 09:35:00|4080.21|4080.21|4092.35|4092.35|4092.35|4092.35|4080.21|4080.21|0
1585042800000|2020-03-24 09:40:00|4093.44|4093.44|4108.66|4108.66|4108.66|4108.66|4093.44|4093.44|0
1585043100000|2020-03-24 09:45:00|4112.18|4112.18|4115.1|4115.1|4115.1|4115.1|4109.77|4109.77|0
1585043400000|2020-03-24 09:50:00|4115.3|4115.3|4113.39|4113.39|4119.01|4119.01|4113.39|4113.39|0
1585043700000|2020-03-24 09:55:00|4118.17|4118.17|4131.01|4131.01|4131.01|4131.01|4118.17|4118.17|0
1585044000000|2020-03-24 10:00:00|4123.64|4123.64|4118.59|4118.59|4123.64|4123.64|4118.59|4118.59|0
1585044300000|2020-03-24 10:05:00|4116.57|4116.57|4130.65|4130.65|4130.65|4130.65|4116.57|4116.57|0
1585044600000|2020-03-24 10:10:00|4128.68|4128.68|4123|4123|4134.93|4134.93|4123|4123|0
1585044900000|2020-03-24 10:15:00|4116.65|4116.65|4112.36|4112.36|4116.65|4116.65|4111.83|4111.83|0
1585045200000|2020-03-24 10:20:00|4107.68|4107.68|4094.3|4094.3|4107.68|4107.68|4094.3|4094.3|0
1585045500000|2020-03-24 10:25:00|4096.28|4096.28|4096.06|4096.06|4096.28|4096.28|4093.24|4093.24|0
1585045800000|2020-03-24 10:30:00|4099.32|4099.32|4099.03|4099.03|4103.21|4103.21|4099.03|4099.03|0
1585046100000|2020-03-24 10:35:00|4094.73|4094.73|4095.73|4095.73|4098.84|4098.84|4093.49|4093.49|0
1585046400000|2020-03-24 10:40:00|4096.18|4096.18|4097.13|4097.13|4097.13|4097.13|4092.97|4092.97|0
1585046700000|2020-03-24 10:45:00|4097.61|4097.61|4093.52|4093.52|4097.61|4097.61|4093.52|4093.52|0
1585047000000|2020-03-24 10:50:00|4092.7|4092.7|4087.58|4087.58|4092.7|4092.7|4082.34|4082.34|0
1585047300000|2020-03-24 10:55:00|4084.41|4084.41|4094.86|4094.86|4094.86|4094.86|4084.17|4084.17|0
1585047600000|2020-03-24 11:00:00|4092.59|4092.59|4096.25|4096.25|4100.28|4100.28|4092.59|4092.59|0
1585047900000|2020-03-24 11:05:00|4095.13|4095.13|4093.96|4093.96|4096.48|4096.48|4092.92|4092.92|0
1585048200000|2020-03-24 11:10:00|4093.34|4093.34|4103.19|4103.19|4103.19|4103.19|4092.86|4092.86|0
1585048500000|2020-03-24 11:15:00|4101.01|4101.01|4101.06|4101.06|4103.72|4103.72|4101.01|4101.01|0
1585048800000|2020-03-24 11:20:00|4089.35|4089.35|4089.47|4089.47|4089.47|4089.47|4084.98|4084.98|0
1585049100000|2020-03-24 11:25:00|4085.44|4085.44|4090.58|4090.58|4090.58|4090.58|4085.44|4085.44|0
1585049400000|2020-03-24 11:30:00|4090.77|4090.77|4095.17|4095.17|4095.17|4095.17|4090.77|4090.77|0
1585049700000|2020-03-24 11:35:00|4097.98|4097.98|4100.54|4100.54|4101|4101|4097.98|4097.98|0
1585050000000|2020-03-24 11:40:00|4102.06|4102.06|4095.52|4095.52|4102.34|4102.34|4095.52|4095.52|0
1585050300000|2020-03-24 11:45:00|4097.09|4097.09|4100.46|4100.46|4102.01|4102.01|4097.09|4097.09|0
1585050600000|2020-03-24 11:50:00|4105.34|4105.34|4106.15|4106.15|4110.92|4110.92|4105.34|4105.34|0
1585050900000|2020-03-24 11:55:00|4109.96|4109.96|4109.69|4109.69|4110|4110|4107.68|4107.68|0
1585051200000|2020-03-24 12:00:00|4104.52|4104.52|4111.12|4111.12|4111.12|4111.12|4104.52|4104.52|0
1585051500000|2020-03-24 12:05:00|4112.85|4112.85|4117.14|4117.14|4117.14|4117.14|4108.99|4108.99|0
1585051800000|2020-03-24 12:10:00|4112.53|4112.53|4116.95|4116.95|4118.55|4118.55|4112.53|4112.53|0
1585052100000|2020-03-24 12:15:00|4112.13|4112.13|4109.78|4109.78|4114.82|4114.82|4109.78|4109.78|0
1585052400000|2020-03-24 12:20:00|4107.92|4107.92|4123.93|4123.93|4123.93|4123.93|4107.92|4107.92|0
1585052700000|2020-03-24 12:25:00|4119.53|4119.53|4115.85|4115.85|4119.53|4119.53|4115.85|4115.85|0
1585053000000|2020-03-24 12:30:00|4114.89|4114.89|4109.9|4109.9|4119.18|4119.18|4109.9|4109.9|0
1585053300000|2020-03-24 12:35:00|4106.45|4106.45|4111.79|4111.79|4111.79|4111.79|4104.65|4104.65|0
1585053600000|2020-03-24 12:40:00|4112.14|4112.14|4112.41|4112.41|4113.51|4113.51|4111.45|4111.45|0
1585053900000|2020-03-24 12:45:00|4115.43|4115.43|4116.59|4116.59|4116.59|4116.59|4112.89|4112.89|0
1585054200000|2020-03-24 12:50:00|4122.1|4122.1|4120.83|4120.83|4124.65|4124.65|4120.44|4120.44|0
1585054500000|2020-03-24 12:55:00|4119.27|4119.27|4116.76|4116.76|4119.27|4119.27|4116.25|4116.25|0
1585054800000|2020-03-24 13:00:00|4118.46|4118.46|4124.11|4124.11|4124.11|4124.11|4118.46|4118.46|0
1585055100000|2020-03-24 13:05:00|4127.26|4127.26|4128.37|4128.37|4128.37|4128.37|4125.89|4125.89|0
1585055400000|2020-03-24 13:10:00|4131.66|4131.66|4142.06|4142.06|4142.06|4142.06|4131.66|4131.66|0
1585055700000|2020-03-24 13:15:00|4142.61|4142.61|4145.19|4145.19|4145.19|4145.19|4142.61|4142.61|0
1585056000000|2020-03-24 13:20:00|4143.94|4143.94|4142.8|4142.8|4144.12|4144.12|4142.72|4142.72|0
1585056300000|2020-03-24 13:25:00|4142.14|4142.14|4149.84|4149.84|4149.84|4149.84|4140.97|4140.97|0
1585056600000|2020-03-24 13:30:00|4146.27|4146.27|4139.45|4139.45|4146.27|4146.27|4139.13|4139.13|0
1585056900000|2020-03-24 13:35:00|4141.63|4141.63|4130.91|4130.91|4146.46|4146.46|4130.91|4130.91|0
1585057200000|2020-03-24 13:40:00|4129.58|4129.58|4130.69|4130.69|4133.62|4133.62|4129.58|4129.58|0
1585057500000|2020-03-24 13:45:00|4135.33|4135.33|4149.31|4149.31|4149.31|4149.31|4134.5|4134.5|0
1585057800000|2020-03-24 13:50:00|4147.09|4147.09|4166.25|4166.25|4166.25|4166.25|4147.09|4147.09|0
1585058100000|2020-03-24 13:55:00|4159.71|4159.71|4160.91|4160.91|4165.36|4165.36|4159.71|4159.71|0
1585058400000|2020-03-24 14:00:00|4156.18|4156.18|4157.64|4157.64|4157.64|4157.64|4154.13|4154.13|0
1585058700000|2020-03-24 14:05:00|4153.24|4153.24|4154.36|4154.36|4159.49|4159.49|4153.24|4153.24|0
1585059000000|2020-03-24 14:10:00|4154.76|4154.76|4155.6|4155.6|4155.6|4155.6|4150.16|4150.16|0
1585059300000|2020-03-24 14:15:00|4162.24|4162.24|4177.67|4177.67|4177.67|4177.67|4162.24|4162.24|0
1585059600000|2020-03-24 14:20:00|4175.98|4175.98|4170.56|4170.56|4179.65|4179.65|4170.56|4170.56|0
1585059900000|2020-03-24 14:25:00|4169.17|4169.17|4174.13|4174.13|4174.13|4174.13|4166.38|4166.38|0
1585060200000|2020-03-24 14:30:00|4170.29|4170.29|4173.48|4173.48|4173.48|4173.48|4168.45|4168.45|0
1585060500000|2020-03-24 14:35:00|4173.63|4173.63|4178.26|4178.26|4178.26|4178.26|4172.9|4172.9|0
1585060800000|2020-03-24 14:40:00|4181.07|4181.07|4195.13|4195.13|4195.13|4195.13|4180.2|4180.2|0
1585061100000|2020-03-24 14:45:00|4195.94|4195.94|4179.62|4179.62|4195.94|4195.94|4179.62|4179.62|0
1585061400000|2020-03-24 14:50:00|4177.72|4177.72|4178.98|4178.98|4179.1|4179.1|4177.48|4177.48|0
1585061700000|2020-03-24 14:55:00|4178.94|4178.94|4181.09|4181.09|4183.66|4183.66|4178.42|4178.42|0
1585062000000|2020-03-24 15:00:00|4186.84|4186.84|4200.84|4200.84|4200.84|4200.84|4186.84|4186.84|0
1585062300000|2020-03-24 15:05:00|4196.77|4196.77|4198.7|4198.7|4199.46|4199.46|4194.75|4194.75|0
1585062600000|2020-03-24 15:10:00|4199.91|4199.91|4206.09|4206.09|4206.09|4206.09|4199.91|4199.91|0
1585062900000|2020-03-24 15:15:00|4203.7|4203.7|4203.68|4203.68|4206.7|4206.7|4201.46|4201.46|0
1585063200000|2020-03-24 15:20:00|4207.58|4207.58|4217.17|4217.17|4218.87|4218.87|4207.58|4207.58|0
1585063500000|2020-03-24 15:25:00|4218.65|4218.65|4227.31|4227.31|4227.31|4227.31|4218.65|4218.65|0
1585063800000|2020-03-24 15:30:00|4228.16|4228.16|4225.66|4225.66|4229.63|4229.63|4225.66|4225.66|0
1585064100000|2020-03-24 15:35:00|4228.25|4228.25|4234.12|4234.12|4234.12|4234.12|4228.25|4228.25|0
1585064400000|2020-03-24 15:40:00|4236.26|4236.26|4239.89|4239.89|4243.12|4243.12|4236.26|4236.26|0
1585064700000|2020-03-24 15:45:00|4237.56|4237.56|4230.81|4230.81|4237.56|4237.56|4230.81|4230.81|0
1585065000000|2020-03-24 15:50:00|4224.18|4224.18|4227.81|4227.81|4228.59|4228.59|4220.33|4220.33|0
1585065300000|2020-03-24 15:55:00|4225.21|4225.21|4243.72|4243.72|4243.72|4243.72|4225.21|4225.21|0
1585065600000|2020-03-24 16:00:00|4249.38|4249.38|4234.69|4234.69|4249.38|4249.38|4234.69|4234.69|0
1585065900000|2020-03-24 16:05:00|4232.54|4232.54|4228.74|4228.74|4232.54|4232.54|4227.26|4227.26|0
1585066200000|2020-03-24 16:10:00|4228.39|4228.39|4237.83|4237.83|4238.35|4238.35|4228.39|4228.39|0
1585066500000|2020-03-24 16:15:00|4234.17|4234.17|4235.76|4235.76|4240.09|4240.09|4234.17|4234.17|0
1585066800000|2020-03-24 16:20:00|4234.48|4234.48|4241.09|4241.09|4241.09|4241.09|4234.48|4234.48|0
1585067100000|2020-03-24 16:25:00|4242.72|4242.72|4254.37|4254.37|4254.37|4254.37|4242.72|4242.72|0
1585124100000|2020-03-25 08:15:00|4405.55|4405.55|4423.8|4423.8|4425.32|4425.32|4405.55|4405.55|0
1585124400000|2020-03-25 08:20:00|4427.58|4427.58|4440.9|4440.9|4444.82|4444.82|4427.58|4427.58|0
1585124700000|2020-03-25 08:25:00|4447.75|4447.75|4477.35|4477.35|4477.35|4477.35|4447.75|4447.75|0
1585125000000|2020-03-25 08:30:00|4486.67|4486.67|4493.77|4493.77|4498.38|4498.38|4486.67|4486.67|0
1585125300000|2020-03-25 08:35:00|4494.76|4494.76|4502.37|4502.37|4502.37|4502.37|4485.1|4485.1|0
1585125600000|2020-03-25 08:40:00|4503.85|4503.85|4524.39|4524.39|4524.39|4524.39|4503.85|4503.85|0
1585125900000|2020-03-25 08:45:00|4530.72|4530.72|4536.2|4536.2|4536.2|4536.2|4527.62|4527.62|0
1585126200000|2020-03-25 08:50:00|4533.13|4533.13|4531.13|4531.13|4533.13|4533.13|4525.25|4525.25|0
1585126500000|2020-03-25 08:55:00|4537|4537|4553.24|4553.24|4553.24|4553.24|4537|4537|0
1585126800000|2020-03-25 09:00:00|4562|4562|4555.36|4555.36|4562|4562|4555.36|4555.36|0
1585127100000|2020-03-25 09:05:00|4558.45|4558.45|4565.81|4565.81|4565.81|4565.81|4552.1|4552.1|0
1585127400000|2020-03-25 09:10:00|4569.63|4569.63|4561.92|4561.92|4571.71|4571.71|4561.92|4561.92|0
1585127700000|2020-03-25 09:15:00|4562.94|4562.94|4545.11|4545.11|4562.94|4562.94|4545.11|4545.11|0
1585128000000|2020-03-25 09:20:00|4530.63|4530.63|4526.83|4526.83|4533.52|4533.52|4526.83|4526.83|0
1585128300000|2020-03-25 09:25:00|4529.78|4529.78|4536.34|4536.34|4539.42|4539.42|4529.45|4529.45|0
1585128600000|2020-03-25 09:30:00|4535.18|4535.18|4539.28|4539.28|4540.76|4540.76|4533.27|4533.27|0
1585128900000|2020-03-25 09:35:00|4534.77|4534.77|4517.81|4517.81|4534.77|4534.77|4517.81|4517.81|0
1585129200000|2020-03-25 09:40:00|4517.49|4517.49|4507.4|4507.4|4517.49|4517.49|4502.11|4502.11|0
1585129500000|2020-03-25 09:45:00|4510.2|4510.2|4525.03|4525.03|4525.03|4525.03|4509.25|4509.25|0
1585129800000|2020-03-25 09:50:00|4526.65|4526.65|4511.1|4511.1|4526.65|4526.65|4510.85|4510.85|0
1585130100000|2020-03-25 09:55:00|4500.41|4500.41|4503.27|4503.27|4505.84|4505.84|4500.41|4500.41|0
1585130400000|2020-03-25 10:00:00|4512.23|4512.23|4508.07|4508.07|4512.23|4512.23|4505.81|4505.81|0
1585130700000|2020-03-25 10:05:00|4508|4508|4493.59|4493.59|4508.75|4508.75|4493.59|4493.59|0
1585131000000|2020-03-25 10:10:00|4486.07|4486.07|4468.93|4468.93|4486.07|4486.07|4468.93|4468.93|0
1585131300000|2020-03-25 10:15:00|4470.9|4470.9|4468.37|4468.37|4471.57|4471.57|4467.54|4467.54|0
1585131600000|2020-03-25 10:20:00|4465.6|4465.6|4476.83|4476.83|4476.83|4476.83|4465.6|4465.6|0
1585131900000|2020-03-25 10:25:00|4478.44|4478.44|4479.81|4479.81|4479.81|4479.81|4470.69|4470.69|0
1585132200000|2020-03-25 10:30:00|4477.53|4477.53|4475.02|4475.02|4483.21|4483.21|4475.02|4475.02|0
1585132500000|2020-03-25 10:35:00|4473.52|4473.52|4457.78|4457.78|4473.52|4473.52|4455.65|4455.65|0
1585132800000|2020-03-25 10:40:00|4452.05|4452.05|4434.8|4434.8|4452.05|4452.05|4434.54|4434.54|0
1585133100000|2020-03-25 10:45:00|4438.2|4438.2|4412.98|4412.98|4438.2|4438.2|4411.97|4411.97|0
1585133400000|2020-03-25 10:50:00|4413.44|4413.44|4402.98|4402.98|4413.44|4413.44|4402.98|4402.98|0
1585133700000|2020-03-25 10:55:00|4400.13|4400.13|4402.12|4402.12|4408.25|4408.25|4400.13|4400.13|0
1585134000000|2020-03-25 11:00:00|4399.07|4399.07|4403.5|4403.5|4406.13|4406.13|4399.07|4399.07|0
1585134300000|2020-03-25 11:05:00|4402.14|4402.14|4445.28|4445.28|4445.28|4445.28|4402.14|4402.14|0
1585134600000|2020-03-25 11:10:00|4429.58|4429.58|4415.37|4415.37|4429.58|4429.58|4415.37|4415.37|0
1585134900000|2020-03-25 11:15:00|4421.05|4421.05|4430.09|4430.09|4430.09|4430.09|4421.05|4421.05|0
1585135200000|2020-03-25 11:20:00|4427.12|4427.12|4424.92|4424.92|4427.12|4427.12|4423.86|4423.86|0
1585135500000|2020-03-25 11:25:00|4427.04|4427.04|4421.15|4421.15|4429.2|4429.2|4421.15|4421.15|0
1585135800000|2020-03-25 11:30:00|4419.04|4419.04|4409.84|4409.84|4419.04|4419.04|4409.84|4409.84|0
1585136100000|2020-03-25 11:35:00|4395.89|4395.89|4400.74|4400.74|4400.74|4400.74|4391.36|4391.36|0
1585136400000|2020-03-25 11:40:00|4404.51|4404.51|4432.81|4432.81|4432.81|4432.81|4404.51|4404.51|0
1585136700000|2020-03-25 11:45:00|4434.23|4434.23|4428.9|4428.9|4435.25|4435.25|4428.9|4428.9|0
1585137000000|2020-03-25 11:50:00|4430.61|4430.61|4422.38|4422.38|4430.61|4430.61|4422.38|4422.38|0
1585137300000|2020-03-25 11:55:00|4421.21|4421.21|4429.62|4429.62|4429.62|4429.62|4415.8|4415.8|0
1585137600000|2020-03-25 12:00:00|4439.31|4439.31|4431.1|4431.1|4439.31|4439.31|4431.1|4431.1|0
1585137900000|2020-03-25 12:05:00|4431.58|4431.58|4426.25|4426.25|4432|4432|4426.25|4426.25|0
1585138200000|2020-03-25 12:10:00|4423.89|4423.89|4435.45|4435.45|4436.23|4436.23|4423.89|4423.89|0
1585138500000|2020-03-25 12:15:00|4435|4435|4431.52|4431.52|4437.55|4437.55|4431.52|4431.52|0
1585138800000|2020-03-25 12:20:00|4431.8|4431.8|4431.08|4431.08|4438.06|4438.06|4431.08|4431.08|0
1585139100000|2020-03-25 12:25:00|4428.74|4428.74|4419.76|4419.76|4428.74|4428.74|4417.18|4417.18|0
1585139400000|2020-03-25 12:30:00|4414.99|4414.99|4418.14|4418.14|4419.26|4419.26|4414.99|4414.99|0
1585139700000|2020-03-25 12:35:00|4416.32|4416.32|4411.16|4411.16|4417.09|4417.09|4411.16|4411.16|0
1585140000000|2020-03-25 12:40:00|4405.13|4405.13|4411.26|4411.26|4414.99|4414.99|4405.13|4405.13|0
1585140300000|2020-03-25 12:45:00|4410.25|4410.25|4398.48|4398.48|4410.25|4410.25|4397.82|4397.82|0
1585140600000|2020-03-25 12:50:00|4401.9|4401.9|4413.02|4413.02|4413.75|4413.75|4401.9|4401.9|0
1585140900000|2020-03-25 12:55:00|4413.32|4413.32|4408.77|4408.77|4415.4|4415.4|4408.77|4408.77|0
1585141200000|2020-03-25 13:00:00|4409.38|4409.38|4411.4|4411.4|4412.02|4412.02|4407.81|4407.81|0
1585141500000|2020-03-25 13:05:00|4412.71|4412.71|4423.24|4423.24|4423.24|4423.24|4410.68|4410.68|0
1585141800000|2020-03-25 13:10:00|4422.76|4422.76|4425.15|4425.15|4425.15|4425.15|4419.66|4419.66|0
1585142100000|2020-03-25 13:15:00|4428.66|4428.66|4437.21|4437.21|4437.21|4437.21|4428.66|4428.66|0
1585142400000|2020-03-25 13:20:00|4437.43|4437.43|4429.29|4429.29|4439.19|4439.19|4429.29|4429.29|0
1585142700000|2020-03-25 13:25:00|4431.66|4431.66|4434.41|4434.41|4434.41|4434.41|4430.09|4430.09|0
1585143000000|2020-03-25 13:30:00|4431.8|4431.8|4440.68|4440.68|4440.68|4440.68|4418.64|4418.64|0
1585143300000|2020-03-25 13:35:00|4440.45|4440.45|4454.93|4454.93|4462.88|4462.88|4440.45|4440.45|0
1585143600000|2020-03-25 13:40:00|4461.4|4461.4|4456.24|4456.24|4461.4|4461.4|4451.64|4451.64|0
1585143900000|2020-03-25 13:45:00|4454.03|4454.03|4448.93|4448.93|4454.03|4454.03|4446.25|4446.25|0
1585144200000|2020-03-25 13:50:00|4445.14|4445.14|4434.75|4434.75|4445.14|4445.14|4434.75|4434.75|0
1585144500000|2020-03-25 13:55:00|4436.66|4436.66|4436.55|4436.55|4446.36|4446.36|4436.07|4436.07|0
1585144800000|2020-03-25 14:00:00|4426.16|4426.16|4426.03|4426.03|4432.49|4432.49|4424.87|4424.87|0
1585145100000|2020-03-25 14:05:00|4421.49|4421.49|4429.48|4429.48|4439.37|4439.37|4421.49|4421.49|0
1585145400000|2020-03-25 14:10:00|4434.8|4434.8|4433.67|4433.67|4434.8|4434.8|4427.03|4427.03|0
1585145700000|2020-03-25 14:15:00|4435.45|4435.45|4450.77|4450.77|4450.77|4450.77|4435.45|4435.45|0
1585146000000|2020-03-25 14:20:00|4451.73|4451.73|4454.47|4454.47|4456.7|4456.7|4451.73|4451.73|0
1585146300000|2020-03-25 14:25:00|4452.13|4452.13|4450.73|4450.73|4452.13|4452.13|4442.72|4442.72|0
1585146600000|2020-03-25 14:30:00|4451.84|4451.84|4460.94|4460.94|4460.94|4460.94|4451.84|4451.84|0
1585146900000|2020-03-25 14:35:00|4464.28|4464.28|4465.31|4465.31|4468.48|4468.48|4464.07|4464.07|0
1585147200000|2020-03-25 14:40:00|4468.58|4468.58|4468.53|4468.53|4474.38|4474.38|4466.13|4466.13|0
1585147500000|2020-03-25 14:45:00|4465.11|4465.11|4456.21|4456.21|4468.18|4468.18|4456.21|4456.21|0
1585147800000|2020-03-25 14:50:00|4457.38|4457.38|4463.97|4463.97|4469.97|4469.97|4457.38|4457.38|0
1585148100000|2020-03-25 14:55:00|4460.32|4460.32|4473.03|4473.03|4473.03|4473.03|4460.32|4460.32|0
1585148400000|2020-03-25 15:00:00|4472.64|4472.64|4469.24|4469.24|4477.48|4477.48|4469.24|4469.24|0
1585148700000|2020-03-25 15:05:00|4473.38|4473.38|4484.29|4484.29|4484.29|4484.29|4473.21|4473.21|0
1585149000000|2020-03-25 15:10:00|4484.86|4484.86|4475.15|4475.15|4484.86|4484.86|4474.98|4474.98|0
1585149300000|2020-03-25 15:15:00|4475.34|4475.34|4482.31|4482.31|4482.31|4482.31|4471.28|4471.28|0
1585149600000|2020-03-25 15:20:00|4484.87|4484.87|4475.18|4475.18|4484.87|4484.87|4475.18|4475.18|0
1585149900000|2020-03-25 15:25:00|4475.97|4475.97|4478.34|4478.34|4483.79|4483.79|4475.97|4475.97|0
1585150200000|2020-03-25 15:30:00|4482.28|4482.28|4483.86|4483.86|4484.12|4484.12|4479.85|4479.85|0
1585150500000|2020-03-25 15:35:00|4485.64|4485.64|4480.73|4480.73|4486.48|4486.48|4480.73|4480.73|0
1585150800000|2020-03-25 15:40:00|4479.83|4479.83|4472.94|4472.94|4479.83|4479.83|4472.56|4472.56|0
1585151100000|2020-03-25 15:45:00|4472.3|4472.3|4468.58|4468.58|4472.3|4472.3|4464.89|4464.89|0
1585151400000|2020-03-25 15:50:00|4466.28|4466.28|4458.06|4458.06|4467.34|4467.34|4458.06|4458.06|0
1585151700000|2020-03-25 15:55:00|4460.29|4460.29|4462.41|4462.41|4462.41|4462.41|4457.63|4457.63|0
1585152000000|2020-03-25 16:00:00|4465.84|4465.84|4479.94|4479.94|4479.94|4479.94|4465.84|4465.84|0
1585152300000|2020-03-25 16:05:00|4481.52|4481.52|4469.48|4469.48|4481.52|4481.52|4469.48|4469.48|0
1585152600000|2020-03-25 16:10:00|4468.65|4468.65|4472.36|4472.36|4472.36|4472.36|4468.6|4468.6|0
1585152900000|2020-03-25 16:15:00|4472.87|4472.87|4478.67|4478.67|4483.23|4483.23|4472.87|4472.87|0
1585153200000|2020-03-25 16:20:00|4484.73|4484.73|4477.18|4477.18|4485.46|4485.46|4477.18|4477.18|0
1585153500000|2020-03-25 16:25:00|4482.43|4482.43|4483.51|4483.51|4486.8|4486.8|4482.43|4482.43|0
1585210500000|2020-03-26 08:15:00|4441.95|4441.95|4448.46|4448.46|4448.46|4448.46|4441.95|4441.95|0
1585210800000|2020-03-26 08:20:00|4451.05|4451.05|4450.56|4450.56|4453.96|4453.96|4448.3|4448.3|0
1585211100000|2020-03-26 08:25:00|4455.41|4455.41|4469.37|4469.37|4472.37|4472.37|4455.41|4455.41|0
1585211400000|2020-03-26 08:30:00|4466.69|4466.69|4484.48|4484.48|4490.62|4490.62|4466.69|4466.69|0
1585211700000|2020-03-26 08:35:00|4488.77|4488.77|4487.67|4487.67|4495.05|4495.05|4486.75|4486.75|0
1585212000000|2020-03-26 08:40:00|4488.54|4488.54|4493.08|4493.08|4493.08|4493.08|4487.86|4487.86|0
1585212300000|2020-03-26 08:45:00|4504.48|4504.48|4501.91|4501.91|4504.48|4504.48|4499.82|4499.82|0
1585212600000|2020-03-26 08:50:00|4504.77|4504.77|4505.29|4505.29|4505.29|4505.29|4498.9|4498.9|0
1585212900000|2020-03-26 08:55:00|4508.58|4508.58|4498.68|4498.68|4508.58|4508.58|4489.67|4489.67|0
1585213200000|2020-03-26 09:00:00|4506.96|4506.96|4504.49|4504.49|4510.22|4510.22|4504.49|4504.49|0
1585213500000|2020-03-26 09:05:00|4500.52|4500.52|4490.2|4490.2|4500.52|4500.52|4490.2|4490.2|0
1585213800000|2020-03-26 09:10:00|4491.13|4491.13|4475|4475|4491.13|4491.13|4475|4475|0
1585214100000|2020-03-26 09:15:00|4471.73|4471.73|4473.8|4473.8|4473.8|4473.8|4469.39|4469.39|0
1585214400000|2020-03-26 09:20:00|4475.98|4475.98|4473.11|4473.11|4475.98|4475.98|4473.11|4473.11|0
1585214700000|2020-03-26 09:25:00|4481.63|4481.63|4472.38|4472.38|4483.06|4483.06|4472.38|4472.38|0
1585215000000|2020-03-26 09:30:00|4472.8|4472.8|4473.42|4473.42|4473.42|4473.42|4471.56|4471.56|0
1585215300000|2020-03-26 09:35:00|4471.23|4471.23|4471.98|4471.98|4472.06|4472.06|4470.23|4470.23|0
1585215600000|2020-03-26 09:40:00|4477.8|4477.8|4471.34|4471.34|4480.68|4480.68|4471.34|4471.34|0
1585215900000|2020-03-26 09:45:00|4472.49|4472.49|4494.31|4494.31|4494.31|4494.31|4472.49|4472.49|0
1585216200000|2020-03-26 09:50:00|4494.2|4494.2|4490.59|4490.59|4494.93|4494.93|4490.59|4490.59|0
1585216500000|2020-03-26 09:55:00|4489.95|4489.95|4499.61|4499.61|4499.61|4499.61|4489.95|4489.95|0
1585216800000|2020-03-26 10:00:00|4503.26|4503.26|4499.66|4499.66|4506.61|4506.61|4499.66|4499.66|0
1585217100000|2020-03-26 10:05:00|4499.34|4499.34|4498.67|4498.67|4499.34|4499.34|4496.93|4496.93|0
1585217400000|2020-03-26 10:10:00|4502.26|4502.26|4500.54|4500.54|4502.26|4502.26|4495.6|4495.6|0
1585217700000|2020-03-26 10:15:00|4496.34|4496.34|4482.46|4482.46|4496.34|4496.34|4482.37|4482.37|0
1585218000000|2020-03-26 10:20:00|4481.21|4481.21|4485.05|4485.05|4485.05|4485.05|4480.82|4480.82|0
1585218300000|2020-03-26 10:25:00|4483.63|4483.63|4488.2|4488.2|4488.2|4488.2|4483.63|4483.63|0
1585218600000|2020-03-26 10:30:00|4489.23|4489.23|4493.58|4493.58|4495.1|4495.1|4489.23|4489.23|0
1585218900000|2020-03-26 10:35:00|4492.25|4492.25|4493.87|4493.87|4493.87|4493.87|4491.94|4491.94|0
1585219200000|2020-03-26 10:40:00|4498.79|4498.79|4497.5|4497.5|4498.93|4498.93|4497.5|4497.5|0
1585219500000|2020-03-26 10:45:00|4495.09|4495.09|4506.81|4506.81|4506.81|4506.81|4495.09|4495.09|0
1585219800000|2020-03-26 10:50:00|4506.88|4506.88|4507.64|4507.64|4507.64|4507.64|4504.91|4504.91|0
1585220100000|2020-03-26 10:55:00|4508.62|4508.62|4510.46|4510.46|4510.46|4510.46|4507.62|4507.62|0
1585220400000|2020-03-26 11:00:00|4516.05|4516.05|4503.47|4503.47|4516.05|4516.05|4503.47|4503.47|0
1585220700000|2020-03-26 11:05:00|4501.4|4501.4|4495.23|4495.23|4501.4|4501.4|4493.97|4493.97|0
1585221000000|2020-03-26 11:10:00|4495.2|4495.2|4502.72|4502.72|4502.72|4502.72|4495.2|4495.2|0
1585221300000|2020-03-26 11:15:00|4504.52|4504.52|4500.32|4500.32|4504.52|4504.52|4499.52|4499.52|0
1585221600000|2020-03-26 11:20:00|4500.59|4500.59|4496.52|4496.52|4500.59|4500.59|4496.52|4496.52|0
1585221900000|2020-03-26 11:25:00|4492.41|4492.41|4488.97|4488.97|4493.19|4493.19|4488.89|4488.89|0
1585222200000|2020-03-26 11:30:00|4486.18|4486.18|4487.31|4487.31|4487.31|4487.31|4485.05|4485.05|0
1585222500000|2020-03-26 11:35:00|4488.79|4488.79|4487.56|4487.56|4488.79|4488.79|4486.45|4486.45|0
1585222800000|2020-03-26 11:40:00|4487.74|4487.74|4486.73|4486.73|4491.2|4491.2|4486.73|4486.73|0
1585223100000|2020-03-26 11:45:00|4483.04|4483.04|4476.16|4476.16|4483.04|4483.04|4476.16|4476.16|0
1585223400000|2020-03-26 11:50:00|4474.79|4474.79|4476.55|4476.55|4476.55|4476.55|4471.63|4471.63|0
1585223700000|2020-03-26 11:55:00|4479.1|4479.1|4491.3|4491.3|4491.3|4491.3|4479.1|4479.1|0
1585224000000|2020-03-26 12:00:00|4503.84|4503.84|4489.53|4489.53|4504.3|4504.3|4489.53|4489.53|0
1585224300000|2020-03-26 12:05:00|4498.88|4498.88|4483.36|4483.36|4498.88|4498.88|4483.36|4483.36|0
1585224600000|2020-03-26 12:10:00|4478.5|4478.5|4475.23|4475.23|4478.5|4478.5|4475.23|4475.23|0
1585224900000|2020-03-26 12:15:00|4474.05|4474.05|4471.77|4471.77|4474.05|4474.05|4464.39|4464.39|0
1585225200000|2020-03-26 12:20:00|4470.29|4470.29|4464.95|4464.95|4470.29|4470.29|4464.95|4464.95|0
1585225500000|2020-03-26 12:25:00|4463.03|4463.03|4463.41|4463.41|4463.41|4463.41|4457.82|4457.82|0
1585225800000|2020-03-26 12:30:00|4452.16|4452.16|4460.09|4460.09|4467.16|4467.16|4452.16|4452.16|0
1585226100000|2020-03-26 12:35:00|4459.7|4459.7|4453.96|4453.96|4464.14|4464.14|4453.81|4453.81|0
1585226400000|2020-03-26 12:40:00|4460.25|4460.25|4465.83|4465.83|4468.16|4468.16|4460.25|4460.25|0
1585226700000|2020-03-26 12:45:00|4466.9|4466.9|4463.1|4463.1|4466.9|4466.9|4460.32|4460.32|0
1585227000000|2020-03-26 12:50:00|4469.83|4469.83|4471.27|4471.27|4473.58|4473.58|4469.83|4469.83|0
1585227300000|2020-03-26 12:55:00|4468.92|4468.92|4480.64|4480.64|4481.34|4481.34|4468.92|4468.92|0
1585227600000|2020-03-26 13:00:00|4480.69|4480.69|4476.22|4476.22|4480.69|4480.69|4476.02|4476.02|0
1585227900000|2020-03-26 13:05:00|4475.82|4475.82|4478.64|4478.64|4479.21|4479.21|4475.82|4475.82|0
1585228200000|2020-03-26 13:10:00|4480.76|4480.76|4478.55|4478.55|4480.76|4480.76|4476.02|4476.02|0
1585228500000|2020-03-26 13:15:00|4481.8|4481.8|4476.68|4476.68|4481.8|4481.8|4476.68|4476.68|0
1585228800000|2020-03-26 13:20:00|4481.98|4481.98|4484.47|4484.47|4484.47|4484.47|4478.86|4478.86|0
1585229100000|2020-03-26 13:25:00|4487.36|4487.36|4495.26|4495.26|4500.37|4500.37|4487.36|4487.36|0
1585229400000|2020-03-26 13:30:00|4493.94|4493.94|4502.92|4502.92|4509.45|4509.45|4493.94|4493.94|0
1585229700000|2020-03-26 13:35:00|4513.81|4513.81|4516.39|4516.39|4519.68|4519.68|4511.9|4511.9|0
1585230000000|2020-03-26 13:40:00|4512.68|4512.68|4515.26|4515.26|4518.89|4518.89|4512.68|4512.68|0
1585230300000|2020-03-26 13:45:00|4517.42|4517.42|4512.53|4512.53|4517.72|4517.72|4511.58|4511.58|0
1585230600000|2020-03-26 13:50:00|4508.74|4508.74|4509.95|4509.95|4509.95|4509.95|4503.31|4503.31|0
1585230900000|2020-03-26 13:55:00|4509.03|4509.03|4520.18|4520.18|4520.18|4520.18|4509.03|4509.03|0
1585231200000|2020-03-26 14:00:00|4515.8|4515.8|4507.42|4507.42|4515.8|4515.8|4507.42|4507.42|0
1585231500000|2020-03-26 14:05:00|4504.34|4504.34|4514.38|4514.38|4514.38|4514.38|4504.34|4504.34|0
1585231800000|2020-03-26 14:10:00|4520.41|4520.41|4503.37|4503.37|4520.41|4520.41|4503.37|4503.37|0
1585232100000|2020-03-26 14:15:00|4501.5|4501.5|4510.37|4510.37|4510.37|4510.37|4501.5|4501.5|0
1585232400000|2020-03-26 14:20:00|4512.82|4512.82|4504.12|4504.12|4514.81|4514.81|4504.12|4504.12|0
1585232700000|2020-03-26 14:25:00|4508.61|4508.61|4502.21|4502.21|4508.61|4508.61|4502.21|4502.21|0
1585233000000|2020-03-26 14:30:00|4504.3|4504.3|4517.15|4517.15|4517.15|4517.15|4504.3|4504.3|0
1585233300000|2020-03-26 14:35:00|4520.69|4520.69|4513.89|4513.89|4520.69|4520.69|4510.85|4510.85|0
1585233600000|2020-03-26 14:40:00|4511.41|4511.41|4507.12|4507.12|4511.41|4511.41|4507.12|4507.12|0
1585233900000|2020-03-26 14:45:00|4510.79|4510.79|4498.67|4498.67|4510.79|4510.79|4498.67|4498.67|0
1585234200000|2020-03-26 14:50:00|4503.36|4503.36|4491.46|4491.46|4503.36|4503.36|4491.46|4491.46|0
1585234500000|2020-03-26 14:55:00|4492.94|4492.94|4499|4499|4499|4499|4492.78|4492.78|0
1585234800000|2020-03-26 15:00:00|4499.74|4499.74|4495.73|4495.73|4499.74|4499.74|4495.73|4495.73|0
1585235100000|2020-03-26 15:05:00|4496.4|4496.4|4495.36|4495.36|4496.4|4496.4|4489.28|4489.28|0
1585235400000|2020-03-26 15:10:00|4498.27|4498.27|4505.52|4505.52|4505.52|4505.52|4498.27|4498.27|0
1585235700000|2020-03-26 15:15:00|4504.59|4504.59|4514.85|4514.85|4514.85|4514.85|4504.59|4504.59|0
1585236000000|2020-03-26 15:20:00|4522.56|4522.56|4531.85|4531.85|4531.85|4531.85|4522.56|4522.56|0
1585236300000|2020-03-26 15:25:00|4530.24|4530.24|4532.16|4532.16|4534.39|4534.39|4530.24|4530.24|0
1585236600000|2020-03-26 15:30:00|4533.87|4533.87|4544.58|4544.58|4544.58|4544.58|4533.87|4533.87|0
1585236900000|2020-03-26 15:35:00|4547.21|4547.21|4547.66|4547.66|4549.17|4549.17|4543.34|4543.34|0
1585237200000|2020-03-26 15:40:00|4546.31|4546.31|4545.57|4545.57|4550.87|4550.87|4545.57|4545.57|0
1585237500000|2020-03-26 15:45:00|4550.97|4550.97|4552.78|4552.78|4552.78|4552.78|4549.3|4549.3|0
1585237800000|2020-03-26 15:50:00|4555.45|4555.45|4569.53|4569.53|4569.53|4569.53|4555.45|4555.45|0
1585238100000|2020-03-26 15:55:00|4568.68|4568.68|4559.87|4559.87|4568.68|4568.68|4559.87|4559.87|0
1585238400000|2020-03-26 16:00:00|4563.69|4563.69|4568.44|4568.44|4568.74|4568.74|4563.69|4563.69|0
1585238700000|2020-03-26 16:05:00|4565.95|4565.95|4566.1|4566.1|4569.26|4569.26|4564.04|4564.04|0
1585239000000|2020-03-26 16:10:00|4561.84|4561.84|4574.89|4574.89|4574.89|4574.89|4561.84|4561.84|0
1585239300000|2020-03-26 16:15:00|4576.06|4576.06|4577.38|4577.38|4577.96|4577.96|4575.16|4575.16|0
1585239600000|2020-03-26 16:20:00|4579.91|4579.91|4602.85|4602.85|4602.85|4602.85|4579.91|4579.91|0
1585239900000|2020-03-26 16:25:00|4603.75|4603.75|4618.19|4618.19|4620.84|4620.84|4603.75|4603.75|0
1585296900000|2020-03-27 08:15:00|4568.77|4568.77|4525.96|4525.96|4568.77|4568.77|4525.96|4525.96|0
1585297200000|2020-03-27 08:20:00|4530.75|4530.75|4532.68|4532.68|4532.68|4532.68|4528.9|4528.9|0
1585297500000|2020-03-27 08:25:00|4538.05|4538.05|4545.35|4545.35|4545.35|4545.35|4534.86|4534.86|0
1585297800000|2020-03-27 08:30:00|4550.65|4550.65|4531.51|4531.51|4550.65|4550.65|4531.51|4531.51|0
1585298100000|2020-03-27 08:35:00|4527.84|4527.84|4532.05|4532.05|4534.36|4534.36|4527.09|4527.09|0
1585298400000|2020-03-27 08:40:00|4533.81|4533.81|4529.39|4529.39|4536.37|4536.37|4529.39|4529.39|0
1585298700000|2020-03-27 08:45:00|4530.1|4530.1|4524.99|4524.99|4530.1|4530.1|4524.99|4524.99|0
1585299000000|2020-03-27 08:50:00|4523.17|4523.17|4515|4515|4523.17|4523.17|4511.32|4511.32|0
1585299300000|2020-03-27 08:55:00|4519.31|4519.31|4515.43|4515.43|4519.31|4519.31|4515.43|4515.43|0
1585299600000|2020-03-27 09:00:00|4516.22|4516.22|4529.36|4529.36|4531.85|4531.85|4516.22|4516.22|0
1585299900000|2020-03-27 09:05:00|4522.74|4522.74|4522.7|4522.7|4522.89|4522.89|4520.51|4520.51|0
1585300200000|2020-03-27 09:10:00|4527.59|4527.59|4526.19|4526.19|4530.83|4530.83|4526.19|4526.19|0
1585300500000|2020-03-27 09:15:00|4527.63|4527.63|4532.18|4532.18|4533.16|4533.16|4527.63|4527.63|0
1585300800000|2020-03-27 09:20:00|4523.17|4523.17|4519.06|4519.06|4523.17|4523.17|4518.1|4518.1|0
1585301100000|2020-03-27 09:25:00|4519.52|4519.52|4519.12|4519.12|4520.26|4520.26|4518.21|4518.21|0
1585301400000|2020-03-27 09:30:00|4521.58|4521.58|4519.93|4519.93|4521.6|4521.6|4517.06|4517.06|0
1585301700000|2020-03-27 09:35:00|4518.54|4518.54|4521.22|4521.22|4521.22|4521.22|4517.28|4517.28|0
1585302000000|2020-03-27 09:40:00|4520.75|4520.75|4531.81|4531.81|4531.81|4531.81|4520.75|4520.75|0
1585302300000|2020-03-27 09:45:00|4531.2|4531.2|4525.65|4525.65|4531.2|4531.2|4524.48|4524.48|0
1585302600000|2020-03-27 09:50:00|4526.91|4526.91|4529.26|4529.26|4529.26|4529.26|4526.91|4526.91|0
1585302900000|2020-03-27 09:55:00|4525.97|4525.97|4522.57|4522.57|4525.97|4525.97|4522.57|4522.57|0
1585303200000|2020-03-27 10:00:00|4520.73|4520.73|4517.69|4517.69|4520.73|4520.73|4517.69|4517.69|0
1585303500000|2020-03-27 10:05:00|4518.98|4518.98|4520.7|4520.7|4520.7|4520.7|4513.71|4513.71|0
1585303800000|2020-03-27 10:10:00|4517.49|4517.49|4514.54|4514.54|4517.58|4517.58|4514.15|4514.15|0
1585304100000|2020-03-27 10:15:00|4514.36|4514.36|4519.64|4519.64|4519.64|4519.64|4514.36|4514.36|0
1585304400000|2020-03-27 10:20:00|4520.52|4520.52|4525.92|4525.92|4525.92|4525.92|4520.52|4520.52|0
1585304700000|2020-03-27 10:25:00|4528.07|4528.07|4532.76|4532.76|4534.54|4534.54|4528.07|4528.07|0
1585305000000|2020-03-27 10:30:00|4533.9|4533.9|4528.19|4528.19|4533.9|4533.9|4528.01|4528.01|0
1585305300000|2020-03-27 10:35:00|4531.2|4531.2|4532.45|4532.45|4536.35|4536.35|4531.2|4531.2|0
1585305600000|2020-03-27 10:40:00|4532.82|4532.82|4538.75|4538.75|4538.75|4538.75|4532.82|4532.82|0
1585305900000|2020-03-27 10:45:00|4538.77|4538.77|4536.1|4536.1|4542.15|4542.15|4536.1|4536.1|0
1585306200000|2020-03-27 10:50:00|4533.33|4533.33|4535.09|4535.09|4535.09|4535.09|4532.34|4532.34|0
1585306500000|2020-03-27 10:55:00|4534.27|4534.27|4533.59|4533.59|4534.27|4534.27|4530.9|4530.9|0
1585306800000|2020-03-27 11:00:00|4528.54|4528.54|4530.85|4530.85|4531.41|4531.41|4526.7|4526.7|0
1585307100000|2020-03-27 11:05:00|4535.44|4535.44|4537.08|4537.08|4537.08|4537.08|4532.98|4532.98|0
1585307400000|2020-03-27 11:10:00|4536.24|4536.24|4537.98|4537.98|4539.34|4539.34|4536.24|4536.24|0
1585307700000|2020-03-27 11:15:00|4538.22|4538.22|4530.99|4530.99|4538.22|4538.22|4529.47|4529.47|0
1585308000000|2020-03-27 11:20:00|4529.71|4529.71|4523.83|4523.83|4530.18|4530.18|4523.83|4523.83|0
1585308300000|2020-03-27 11:25:00|4519.39|4519.39|4515.62|4515.62|4519.39|4519.39|4515.54|4515.54|0
1585308600000|2020-03-27 11:30:00|4510.44|4510.44|4507.84|4507.84|4510.44|4510.44|4505.51|4505.51|0
1585308900000|2020-03-27 11:35:00|4504.27|4504.27|4507.08|4507.08|4508.54|4508.54|4504.27|4504.27|0
1585309200000|2020-03-27 11:40:00|4504.74|4504.74|4504.56|4504.56|4505.93|4505.93|4501.62|4501.62|0
1585309500000|2020-03-27 11:45:00|4502.47|4502.47|4501.42|4501.42|4505.81|4505.81|4501.42|4501.42|0
1585309800000|2020-03-27 11:50:00|4500.76|4500.76|4491.78|4491.78|4500.76|4500.76|4491.78|4491.78|0
1585310100000|2020-03-27 11:55:00|4490.38|4490.38|4496.71|4496.71|4496.71|4496.71|4490.38|4490.38|0
1585310400000|2020-03-27 12:00:00|4505.89|4505.89|4504.13|4504.13|4508.11|4508.11|4504.13|4504.13|0
1585310700000|2020-03-27 12:05:00|4505.48|4505.48|4505.42|4505.42|4505.54|4505.54|4504.58|4504.58|0
1585311000000|2020-03-27 12:10:00|4505.35|4505.35|4499.46|4499.46|4505.35|4505.35|4499.46|4499.46|0
1585311300000|2020-03-27 12:15:00|4500.93|4500.93|4498.97|4498.97|4500.93|4500.93|4496.17|4496.17|0
1585311600000|2020-03-27 12:20:00|4500.06|4500.06|4496.87|4496.87|4500.54|4500.54|4496.28|4496.28|0
1585311900000|2020-03-27 12:25:00|4499.07|4499.07|4503.22|4503.22|4503.22|4503.22|4498.42|4498.42|0
1585312200000|2020-03-27 12:30:00|4505.31|4505.31|4510.03|4510.03|4510.03|4510.03|4505.31|4505.31|0
1585312500000|2020-03-27 12:35:00|4511.73|4511.73|4516.34|4516.34|4516.34|4516.34|4511.34|4511.34|0
1585312800000|2020-03-27 12:40:00|4512.87|4512.87|4520.74|4520.74|4520.74|4520.74|4512.87|4512.87|0
1585313100000|2020-03-27 12:45:00|4521.5|4521.5|4507.99|4507.99|4521.5|4521.5|4507.99|4507.99|0
1585313400000|2020-03-27 12:50:00|4508.05|4508.05|4508.31|4508.31|4508.32|4508.32|4506.48|4506.48|0
1585313700000|2020-03-27 12:55:00|4507.49|4507.49|4504.66|4504.66|4508.51|4508.51|4504.66|4504.66|0
1585314000000|2020-03-27 13:00:00|4508.15|4508.15|4502.27|4502.27|4508.15|4508.15|4502.27|4502.27|0
1585314300000|2020-03-27 13:05:00|4497.41|4497.41|4498.55|4498.55|4498.55|4498.55|4497.41|4497.41|0
1585314600000|2020-03-27 13:10:00|4499.93|4499.93|4494.95|4494.95|4500.97|4500.97|4494.95|4494.95|0
1585314900000|2020-03-27 13:15:00|4495.07|4495.07|4501.97|4501.97|4501.97|4501.97|4494.96|4494.96|0
1585315200000|2020-03-27 13:20:00|4501.67|4501.67|4499.55|4499.55|4502.14|4502.14|4499.54|4499.54|0
1585315500000|2020-03-27 13:25:00|4499|4499|4504.99|4504.99|4504.99|4504.99|4498.54|4498.54|0
1585315800000|2020-03-27 13:30:00|4505.79|4505.79|4501.53|4501.53|4505.79|4505.79|4497.84|4497.84|0
1585316100000|2020-03-27 13:35:00|4499.58|4499.58|4513.55|4513.55|4514.19|4514.19|4499.58|4499.58|0
1585316400000|2020-03-27 13:40:00|4509.25|4509.25|4495.6|4495.6|4509.25|4509.25|4494.7|4494.7|0
1585316700000|2020-03-27 13:45:00|4498.64|4498.64|4496.29|4496.29|4498.64|4498.64|4493.64|4493.64|0
1585317000000|2020-03-27 13:50:00|4500.85|4500.85|4500.69|4500.69|4508.41|4508.41|4500.69|4500.69|0
1585317300000|2020-03-27 13:55:00|4498.17|4498.17|4503.09|4503.09|4503.09|4503.09|4498.17|4498.17|0
1585317600000|2020-03-27 14:00:00|4499.18|4499.18|4490.95|4490.95|4499.18|4499.18|4490.95|4490.95|0
1585317900000|2020-03-27 14:05:00|4488.54|4488.54|4491.91|4491.91|4492.71|4492.71|4488.54|4488.54|0
1585318200000|2020-03-27 14:10:00|4494.03|4494.03|4495.15|4495.15|4499.14|4499.14|4494.03|4494.03|0
1585318500000|2020-03-27 14:15:00|4498.41|4498.41|4491.97|4491.97|4498.82|4498.82|4491.97|4491.97|0
1585318800000|2020-03-27 14:20:00|4491.04|4491.04|4492.1|4492.1|4492.98|4492.98|4488.96|4488.96|0
1585319100000|2020-03-27 14:25:00|4492.47|4492.47|4491.28|4491.28|4494.88|4494.88|4491.28|4491.28|0
1585319400000|2020-03-27 14:30:00|4488.03|4488.03|4481.91|4481.91|4488.03|4488.03|4481.91|4481.91|0
1585319700000|2020-03-27 14:35:00|4480.94|4480.94|4477.13|4477.13|4480.94|4480.94|4475.53|4475.53|0
1585320000000|2020-03-27 14:40:00|4477.98|4477.98|4475.55|4475.55|4477.98|4477.98|4475.55|4475.55|0
1585320300000|2020-03-27 14:45:00|4475.42|4475.42|4465.51|4465.51|4475.42|4475.42|4461.35|4461.35|0
1585320600000|2020-03-27 14:50:00|4464.6|4464.6|4463.33|4463.33|4468.65|4468.65|4462.32|4462.32|0
1585320900000|2020-03-27 14:55:00|4463.98|4463.98|4449.76|4449.76|4463.98|4463.98|4449.76|4449.76|0
1585321200000|2020-03-27 15:00:00|4452.54|4452.54|4469.83|4469.83|4469.83|4469.83|4452.54|4452.54|0
1585321500000|2020-03-27 15:05:00|4471.96|4471.96|4489.11|4489.11|4489.11|4489.11|4471.51|4471.51|0
1585321800000|2020-03-27 15:10:00|4494.06|4494.06|4503.91|4503.91|4503.91|4503.91|4494.06|4494.06|0
1585322100000|2020-03-27 15:15:00|4504.4|4504.4|4514.97|4514.97|4519.73|4519.73|4504.4|4504.4|0
1585322400000|2020-03-27 15:20:00|4518.03|4518.03|4519.03|4519.03|4520.09|4520.09|4518.03|4518.03|0
1585322700000|2020-03-27 15:25:00|4518.96|4518.96|4512.13|4512.13|4520.04|4520.04|4510.14|4510.14|0
1585323000000|2020-03-27 15:30:00|4510.3|4510.3|4512.63|4512.63|4513.15|4513.15|4507.28|4507.28|0
1585323300000|2020-03-27 15:35:00|4516.1|4516.1|4514.15|4514.15|4522.38|4522.38|4514.15|4514.15|0
1585323600000|2020-03-27 15:40:00|4512.8|4512.8|4513.28|4513.28|4519.36|4519.36|4512.8|4512.8|0
1585323900000|2020-03-27 15:45:00|4516.18|4516.18|4511.42|4511.42|4517.59|4517.59|4508.87|4508.87|0
1585324200000|2020-03-27 15:50:00|4512.58|4512.58|4519.39|4519.39|4520.32|4520.32|4512.58|4512.58|0
1585324500000|2020-03-27 15:55:00|4522.52|4522.52|4521.93|4521.93|4524.04|4524.04|4521.93|4521.93|0
1585324800000|2020-03-27 16:00:00|4518.7|4518.7|4516.11|4516.11|4518.7|4518.7|4514.79|4514.79|0
1585325100000|2020-03-27 16:05:00|4516.6|4516.6|4510.55|4510.55|4520.29|4520.29|4510.55|4510.55|0
1585325400000|2020-03-27 16:10:00|4511.49|4511.49|4509.46|4509.46|4513.38|4513.38|4509.46|4509.46|0
1585325700000|2020-03-27 16:15:00|4512.83|4512.83|4518.93|4518.93|4518.93|4518.93|4511.86|4511.86|0
1585326000000|2020-03-27 16:20:00|4525.16|4525.16|4516.14|4516.14|4525.16|4525.16|4516.14|4516.14|0
1585326300000|2020-03-27 16:25:00|4517.2|4517.2|4522.06|4522.06|4524.31|4524.31|4517.2|4517.2|0
1585552500000|2020-03-30 07:15:00|4479.23|4479.23|4461.58|4461.58|4479.23|4479.23|4461.58|4461.58|0
1585552800000|2020-03-30 07:20:00|4463.06|4463.06|4455|4455|4464.82|4464.82|4455|4455|0
1585553100000|2020-03-30 07:25:00|4458.35|4458.35|4445.15|4445.15|4458.35|4458.35|4445.15|4445.15|0
1585553400000|2020-03-30 07:30:00|4444.39|4444.39|4434.66|4434.66|4444.39|4444.39|4434.66|4434.66|0
1585553700000|2020-03-30 07:35:00|4436.83|4436.83|4417.94|4417.94|4436.83|4436.83|4412.7|4412.7|0
1585554000000|2020-03-30 07:40:00|4411.18|4411.18|4398|4398|4411.18|4411.18|4398|4398|0
1585554300000|2020-03-30 07:45:00|4399.13|4399.13|4384.85|4384.85|4399.13|4399.13|4384.85|4384.85|0
1585554600000|2020-03-30 07:50:00|4388.76|4388.76|4380.64|4380.64|4388.76|4388.76|4380.41|4380.41|0
1585554900000|2020-03-30 07:55:00|4374.88|4374.88|4365.89|4365.89|4374.88|4374.88|4365.89|4365.89|0
1585555200000|2020-03-30 08:00:00|4365.61|4365.61|4376.52|4376.52|4376.52|4376.52|4365.29|4365.29|0
1585555500000|2020-03-30 08:05:00|4380.68|4380.68|4395.36|4395.36|4395.36|4395.36|4380.68|4380.68|0
1585555800000|2020-03-30 08:10:00|4399.32|4399.32|4394.31|4394.31|4399.32|4399.32|4394.31|4394.31|0
1585556100000|2020-03-30 08:15:00|4394.09|4394.09|4378.09|4378.09|4396.19|4396.19|4378.09|4378.09|0
1585556400000|2020-03-30 08:20:00|4381.91|4381.91|4369.44|4369.44|4381.91|4381.91|4369.44|4369.44|0
1585556700000|2020-03-30 08:25:00|4367.02|4367.02|4372.56|4372.56|4372.56|4372.56|4367.02|4367.02|0
1585557000000|2020-03-30 08:30:00|4372.09|4372.09|4380.58|4380.58|4383.2|4383.2|4372.09|4372.09|0
1585557300000|2020-03-30 08:35:00|4381.95|4381.95|4370.65|4370.65|4381.95|4381.95|4368.09|4368.09|0
1585557600000|2020-03-30 08:40:00|4371.28|4371.28|4379.84|4379.84|4379.84|4379.84|4371.28|4371.28|0
1585557900000|2020-03-30 08:45:00|4385.92|4385.92|4395.42|4395.42|4395.42|4395.42|4385.92|4385.92|0
1585558200000|2020-03-30 08:50:00|4396.45|4396.45|4389.15|4389.15|4398.83|4398.83|4389.15|4389.15|0
1585558500000|2020-03-30 08:55:00|4387.81|4387.81|4389.47|4389.47|4392.14|4392.14|4385.38|4385.38|0
1585558800000|2020-03-30 09:00:00|4391.42|4391.42|4387.7|4387.7|4391.42|4391.42|4387.7|4387.7|0
1585559100000|2020-03-30 09:05:00|4386.69|4386.69|4391.34|4391.34|4392.84|4392.84|4386.69|4386.69|0
1585559400000|2020-03-30 09:10:00|4394.14|4394.14|4399.57|4399.57|4399.61|4399.61|4391.21|4391.21|0
1585559700000|2020-03-30 09:15:00|4393.29|4393.29|4388.99|4388.99|4393.29|4393.29|4388.99|4388.99|0
1585560000000|2020-03-30 09:20:00|4391.36|4391.36|4404.98|4404.98|4404.98|4404.98|4391.36|4391.36|0
1585560300000|2020-03-30 09:25:00|4410.57|4410.57|4414.39|4414.39|4414.39|4414.39|4408.93|4408.93|0
1585560600000|2020-03-30 09:30:00|4418.46|4418.46|4423.23|4423.23|4425.24|4425.24|4418.46|4418.46|0
1585560900000|2020-03-30 09:35:00|4424.15|4424.15|4426.89|4426.89|4426.89|4426.89|4422.79|4422.79|0
1585561200000|2020-03-30 09:40:00|4426.02|4426.02|4417.47|4417.47|4426.82|4426.82|4417.47|4417.47|0
1585561500000|2020-03-30 09:45:00|4412.8|4412.8|4406.61|4406.61|4412.8|4412.8|4406.1|4406.1|0
1585561800000|2020-03-30 09:50:00|4405.51|4405.51|4411.5|4411.5|4411.5|4411.5|4405.51|4405.51|0
1585562100000|2020-03-30 09:55:00|4409.85|4409.85|4409|4409|4412.77|4412.77|4409|4409|0
1585562400000|2020-03-30 10:00:00|4406.49|4406.49|4416.45|4416.45|4416.45|4416.45|4406.49|4406.49|0
1585562700000|2020-03-30 10:05:00|4417.8|4417.8|4419.16|4419.16|4419.99|4419.99|4416.28|4416.28|0
1585563000000|2020-03-30 10:10:00|4418.53|4418.53|4423.43|4423.43|4423.43|4423.43|4418.53|4418.53|0
1585563300000|2020-03-30 10:15:00|4421.42|4421.42|4418.62|4418.62|4422.01|4422.01|4418.5|4418.5|0
1585563600000|2020-03-30 10:20:00|4415.42|4415.42|4410.77|4410.77|4415.54|4415.54|4410.22|4410.22|0
1585563900000|2020-03-30 10:25:00|4408.57|4408.57|4405.06|4405.06|4408.57|4408.57|4403.37|4403.37|0
1585564200000|2020-03-30 10:30:00|4408.48|4408.48|4408.98|4408.98|4412.97|4412.97|4408.48|4408.48|0
1585564500000|2020-03-30 10:35:00|4407.18|4407.18|4407.77|4407.77|4407.77|4407.77|4402.43|4402.43|0
1585564800000|2020-03-30 10:40:00|4409.42|4409.42|4409.24|4409.24|4409.42|4409.42|4406.77|4406.77|0
1585565100000|2020-03-30 10:45:00|4409.04|4409.04|4394.92|4394.92|4409.04|4409.04|4394.92|4394.92|0
1585565400000|2020-03-30 10:50:00|4395.72|4395.72|4394.37|4394.37|4396.81|4396.81|4393.48|4393.48|0
1585565700000|2020-03-30 10:55:00|4391.59|4391.59|4388.59|4388.59|4391.59|4391.59|4388.05|4388.05|0
1585566000000|2020-03-30 11:00:00|4393.76|4393.76|4405.33|4405.33|4405.33|4405.33|4393.76|4393.76|0
1585566300000|2020-03-30 11:05:00|4410.64|4410.64|4406.35|4406.35|4410.64|4410.64|4406.35|4406.35|0
1585566600000|2020-03-30 11:10:00|4408.54|4408.54|4403.7|4403.7|4408.54|4408.54|4403.7|4403.7|0
1585566900000|2020-03-30 11:15:00|4402.73|4402.73|4403.5|4403.5|4403.5|4403.5|4402.66|4402.66|0
1585567200000|2020-03-30 11:20:00|4402.92|4402.92|4404.25|4404.25|4404.25|4404.25|4400.88|4400.88|0
1585567500000|2020-03-30 11:25:00|4404.93|4404.93|4400.6|4400.6|4404.93|4404.93|4400.57|4400.57|0
1585567800000|2020-03-30 11:30:00|4406.39|4406.39|4404.97|4404.97|4406.39|4406.39|4403.58|4403.58|0
1585568100000|2020-03-30 11:35:00|4404.43|4404.43|4412.73|4412.73|4412.73|4412.73|4404.43|4404.43|0
1585568400000|2020-03-30 11:40:00|4410.49|4410.49|4404.14|4404.14|4410.49|4410.49|4403.37|4403.37|0
1585568700000|2020-03-30 11:45:00|4405.8|4405.8|4417.63|4417.63|4417.63|4417.63|4405.8|4405.8|0
1585569000000|2020-03-30 11:50:00|4417.91|4417.91|4416.74|4416.74|4419.49|4419.49|4409.78|4409.78|0
1585569300000|2020-03-30 11:55:00|4416.88|4416.88|4417.75|4417.75|4418.08|4418.08|4416.88|4416.88|0
1585569600000|2020-03-30 12:00:00|4417.78|4417.78|4417.87|4417.87|4417.87|4417.87|4415.35|4415.35|0
1585569900000|2020-03-30 12:05:00|4417.29|4417.29|4421.24|4421.24|4421.25|4421.25|4417.29|4417.29|0
1585570200000|2020-03-30 12:10:00|4426.11|4426.11|4435.8|4435.8|4435.8|4435.8|4426.11|4426.11|0
1585570500000|2020-03-30 12:15:00|4439.27|4439.27|4446.94|4446.94|4446.94|4446.94|4439.27|4439.27|0
1585570800000|2020-03-30 12:20:00|4452.75|4452.75|4451.4|4451.4|4455.74|4455.74|4451.4|4451.4|0
1585571100000|2020-03-30 12:25:00|4454.94|4454.94|4462.66|4462.66|4462.66|4462.66|4454.94|4454.94|0
1585571400000|2020-03-30 12:30:00|4466.65|4466.65|4472.54|4472.54|4475.19|4475.19|4466.65|4466.65|0
1585571700000|2020-03-30 12:35:00|4473.58|4473.58|4471.32|4471.32|4474.15|4474.15|4471.32|4471.32|0
1585572000000|2020-03-30 12:40:00|4476.51|4476.51|4475.73|4475.73|4478.24|4478.24|4474.04|4474.04|0
1585572300000|2020-03-30 12:45:00|4475.58|4475.58|4471.36|4471.36|4475.58|4475.58|4471.3|4471.3|0
1585572600000|2020-03-30 12:50:00|4464.36|4464.36|4466.8|4466.8|4466.8|4466.8|4460.59|4460.59|0
1585572900000|2020-03-30 12:55:00|4465.7|4465.7|4460.04|4460.04|4465.7|4465.7|4459.32|4459.32|0
1585573200000|2020-03-30 13:00:00|4459.59|4459.59|4452.85|4452.85|4459.59|4459.59|4452.85|4452.85|0
1585573500000|2020-03-30 13:05:00|4451.69|4451.69|4450.61|4450.61|4451.69|4451.69|4447|4447|0
1585573800000|2020-03-30 13:10:00|4451.23|4451.23|4459.24|4459.24|4459.24|4459.24|4451.23|4451.23|0
1585574100000|2020-03-30 13:15:00|4459.76|4459.76|4456.74|4456.74|4460.44|4460.44|4456.74|4456.74|0
1585574400000|2020-03-30 13:20:00|4456.69|4456.69|4455.12|4455.12|4456.69|4456.69|4451.8|4451.8|0
1585574700000|2020-03-30 13:25:00|4454.07|4454.07|4457.72|4457.72|4457.72|4457.72|4453.84|4453.84|0
1585575000000|2020-03-30 13:30:00|4461.56|4461.56|4473.07|4473.07|4477.98|4477.98|4461.56|4461.56|0
1585575300000|2020-03-30 13:35:00|4474.66|4474.66|4467.86|4467.86|4474.66|4474.66|4466.95|4466.95|0
1585575600000|2020-03-30 13:40:00|4462.19|4462.19|4458.36|4458.36|4462.19|4462.19|4458.36|4458.36|0
1585575900000|2020-03-30 13:45:00|4461.25|4461.25|4459.94|4459.94|4461.56|4461.56|4456.62|4456.62|0
1585576200000|2020-03-30 13:50:00|4460.19|4460.19|4468.19|4468.19|4469.93|4469.93|4460.19|4460.19|0
1585576500000|2020-03-30 13:55:00|4466.38|4466.38|4467.54|4467.54|4468.82|4468.82|4466.01|4466.01|0
1585576800000|2020-03-30 14:00:00|4467.05|4467.05|4463.48|4463.48|4467.05|4467.05|4459.35|4459.35|0
1585577100000|2020-03-30 14:05:00|4467.22|4467.22|4466.14|4466.14|4467.89|4467.89|4466.14|4466.14|0
1585577400000|2020-03-30 14:10:00|4465.52|4465.52|4465.29|4465.29|4465.52|4465.52|4462.48|4462.48|0
1585577700000|2020-03-30 14:15:00|4472.85|4472.85|4473.74|4473.74|4474.28|4474.28|4472.85|4472.85|0
1585578000000|2020-03-30 14:20:00|4476.21|4476.21|4484.64|4484.64|4484.64|4484.64|4476.21|4476.21|0
1585578300000|2020-03-30 14:25:00|4486.56|4486.56|4486.62|4486.62|4488.18|4488.18|4486.17|4486.17|0
1585578600000|2020-03-30 14:30:00|4484.34|4484.34|4486.95|4486.95|4486.95|4486.95|4484.34|4484.34|0
1585578900000|2020-03-30 14:35:00|4487|4487|4489.67|4489.67|4490.13|4490.13|4487|4487|0
1585579200000|2020-03-30 14:40:00|4488.51|4488.51|4483.47|4483.47|4489.1|4489.1|4483.47|4483.47|0
1585579500000|2020-03-30 14:45:00|4482.98|4482.98|4483.14|4483.14|4484.13|4484.13|4482.49|4482.49|0
1585579800000|2020-03-30 14:50:00|4484.75|4484.75|4478.69|4478.69|4484.75|4484.75|4478.69|4478.69|0
1585580100000|2020-03-30 14:55:00|4480.17|4480.17|4478.82|4478.82|4480.91|4480.91|4478.82|4478.82|0
1585580400000|2020-03-30 15:00:00|4479.67|4479.67|4484.55|4484.55|4484.55|4484.55|4477.58|4477.58|0
1585580700000|2020-03-30 15:05:00|4487.25|4487.25|4493.87|4493.87|4497.56|4497.56|4487.14|4487.14|0
1585581000000|2020-03-30 15:10:00|4493.92|4493.92|4495.77|4495.77|4500.87|4500.87|4493.92|4493.92|0
1585581300000|2020-03-30 15:15:00|4498.18|4498.18|4500.34|4500.34|4504.75|4504.75|4498.18|4498.18|0
1585581600000|2020-03-30 15:20:00|4503.56|4503.56|4503.38|4503.38|4503.96|4503.96|4498.37|4498.37|0
1585581900000|2020-03-30 15:25:00|4507.31|4507.31|4507|4507|4507.31|4507.31|4499.93|4499.93|0
1585638900000|2020-03-31 07:15:00|4598.66|4598.66|4611.03|4611.03|4611.03|4611.03|4598.66|4598.66|0
1585639200000|2020-03-31 07:20:00|4612.8|4612.8|4631.41|4631.41|4631.41|4631.41|4612.8|4612.8|0
1585639500000|2020-03-31 07:25:00|4635.7|4635.7|4638.83|4638.83|4638.83|4638.83|4631.98|4631.98|0
1585639800000|2020-03-31 07:30:00|4638.3|4638.3|4649.52|4649.52|4649.52|4649.52|4638.3|4638.3|0
1585640100000|2020-03-31 07:35:00|4646.5|4646.5|4648.45|4648.45|4656.68|4656.68|4646.5|4646.5|0
1585640400000|2020-03-31 07:40:00|4645.57|4645.57|4656.31|4656.31|4656.31|4656.31|4645.57|4645.57|0
1585640700000|2020-03-31 07:45:00|4658.12|4658.12|4650.47|4650.47|4658.12|4658.12|4649.9|4649.9|0
1585641000000|2020-03-31 07:50:00|4653.2|4653.2|4651.18|4651.18|4657.81|4657.81|4651.18|4651.18|0
1585641300000|2020-03-31 07:55:00|4643.6|4643.6|4634.77|4634.77|4643.6|4643.6|4634.77|4634.77|0
1585641600000|2020-03-31 08:00:00|4635.02|4635.02|4633.64|4633.64|4635.79|4635.79|4629.95|4629.95|0
1585641900000|2020-03-31 08:05:00|4635.41|4635.41|4637.03|4637.03|4637.03|4637.03|4632.12|4632.12|0
1585642200000|2020-03-31 08:10:00|4638.02|4638.02|4633.1|4633.1|4639.91|4639.91|4633.1|4633.1|0
1585642500000|2020-03-31 08:15:00|4631.57|4631.57|4627.51|4627.51|4631.57|4631.57|4627.38|4627.38|0
1585642800000|2020-03-31 08:20:00|4624.7|4624.7|4626.31|4626.31|4626.31|4626.31|4623.8|4623.8|0
1585643100000|2020-03-31 08:25:00|4626.91|4626.91|4611.98|4611.98|4626.91|4626.91|4610.39|4610.39|0
1585643400000|2020-03-31 08:30:00|4616.45|4616.45|4624.47|4624.47|4624.83|4624.83|4616.45|4616.45|0
1585643700000|2020-03-31 08:35:00|4625.04|4625.04|4622.31|4622.31|4625.04|4625.04|4620.61|4620.61|0
1585644000000|2020-03-31 08:40:00|4618|4618|4627.37|4627.37|4627.37|4627.37|4618|4618|0
1585644300000|2020-03-31 08:45:00|4628.84|4628.84|4624.06|4624.06|4628.84|4628.84|4622.71|4622.71|0
1585644600000|2020-03-31 08:50:00|4624.84|4624.84|4626.64|4626.64|4626.64|4626.64|4622.63|4622.63|0
1585644900000|2020-03-31 08:55:00|4626.5|4626.5|4629.26|4629.26|4630.84|4630.84|4626.5|4626.5|0
1585645200000|2020-03-31 09:00:00|4628.97|4628.97|4630.16|4630.16|4630.25|4630.25|4628.97|4628.97|0
1585645500000|2020-03-31 09:05:00|4627.97|4627.97|4630.22|4630.22|4630.22|4630.22|4627.35|4627.35|0
1585645800000|2020-03-31 09:10:00|4631.18|4631.18|4629.73|4629.73|4631.18|4631.18|4629.44|4629.44|0
1585646100000|2020-03-31 09:15:00|4628.41|4628.41|4619.68|4619.68|4628.41|4628.41|4619.68|4619.68|0
1585646400000|2020-03-31 09:20:00|4622.24|4622.24|4623.46|4623.46|4626.16|4626.16|4620.77|4620.77|0
1585646700000|2020-03-31 09:25:00|4623.77|4623.77|4622.41|4622.41|4623.77|4623.77|4622.35|4622.35|0
1585647000000|2020-03-31 09:30:00|4620.59|4620.59|4629.5|4629.5|4629.5|4629.5|4620.59|4620.59|0
1585647300000|2020-03-31 09:35:00|4628.51|4628.51|4640.41|4640.41|4640.41|4640.41|4628.51|4628.51|0
1585647600000|2020-03-31 09:40:00|4642.42|4642.42|4646.74|4646.74|4647.83|4647.83|4642.42|4642.42|0
1585647900000|2020-03-31 09:45:00|4643.79|4643.79|4646.57|4646.57|4648.09|4648.09|4642.45|4642.45|0
1585648200000|2020-03-31 09:50:00|4646.47|4646.47|4649.18|4649.18|4650.56|4650.56|4646.47|4646.47|0
1585648500000|2020-03-31 09:55:00|4648.93|4648.93|4647.9|4647.9|4649.18|4649.18|4647.65|4647.65|0
1585648800000|2020-03-31 10:00:00|4649.5|4649.5|4647.06|4647.06|4649.5|4649.5|4644.77|4644.77|0
1585649100000|2020-03-31 10:05:00|4643.23|4643.23|4640.7|4640.7|4643.23|4643.23|4640.7|4640.7|0
1585649400000|2020-03-31 10:10:00|4641.77|4641.77|4643.02|4643.02|4643.18|4643.18|4639.44|4639.44|0
1585649700000|2020-03-31 10:15:00|4643.26|4643.26|4636.14|4636.14|4643.26|4643.26|4635.37|4635.37|0
1585650000000|2020-03-31 10:20:00|4633.3|4633.3|4626.34|4626.34|4633.3|4633.3|4623.57|4623.57|0
1585650300000|2020-03-31 10:25:00|4626.05|4626.05|4615.95|4615.95|4626.05|4626.05|4615.95|4615.95|0
1585650600000|2020-03-31 10:30:00|4609.12|4609.12|4608.83|4608.83|4609.35|4609.35|4607.24|4607.24|0
1585650900000|2020-03-31 10:35:00|4607.07|4607.07|4605.1|4605.1|4607.07|4607.07|4604.52|4604.52|0
1585651200000|2020-03-31 10:40:00|4604.94|4604.94|4609.56|4609.56|4609.56|4609.56|4604.94|4604.94|0
1585651500000|2020-03-31 10:45:00|4609.09|4609.09|4612.74|4612.74|4612.74|4612.74|4609.09|4609.09|0
1585651800000|2020-03-31 10:50:00|4612.84|4612.84|4620.27|4620.27|4620.27|4620.27|4612.84|4612.84|0
1585652100000|2020-03-31 10:55:00|4619.26|4619.26|4618.37|4618.37|4619.26|4619.26|4617.43|4617.43|0
1585652400000|2020-03-31 11:00:00|4624.68|4624.68|4627.07|4627.07|4628.05|4628.05|4624.68|4624.68|0
1585652700000|2020-03-31 11:05:00|4624.12|4624.12|4624.78|4624.78|4626.05|4626.05|4623.26|4623.26|0
1585653000000|2020-03-31 11:10:00|4621.39|4621.39|4622.43|4622.43|4624.42|4624.42|4619.25|4619.25|0
1585653300000|2020-03-31 11:15:00|4621.2|4621.2|4629.66|4629.66|4630.21|4630.21|4621.2|4621.2|0
1585653600000|2020-03-31 11:20:00|4631.65|4631.65|4627.35|4627.35|4632.59|4632.59|4627.35|4627.35|0
1585653900000|2020-03-31 11:25:00|4628.96|4628.96|4630.17|4630.17|4630.17|4630.17|4628.63|4628.63|0
1585654200000|2020-03-31 11:30:00|4630.69|4630.69|4631.91|4631.91|4632.02|4632.02|4630.44|4630.44|0
1585654500000|2020-03-31 11:35:00|4635.02|4635.02|4639.05|4639.05|4639.52|4639.52|4635.02|4635.02|0
1585654800000|2020-03-31 11:40:00|4637.65|4637.65|4630.75|4630.75|4637.65|4637.65|4630.75|4630.75|0
1585655100000|2020-03-31 11:45:00|4629.23|4629.23|4626.3|4626.3|4629.23|4629.23|4622.62|4622.62|0
1585655400000|2020-03-31 11:50:00|4625.98|4625.98|4622.99|4622.99|4626.56|4626.56|4622.99|4622.99|0
1585655700000|2020-03-31 11:55:00|4621.07|4621.07|4621.76|4621.76|4623.08|4623.08|4620.25|4620.25|0
1585656000000|2020-03-31 12:00:00|4622.1|4622.1|4613.14|4613.14|4622.43|4622.43|4613.14|4613.14|0
1585656300000|2020-03-31 12:05:00|4614.79|4614.79|4605.89|4605.89|4614.79|4614.79|4605.89|4605.89|0
1585656600000|2020-03-31 12:10:00|4605.65|4605.65|4601.31|4601.31|4607.53|4607.53|4601.31|4601.31|0
1585656900000|2020-03-31 12:15:00|4599.73|4599.73|4592.39|4592.39|4599.73|4599.73|4592.39|4592.39|0
1585657200000|2020-03-31 12:20:00|4589.64|4589.64|4589.81|4589.81|4591.7|4591.7|4589.64|4589.64|0
1585657500000|2020-03-31 12:25:00|4591.78|4591.78|4594.11|4594.11|4594.33|4594.33|4591.78|4591.78|0
1585657800000|2020-03-31 12:30:00|4593.63|4593.63|4600.26|4600.26|4604.23|4604.23|4593.63|4593.63|0
1585658100000|2020-03-31 12:35:00|4597.58|4597.58|4596.16|4596.16|4597.58|4597.58|4595.03|4595.03|0
1585658400000|2020-03-31 12:40:00|4589.98|4589.98|4597.83|4597.83|4597.83|4597.83|4589.98|4589.98|0
1585658700000|2020-03-31 12:45:00|4600.58|4600.58|4598.69|4598.69|4600.58|4600.58|4597.29|4597.29|0
1585659000000|2020-03-31 12:50:00|4600.28|4600.28|4599.53|4599.53|4600.33|4600.33|4599.53|4599.53|0
1585659300000|2020-03-31 12:55:00|4596.98|4596.98|4603.38|4603.38|4603.38|4603.38|4594.27|4594.27|0
1585659600000|2020-03-31 13:00:00|4604.35|4604.35|4608.25|4608.25|4608.25|4608.25|4604.35|4604.35|0
1585659900000|2020-03-31 13:05:00|4604.21|4604.21|4606.02|4606.02|4606.02|4606.02|4602.57|4602.57|0
1585660200000|2020-03-31 13:10:00|4606.44|4606.44|4600.18|4600.18|4606.44|4606.44|4598.69|4598.69|0
1585660500000|2020-03-31 13:15:00|4599.79|4599.79|4594.29|4594.29|4599.79|4599.79|4594.29|4594.29|0
1585660800000|2020-03-31 13:20:00|4592.95|4592.95|4590.75|4590.75|4592.95|4592.95|4589.72|4589.72|0
1585661100000|2020-03-31 13:25:00|4585.7|4585.7|4582.48|4582.48|4585.7|4585.7|4582.48|4582.48|0
1585661400000|2020-03-31 13:30:00|4581.66|4581.66|4595.02|4595.02|4596.02|4596.02|4581.66|4581.66|0
1585661700000|2020-03-31 13:35:00|4597.69|4597.69|4596.21|4596.21|4602.27|4602.27|4596.21|4596.21|0
1585662000000|2020-03-31 13:40:00|4599.25|4599.25|4602.12|4602.12|4605.84|4605.84|4599.25|4599.25|0
1585662300000|2020-03-31 13:45:00|4599.58|4599.58|4587.14|4587.14|4599.58|4599.58|4586.17|4586.17|0
1585662600000|2020-03-31 13:50:00|4583.41|4583.41|4582.6|4582.6|4585.27|4585.27|4582.6|4582.6|0
1585662900000|2020-03-31 13:55:00|4582.71|4582.71|4594.36|4594.36|4594.36|4594.36|4582.71|4582.71|0
1585663200000|2020-03-31 14:00:00|4588.83|4588.83|4593.05|4593.05|4594.06|4594.06|4588.83|4588.83|0
1585663500000|2020-03-31 14:05:00|4594.07|4594.07|4593.27|4593.27|4594.71|4594.71|4592.45|4592.45|0
1585663800000|2020-03-31 14:10:00|4594.44|4594.44|4610.24|4610.24|4610.24|4610.24|4594.44|4594.44|0
1585664100000|2020-03-31 14:15:00|4616.4|4616.4|4622.53|4622.53|4622.53|4622.53|4616.4|4616.4|0
1585664400000|2020-03-31 14:20:00|4622.65|4622.65|4623.1|4623.1|4624.76|4624.76|4621.65|4621.65|0
1585664700000|2020-03-31 14:25:00|4621.69|4621.69|4618.04|4618.04|4621.69|4621.69|4618.04|4618.04|0
1585665000000|2020-03-31 14:30:00|4617.62|4617.62|4623.54|4623.54|4623.54|4623.54|4617.62|4617.62|0
1585665300000|2020-03-31 14:35:00|4624.23|4624.23|4628.93|4628.93|4628.93|4628.93|4624.23|4624.23|0
1585665600000|2020-03-31 14:40:00|4628.83|4628.83|4627.59|4627.59|4629.66|4629.66|4625.88|4625.88|0
1585665900000|2020-03-31 14:45:00|4624.2|4624.2|4620.55|4620.55|4626.09|4626.09|4620.55|4620.55|0
1585666200000|2020-03-31 14:50:00|4620.45|4620.45|4619.8|4619.8|4620.55|4620.55|4618.37|4618.37|0
1585666500000|2020-03-31 14:55:00|4620.3|4620.3|4609.81|4609.81|4620.3|4620.3|4609.81|4609.81|0
1585666800000|2020-03-31 15:00:00|4609.08|4609.08|4601.74|4601.74|4609.08|4609.08|4601.74|4601.74|0
1585667100000|2020-03-31 15:05:00|4599.14|4599.14|4610.46|4610.46|4610.46|4610.46|4599.14|4599.14|0
1585667400000|2020-03-31 15:10:00|4608.6|4608.6|4611.77|4611.77|4611.77|4611.77|4608.6|4608.6|0
1585667700000|2020-03-31 15:15:00|4615.53|4615.53|4611.04|4611.04|4616.35|4616.35|4611.04|4611.04|0
1585668000000|2020-03-31 15:20:00|4612.12|4612.12|4612.88|4612.88|4618.24|4618.24|4611.29|4611.29|0
1585668300000|2020-03-31 15:25:00|4611.96|4611.96|4631.3|4631.3|4631.3|4631.3|4606.23|4606.23|0
1585725300000|2020-04-01 07:15:00|4544.63|4544.63|4544.76|4544.76|4544.76|4544.76|4540.34|4540.34|0
1585725600000|2020-04-01 07:20:00|4538.46|4538.46|4504.19|4504.19|4538.46|4538.46|4504.19|4504.19|0
1585725900000|2020-04-01 07:25:00|4500.96|4500.96|4502.5|4502.5|4504.84|4504.84|4500.75|4500.75|0
1585726200000|2020-04-01 07:30:00|4503.08|4503.08|4499.6|4499.6|4504.72|4504.72|4499.6|4499.6|0
1585726500000|2020-04-01 07:35:00|4499.85|4499.85|4511.8|4511.8|4515.34|4515.34|4499.85|4499.85|0
1585726800000|2020-04-01 07:40:00|4513.4|4513.4|4523.32|4523.32|4523.32|4523.32|4512.37|4512.37|0
1585727100000|2020-04-01 07:45:00|4524.04|4524.04|4520.62|4520.62|4526.73|4526.73|4519.16|4519.16|0
1585727400000|2020-04-01 07:50:00|4519.06|4519.06|4536.46|4536.46|4536.51|4536.51|4519.06|4519.06|0
1585727700000|2020-04-01 07:55:00|4539.85|4539.85|4536.93|4536.93|4539.94|4539.94|4536.93|4536.93|0
1585728000000|2020-04-01 08:00:00|4536.97|4536.97|4530.87|4530.87|4537.9|4537.9|4530.87|4530.87|0
1585728300000|2020-04-01 08:05:00|4531.6|4531.6|4530.17|4530.17|4531.6|4531.6|4524.82|4524.82|0
1585728600000|2020-04-01 08:10:00|4527.62|4527.62|4536.22|4536.22|4538.78|4538.78|4527.62|4527.62|0
1585728900000|2020-04-01 08:15:00|4537.76|4537.76|4533.84|4533.84|4537.76|4537.76|4533.66|4533.66|0
1585729200000|2020-04-01 08:20:00|4531.51|4531.51|4522.78|4522.78|4531.51|4531.51|4520.94|4520.94|0
1585729500000|2020-04-01 08:25:00|4527.65|4527.65|4539.07|4539.07|4539.07|4539.07|4527.65|4527.65|0
1585729800000|2020-04-01 08:30:00|4537.39|4537.39|4530.9|4530.9|4537.39|4537.39|4530.9|4530.9|0
1585730100000|2020-04-01 08:35:00|4525.47|4525.47|4527.79|4527.79|4529.59|4529.59|4525.47|4525.47|0
1585730400000|2020-04-01 08:40:00|4527.51|4527.51|4525.09|4525.09|4528.53|4528.53|4525.09|4525.09|0
1585730700000|2020-04-01 08:45:00|4527.75|4527.75|4539.25|4539.25|4539.25|4539.25|4527.75|4527.75|0
1585731000000|2020-04-01 08:50:00|4543.75|4543.75|4536.98|4536.98|4543.75|4543.75|4536.19|4536.19|0
1585731300000|2020-04-01 08:55:00|4536.01|4536.01|4543.69|4543.69|4543.69|4543.69|4533.24|4533.24|0
1585731600000|2020-04-01 09:00:00|4541.9|4541.9|4543.79|4543.79|4546.91|4546.91|4541.9|4541.9|0
1585731900000|2020-04-01 09:05:00|4541.36|4541.36|4545.12|4545.12|4546.18|4546.18|4540.68|4540.68|0
1585732200000|2020-04-01 09:10:00|4546.39|4546.39|4542.67|4542.67|4548.95|4548.95|4542.67|4542.67|0
1585732500000|2020-04-01 09:15:00|4541.59|4541.59|4530.3|4530.3|4541.59|4541.59|4530.3|4530.3|0
1585732800000|2020-04-01 09:20:00|4529.83|4529.83|4528.56|4528.56|4529.83|4529.83|4525.73|4525.73|0
1585733100000|2020-04-01 09:25:00|4530.81|4530.81|4528.51|4528.51|4530.81|4530.81|4528.51|4528.51|0
1585733400000|2020-04-01 09:30:00|4523.45|4523.45|4526.33|4526.33|4526.73|4526.73|4523.45|4523.45|0
1585733700000|2020-04-01 09:35:00|4529.14|4529.14|4530.1|4530.1|4530.1|4530.1|4526.11|4526.11|0
1585734000000|2020-04-01 09:40:00|4531.13|4531.13|4538.95|4538.95|4538.95|4538.95|4531.13|4531.13|0
1585734300000|2020-04-01 09:45:00|4538.66|4538.66|4540.9|4540.9|4540.9|4540.9|4536.84|4536.84|0
1585734600000|2020-04-01 09:50:00|4544.4|4544.4|4550.72|4550.72|4550.72|4550.72|4544.4|4544.4|0
1585734900000|2020-04-01 09:55:00|4551.05|4551.05|4545.87|4545.87|4551.3|4551.3|4545.87|4545.87|0
1585735200000|2020-04-01 10:00:00|4544.12|4544.12|4542.46|4542.46|4545.48|4545.48|4542.46|4542.46|0
1585735500000|2020-04-01 10:05:00|4542.79|4542.79|4540.05|4540.05|4543.2|4543.2|4540.05|4540.05|0
1585735800000|2020-04-01 10:10:00|4540.43|4540.43|4534.08|4534.08|4540.43|4540.43|4534.08|4534.08|0
1585736100000|2020-04-01 10:15:00|4532.59|4532.59|4533.58|4533.58|4533.58|4533.58|4528.36|4528.36|0
1585736400000|2020-04-01 10:20:00|4534.7|4534.7|4532.46|4532.46|4534.92|4534.92|4532.46|4532.46|0
1585736700000|2020-04-01 10:25:00|4529.5|4529.5|4534.04|4534.04|4534.04|4534.04|4529.5|4529.5|0
1585737000000|2020-04-01 10:30:00|4529.64|4529.64|4530.83|4530.83|4531.08|4531.08|4528.35|4528.35|0
1585737300000|2020-04-01 10:35:00|4531.74|4531.74|4526.41|4526.41|4531.74|4531.74|4526.41|4526.41|0
1585737600000|2020-04-01 10:40:00|4524.16|4524.16|4516.58|4516.58|4524.16|4524.16|4516.58|4516.58|0
1585737900000|2020-04-01 10:45:00|4512.9|4512.9|4519.04|4519.04|4519.04|4519.04|4512.48|4512.48|0
1585738200000|2020-04-01 10:50:00|4516.53|4516.53|4511.87|4511.87|4516.53|4516.53|4511.87|4511.87|0
1585738500000|2020-04-01 10:55:00|4513.63|4513.63|4522.29|4522.29|4522.29|4522.29|4511.42|4511.42|0
1585738800000|2020-04-01 11:00:00|4529.25|4529.25|4522.35|4522.35|4531.02|4531.02|4522.35|4522.35|0
1585739100000|2020-04-01 11:05:00|4523|4523|4520.58|4520.58|4527.01|4527.01|4520.58|4520.58|0
1585739400000|2020-04-01 11:10:00|4517.27|4517.27|4513.21|4513.21|4517.27|4517.27|4512.3|4512.3|0
1585739700000|2020-04-01 11:15:00|4517.39|4517.39|4520.57|4520.57|4520.57|4520.57|4517.39|4517.39|0
1585740000000|2020-04-01 11:20:00|4525.81|4525.81|4518.52|4518.52|4525.81|4525.81|4514.92|4514.92|0
1585740300000|2020-04-01 11:25:00|4514.78|4514.78|4509.58|4509.58|4514.78|4514.78|4503.79|4503.79|0
1585740600000|2020-04-01 11:30:00|4514.45|4514.45|4522.9|4522.9|4522.9|4522.9|4514.41|4514.41|0
1585740900000|2020-04-01 11:35:00|4522.65|4522.65|4527.95|4527.95|4527.95|4527.95|4522.65|4522.65|0
1585741200000|2020-04-01 11:40:00|4528.08|4528.08|4527.64|4527.64|4528.92|4528.92|4526.21|4526.21|0
1585741500000|2020-04-01 11:45:00|4525.44|4525.44|4521.65|4521.65|4525.44|4525.44|4520.96|4520.96|0
1585741800000|2020-04-01 11:50:00|4521.04|4521.04|4517.67|4517.67|4521.04|4521.04|4516.36|4516.36|0
1585742100000|2020-04-01 11:55:00|4515.41|4515.41|4513.94|4513.94|4515.41|4515.41|4513.08|4513.08|0
1585742400000|2020-04-01 12:00:00|4516.87|4516.87|4513.97|4513.97|4518.61|4518.61|4513.97|4513.97|0
1585742700000|2020-04-01 12:05:00|4513.42|4513.42|4509.15|4509.15|4513.42|4513.42|4509.15|4509.15|0
1585743000000|2020-04-01 12:10:00|4508.55|4508.55|4504.8|4504.8|4509.17|4509.17|4504.8|4504.8|0
1585743300000|2020-04-01 12:15:00|4504.26|4504.26|4507.47|4507.47|4509.56|4509.56|4504.26|4504.26|0
1585743600000|2020-04-01 12:20:00|4511.98|4511.98|4512.61|4512.61|4514.13|4514.13|4511.98|4511.98|0
1585743900000|2020-04-01 12:25:00|4510.83|4510.83|4508.48|4508.48|4511.77|4511.77|4508.3|4508.3|0
1585744200000|2020-04-01 12:30:00|4511.88|4511.88|4505.49|4505.49|4511.88|4511.88|4505.49|4505.49|0
1585744500000|2020-04-01 12:35:00|4505.81|4505.81|4504.14|4504.14|4509.17|4509.17|4504.14|4504.14|0
1585744800000|2020-04-01 12:40:00|4504.88|4504.88|4507.37|4507.37|4511.33|4511.33|4504.88|4504.88|0
1585745100000|2020-04-01 12:45:00|4506.9|4506.9|4505.34|4505.34|4508.75|4508.75|4505.34|4505.34|0
1585745400000|2020-04-01 12:50:00|4499.69|4499.69|4508.88|4508.88|4508.88|4508.88|4499.69|4499.69|0
1585745700000|2020-04-01 12:55:00|4508.44|4508.44|4501.29|4501.29|4508.44|4508.44|4501.29|4501.29|0
1585746000000|2020-04-01 13:00:00|4501.15|4501.15|4498.36|4498.36|4502.39|4502.39|4498.33|4498.33|0
1585746300000|2020-04-01 13:05:00|4498.53|4498.53|4502.36|4502.36|4502.36|4502.36|4498.41|4498.41|0
1585746600000|2020-04-01 13:10:00|4504.15|4504.15|4501.41|4501.41|4504.15|4504.15|4501.07|4501.07|0
1585746900000|2020-04-01 13:15:00|4502.14|4502.14|4506.79|4506.79|4506.79|4506.79|4500.96|4500.96|0
1585747200000|2020-04-01 13:20:00|4505.17|4505.17|4501.01|4501.01|4505.17|4505.17|4501.01|4501.01|0
1585747500000|2020-04-01 13:25:00|4501.15|4501.15|4501.79|4501.79|4503.26|4503.26|4500.71|4500.71|0
1585747800000|2020-04-01 13:30:00|4502.55|4502.55|4505.66|4505.66|4509.05|4509.05|4502.55|4502.55|0
1585748100000|2020-04-01 13:35:00|4507.75|4507.75|4526.41|4526.41|4526.6|4526.6|4507.41|4507.41|0
1585748400000|2020-04-01 13:40:00|4524.5|4524.5|4531.95|4531.95|4533.56|4533.56|4524.5|4524.5|0
1585748700000|2020-04-01 13:45:00|4530.87|4530.87|4525.24|4525.24|4531.47|4531.47|4525.24|4525.24|0
1585749000000|2020-04-01 13:50:00|4526.35|4526.35|4526.77|4526.77|4528.68|4528.68|4523.98|4523.98|0
1585749300000|2020-04-01 13:55:00|4522.07|4522.07|4521.6|4521.6|4522.07|4522.07|4516.19|4516.19|0
1585749600000|2020-04-01 14:00:00|4522.24|4522.24|4518.06|4518.06|4522.24|4522.24|4517.72|4517.72|0
1585749900000|2020-04-01 14:05:00|4511.91|4511.91|4518.83|4518.83|4518.83|4518.83|4511.11|4511.11|0
1585750200000|2020-04-01 14:10:00|4520.14|4520.14|4511.08|4511.08|4520.14|4520.14|4511.08|4511.08|0
1585750500000|2020-04-01 14:15:00|4509.38|4509.38|4522.23|4522.23|4522.23|4522.23|4509.38|4509.38|0
1585750800000|2020-04-01 14:20:00|4517.38|4517.38|4521.01|4521.01|4521.01|4521.01|4517.38|4517.38|0
1585751100000|2020-04-01 14:25:00|4520.61|4520.61|4514.77|4514.77|4520.61|4520.61|4514.77|4514.77|0
1585751400000|2020-04-01 14:30:00|4514.33|4514.33|4525.79|4525.79|4525.79|4525.79|4514.33|4514.33|0
1585751700000|2020-04-01 14:35:00|4523.92|4523.92|4526.47|4526.47|4527.1|4527.1|4523.92|4523.92|0
1585752000000|2020-04-01 14:40:00|4522.12|4522.12|4518.99|4518.99|4523.34|4523.34|4517.92|4517.92|0
1585752300000|2020-04-01 14:45:00|4516.67|4516.67|4517.43|4517.43|4518.72|4518.72|4515.38|4515.38|0
1585752600000|2020-04-01 14:50:00|4518.98|4518.98|4519.77|4519.77|4519.77|4519.77|4515.03|4515.03|0
1585752900000|2020-04-01 14:55:00|4511.83|4511.83|4505.09|4505.09|4511.83|4511.83|4505.09|4505.09|0
1585753200000|2020-04-01 15:00:00|4502.23|4502.23|4508.71|4508.71|4508.71|4508.71|4500.54|4500.54|0
1585753500000|2020-04-01 15:05:00|4512.97|4512.97|4514.24|4514.24|4515.9|4515.9|4512.97|4512.97|0
1585753800000|2020-04-01 15:10:00|4516.3|4516.3|4513.35|4513.35|4516.77|4516.77|4512.82|4512.82|0
1585754100000|2020-04-01 15:15:00|4511.18|4511.18|4505.23|4505.23|4511.18|4511.18|4504.17|4504.17|0
1585754400000|2020-04-01 15:20:00|4506.47|4506.47|4496.76|4496.76|4506.81|4506.81|4496.76|4496.76|0
1585754700000|2020-04-01 15:25:00|4493.25|4493.25|4483.19|4483.19|4493.39|4493.39|4483.19|4483.19|0
1585811700000|2020-04-02 07:15:00|4442.08|4442.08|4433.29|4433.29|4442.08|4442.08|4429.69|4429.69|0
1585812000000|2020-04-02 07:20:00|4434.49|4434.49|4433.34|4433.34|4434.49|4434.49|4429.38|4429.38|0
1585812300000|2020-04-02 07:25:00|4439.4|4439.4|4432.48|4432.48|4440.55|4440.55|4430.49|4430.49|0
1585812600000|2020-04-02 07:30:00|4435.48|4435.48|4428.4|4428.4|4437.6|4437.6|4422.79|4422.79|0
1585812900000|2020-04-02 07:35:00|4423.28|4423.28|4426.98|4426.98|4426.98|4426.98|4414.74|4414.74|0
1585813200000|2020-04-02 07:40:00|4430.03|4430.03|4440.61|4440.61|4443.1|4443.1|4430.03|4430.03|0
1585813500000|2020-04-02 07:45:00|4441.48|4441.48|4433.49|4433.49|4441.48|4441.48|4433.49|4433.49|0
1585813800000|2020-04-02 07:50:00|4433.16|4433.16|4440.72|4440.72|4440.72|4440.72|4427.6|4427.6|0
1585814100000|2020-04-02 07:55:00|4439.83|4439.83|4443.33|4443.33|4443.98|4443.98|4439.59|4439.59|0
1585814400000|2020-04-02 08:00:00|4442.84|4442.84|4449.46|4449.46|4449.46|4449.46|4442.84|4442.84|0
1585814700000|2020-04-02 08:05:00|4451.86|4451.86|4443.26|4443.26|4451.86|4451.86|4439.6|4439.6|0
1585815000000|2020-04-02 08:10:00|4450.03|4450.03|4452.22|4452.22|4454.63|4454.63|4450.03|4450.03|0
1585815300000|2020-04-02 08:15:00|4454.07|4454.07|4449.09|4449.09|4454.07|4454.07|4448.17|4448.17|0
1585815600000|2020-04-02 08:20:00|4450.9|4450.9|4453.28|4453.28|4454.2|4454.2|4450.9|4450.9|0
1585815900000|2020-04-02 08:25:00|4447.48|4447.48|4438.63|4438.63|4447.48|4447.48|4437.47|4437.47|0
1585816200000|2020-04-02 08:30:00|4438.35|4438.35|4433.74|4433.74|4438.35|4438.35|4430.63|4430.63|0
1585816500000|2020-04-02 08:35:00|4434.99|4434.99|4432.35|4432.35|4436.72|4436.72|4432.35|4432.35|0
1585816800000|2020-04-02 08:40:00|4432.02|4432.02|4431.07|4431.07|4433.38|4433.38|4431.07|4431.07|0
1585817100000|2020-04-02 08:45:00|4436.3|4436.3|4446.52|4446.52|4446.52|4446.52|4436.3|4436.3|0
1585817400000|2020-04-02 08:50:00|4446.32|4446.32|4444.28|4444.28|4448.58|4448.58|4444.28|4444.28|0
1585817700000|2020-04-02 08:55:00|4447.76|4447.76|4446.41|4446.41|4449.16|4449.16|4446.41|4446.41|0
1585818000000|2020-04-02 09:00:00|4448.25|4448.25|4452.76|4452.76|4452.76|4452.76|4448.25|4448.25|0
1585818300000|2020-04-02 09:05:00|4455.31|4455.31|4453.41|4453.41|4455.31|4455.31|4452.6|4452.6|0
1585818600000|2020-04-02 09:10:00|4451.64|4451.64|4453.61|4453.61|4453.61|4453.61|4451.64|4451.64|0
1585818900000|2020-04-02 09:15:00|4452.7|4452.7|4453.29|4453.29|4453.29|4453.29|4451.05|4451.05|0
1585819200000|2020-04-02 09:20:00|4455.4|4455.4|4450.44|4450.44|4455.4|4455.4|4450.44|4450.44|0
1585819500000|2020-04-02 09:25:00|4447.31|4447.31|4445.98|4445.98|4447.32|4447.32|4445.98|4445.98|0
1585819800000|2020-04-02 09:30:00|4447.92|4447.92|4447.84|4447.84|4448.5|4448.5|4446.29|4446.29|0
1585820100000|2020-04-02 09:35:00|4447.89|4447.89|4435.43|4435.43|4447.89|4447.89|4435.43|4435.43|0
1585820400000|2020-04-02 09:40:00|4433.51|4433.51|4421.19|4421.19|4433.51|4433.51|4421.19|4421.19|0
1585820700000|2020-04-02 09:45:00|4421.93|4421.93|4420.01|4420.01|4421.93|4421.93|4419.33|4419.33|0
1585821000000|2020-04-02 09:50:00|4420.22|4420.22|4422.7|4422.7|4422.7|4422.7|4417.15|4417.15|0
1585821300000|2020-04-02 09:55:00|4424.12|4424.12|4424.29|4424.29|4424.49|4424.49|4424.12|4424.12|0
1585821600000|2020-04-02 10:00:00|4418.53|4418.53|4411.86|4411.86|4418.53|4418.53|4411.83|4411.83|0
1585821900000|2020-04-02 10:05:00|4411.22|4411.22|4410.94|4410.94|4411.22|4411.22|4409|4409|0
1585822200000|2020-04-02 10:10:00|4410.2|4410.2|4413.73|4413.73|4414.09|4414.09|4410.2|4410.2|0
1585822500000|2020-04-02 10:15:00|4411.61|4411.61|4409.31|4409.31|4411.61|4411.61|4409.14|4409.14|0
1585822800000|2020-04-02 10:20:00|4410.21|4410.21|4414.3|4414.3|4414.91|4414.91|4410.21|4410.21|0
1585823100000|2020-04-02 10:25:00|4415.3|4415.3|4419.09|4419.09|4421.02|4421.02|4415.3|4415.3|0
1585823400000|2020-04-02 10:30:00|4419.18|4419.18|4422.11|4422.11|4422.71|4422.71|4419.18|4419.18|0
1585823700000|2020-04-02 10:35:00|4422.65|4422.65|4426.46|4426.46|4426.46|4426.46|4422.65|4422.65|0
1585824000000|2020-04-02 10:40:00|4426.04|4426.04|4428.38|4428.38|4428.38|4428.38|4426.04|4426.04|0
1585824300000|2020-04-02 10:45:00|4429.16|4429.16|4435.43|4435.43|4435.43|4435.43|4429.16|4429.16|0
1585824600000|2020-04-02 10:50:00|4435.82|4435.82|4436.27|4436.27|4438.76|4438.76|4435.82|4435.82|0
1585824900000|2020-04-02 10:55:00|4436.91|4436.91|4442.83|4442.83|4442.83|4442.83|4436.91|4436.91|0
1585825200000|2020-04-02 11:00:00|4447.31|4447.31|4447.04|4447.04|4451.11|4451.11|4447.04|4447.04|0
1585825500000|2020-04-02 11:05:00|4446.02|4446.02|4448.44|4448.44|4451.39|4451.39|4439.32|4439.32|0
1585825800000|2020-04-02 11:10:00|4445.61|4445.61|4439.51|4439.51|4445.61|4445.61|4439.51|4439.51|0
1585826100000|2020-04-02 11:15:00|4438.29|4438.29|4444.41|4444.41|4444.41|4444.41|4438.29|4438.29|0
1585826400000|2020-04-02 11:20:00|4441.71|4441.71|4442.43|4442.43|4445.95|4445.95|4441.71|4441.71|0
1585826700000|2020-04-02 11:25:00|4443.78|4443.78|4445.07|4445.07|4445.07|4445.07|4443.71|4443.71|0
1585827000000|2020-04-02 11:30:00|4444.83|4444.83|4440.35|4440.35|4444.83|4444.83|4437.7|4437.7|0
1585827300000|2020-04-02 11:35:00|4437.93|4437.93|4440.33|4440.33|4440.66|4440.66|4437.93|4437.93|0
1585827600000|2020-04-02 11:40:00|4439.42|4439.42|4437.58|4437.58|4439.44|4439.44|4437.58|4437.58|0
1585827900000|2020-04-02 11:45:00|4438.3|4438.3|4438.77|4438.77|4440.38|4440.38|4437.95|4437.95|0
1585828200000|2020-04-02 11:50:00|4441.12|4441.12|4439.69|4439.69|4441.29|4441.29|4439.69|4439.69|0
1585828500000|2020-04-02 11:55:00|4439.2|4439.2|4442.44|4442.44|4442.44|4442.44|4439.2|4439.2|0
1585828800000|2020-04-02 12:00:00|4441.25|4441.25|4439.17|4439.17|4441.25|4441.25|4438.37|4438.37|0
1585829100000|2020-04-02 12:05:00|4438.96|4438.96|4435.07|4435.07|4439.28|4439.28|4435.07|4435.07|0
1585829400000|2020-04-02 12:10:00|4434.18|4434.18|4436.59|4436.59|4436.62|4436.62|4434.01|4434.01|0
1585829700000|2020-04-02 12:15:00|4436.65|4436.65|4434.5|4434.5|4440.24|4440.24|4434.5|4434.5|0
1585830000000|2020-04-02 12:20:00|4434.6|4434.6|4436.4|4436.4|4436.4|4436.4|4434.6|4434.6|0
1585830300000|2020-04-02 12:25:00|4433.4|4433.4|4430.59|4430.59|4434.27|4434.27|4430.59|4430.59|0
1585830600000|2020-04-02 12:30:00|4429.72|4429.72|4423.45|4423.45|4429.72|4429.72|4423.12|4423.12|0
1585830900000|2020-04-02 12:35:00|4419.15|4419.15|4408.69|4408.69|4419.15|4419.15|4408.69|4408.69|0
1585831200000|2020-04-02 12:40:00|4411.3|4411.3|4410.31|4410.31|4411.3|4411.3|4405.97|4405.97|0
1585831500000|2020-04-02 12:45:00|4412.12|4412.12|4409.81|4409.81|4414.42|4414.42|4409.81|4409.81|0
1585831800000|2020-04-02 12:50:00|4412.72|4412.72|4418.18|4418.18|4421.03|4421.03|4412.72|4412.72|0
1585832100000|2020-04-02 12:55:00|4417.42|4417.42|4429.97|4429.97|4431.23|4431.23|4417.42|4417.42|0
1585832400000|2020-04-02 13:00:00|4426.69|4426.69|4429.97|4429.97|4433.07|4433.07|4426.69|4426.69|0
1585832700000|2020-04-02 13:05:00|4428.54|4428.54|4426.36|4426.36|4431.11|4431.11|4426.36|4426.36|0
1585833000000|2020-04-02 13:10:00|4419.75|4419.75|4409.85|4409.85|4419.75|4419.75|4409.85|4409.85|0
1585833300000|2020-04-02 13:15:00|4407.22|4407.22|4415.51|4415.51|4415.51|4415.51|4407.22|4407.22|0
1585833600000|2020-04-02 13:20:00|4417.89|4417.89|4421.37|4421.37|4423.67|4423.67|4417.89|4417.89|0
1585833900000|2020-04-02 13:25:00|4423.82|4423.82|4413.34|4413.34|4423.82|4423.82|4411.16|4411.16|0
1585834200000|2020-04-02 13:30:00|4413.6|4413.6|4421.34|4421.34|4421.34|4421.34|4413.6|4413.6|0
1585834500000|2020-04-02 13:35:00|4428.62|4428.62|4434.88|4434.88|4434.88|4434.88|4428.62|4428.62|0
1585834800000|2020-04-02 13:40:00|4436.37|4436.37|4427.83|4427.83|4436.37|4436.37|4427.83|4427.83|0
1585835100000|2020-04-02 13:45:00|4425.67|4425.67|4426.92|4426.92|4426.92|4426.92|4424.67|4424.67|0
1585835400000|2020-04-02 13:50:00|4418.64|4418.64|4413.17|4413.17|4419.35|4419.35|4413.17|4413.17|0
1585835700000|2020-04-02 13:55:00|4411.33|4411.33|4415.72|4415.72|4415.72|4415.72|4411.33|4411.33|0
1585836000000|2020-04-02 14:00:00|4417.47|4417.47|4420.35|4420.35|4421.83|4421.83|4417.47|4417.47|0
1585836300000|2020-04-02 14:05:00|4421.38|4421.38|4424.23|4424.23|4424.23|4424.23|4417.18|4417.18|0
1585836600000|2020-04-02 14:10:00|4425.97|4425.97|4424.05|4424.05|4428.9|4428.9|4424.05|4424.05|0
1585836900000|2020-04-02 14:15:00|4426.19|4426.19|4419.85|4419.85|4426.19|4426.19|4419.85|4419.85|0
1585837200000|2020-04-02 14:20:00|4422.19|4422.19|4422.22|4422.22|4426.19|4426.19|4422.19|4422.19|0
1585837500000|2020-04-02 14:25:00|4423.35|4423.35|4424.75|4424.75|4425.3|4425.3|4422.85|4422.85|0
1585837800000|2020-04-02 14:30:00|4432.09|4432.09|4441.81|4441.81|4447.44|4447.44|4432.09|4432.09|0
1585838100000|2020-04-02 14:35:00|4443.01|4443.01|4453.73|4453.73|4456.62|4456.62|4443.01|4443.01|0
1585838400000|2020-04-02 14:40:00|4456.38|4456.38|4451.05|4451.05|4456.38|4456.38|4450.08|4450.08|0
1585838700000|2020-04-02 14:45:00|4450.08|4450.08|4445.36|4445.36|4451.89|4451.89|4445.36|4445.36|0
1585839000000|2020-04-02 14:50:00|4441.01|4441.01|4438.47|4438.47|4441.01|4441.01|4434.26|4434.26|0
1585839300000|2020-04-02 14:55:00|4437.91|4437.91|4443.35|4443.35|4443.5|4443.5|4437.91|4437.91|0
1585839600000|2020-04-02 15:00:00|4442.12|4442.12|4438.08|4438.08|4442.12|4442.12|4438.02|4438.02|0
1585839900000|2020-04-02 15:05:00|4436.23|4436.23|4422.45|4422.45|4436.23|4436.23|4422.45|4422.45|0
1585840200000|2020-04-02 15:10:00|4425.9|4425.9|4425.31|4425.31|4425.9|4425.9|4424.92|4424.92|0
1585840500000|2020-04-02 15:15:00|4424.06|4424.06|4425.04|4425.04|4427.93|4427.93|4424.06|4424.06|0
1585840800000|2020-04-02 15:20:00|4423.18|4423.18|4429.66|4429.66|4429.66|4429.66|4423.18|4423.18|0
1585841100000|2020-04-02 15:25:00|4425.81|4425.81|4426.26|4426.26|4426.52|4426.52|4425.44|4425.44|0
1585898100000|2020-04-03 07:15:00|4433.16|4433.16|4425.98|4425.98|4433.16|4433.16|4417.56|4417.56|0
1585898400000|2020-04-03 07:20:00|4419.39|4419.39|4425.79|4425.79|4425.79|4425.79|4413.19|4413.19|0
1585898700000|2020-04-03 07:25:00|4422.48|4422.48|4436.81|4436.81|4436.81|4436.81|4422.48|4422.48|0
1585899000000|2020-04-03 07:30:00|4437.29|4437.29|4436.75|4436.75|4437.29|4437.29|4432.32|4432.32|0
1585899300000|2020-04-03 07:35:00|4439.54|4439.54|4440.55|4440.55|4443.48|4443.48|4439.54|4439.54|0
1585899600000|2020-04-03 07:40:00|4442.51|4442.51|4450.4|4450.4|4451.86|4451.86|4442.51|4442.51|0
1585899900000|2020-04-03 07:45:00|4452.01|4452.01|4446.47|4446.47|4452.01|4452.01|4446.47|4446.47|0
1585900200000|2020-04-03 07:50:00|4443.67|4443.67|4444.29|4444.29|4448.79|4448.79|4443.67|4443.67|0
1585900500000|2020-04-03 07:55:00|4441.93|4441.93|4433.5|4433.5|4441.93|4441.93|4433.5|4433.5|0
1585900800000|2020-04-03 08:00:00|4429.44|4429.44|4423.58|4423.58|4432.02|4432.02|4423.58|4423.58|0
1585901100000|2020-04-03 08:05:00|4425.22|4425.22|4420.33|4420.33|4425.22|4425.22|4416.06|4416.06|0
1585901400000|2020-04-03 08:10:00|4421.49|4421.49|4417.52|4417.52|4424.98|4424.98|4417.52|4417.52|0
1585901700000|2020-04-03 08:15:00|4420.72|4420.72|4424.79|4424.79|4426.7|4426.7|4420.72|4420.72|0
1585902000000|2020-04-03 08:20:00|4425.36|4425.36|4420.53|4420.53|4425.36|4425.36|4419.2|4419.2|0
1585902300000|2020-04-03 08:25:00|4420.34|4420.34|4415.91|4415.91|4420.34|4420.34|4415.91|4415.91|0
1585902600000|2020-04-03 08:30:00|4415.64|4415.64|4411.88|4411.88|4416.6|4416.6|4410.63|4410.63|0
1585902900000|2020-04-03 08:35:00|4409.72|4409.72|4411.09|4411.09|4411.09|4411.09|4409.41|4409.41|0
1585903200000|2020-04-03 08:40:00|4408.75|4408.75|4408.42|4408.42|4409.43|4409.43|4407.11|4407.11|0
1585903500000|2020-04-03 08:45:00|4401.8|4401.8|4400.52|4400.52|4401.83|4401.83|4399.88|4399.88|0
1585903800000|2020-04-03 08:50:00|4400.3|4400.3|4386.93|4386.93|4400.3|4400.3|4386.93|4386.93|0
1585904100000|2020-04-03 08:55:00|4395.29|4395.29|4400.49|4400.49|4400.49|4400.49|4395.29|4395.29|0
1585904400000|2020-04-03 09:00:00|4398.53|4398.53|4400.2|4400.2|4401.7|4401.7|4397.94|4397.94|0
1585904700000|2020-04-03 09:05:00|4397.69|4397.69|4391.8|4391.8|4397.69|4397.69|4390.34|4390.34|0
1585905000000|2020-04-03 09:10:00|4394.4|4394.4|4399.16|4399.16|4399.16|4399.16|4393.08|4393.08|0
1585905300000|2020-04-03 09:15:00|4399.1|4399.1|4393.25|4393.25|4399.1|4399.1|4393.25|4393.25|0
1585905600000|2020-04-03 09:20:00|4390.41|4390.41|4389.4|4389.4|4390.41|4390.41|4384.37|4384.37|0
1585905900000|2020-04-03 09:25:00|4391.31|4391.31|4389.21|4389.21|4393.18|4393.18|4389.21|4389.21|0
1585906200000|2020-04-03 09:30:00|4389.12|4389.12|4381.19|4381.19|4389.12|4389.12|4381.19|4381.19|0
1585906500000|2020-04-03 09:35:00|4376.28|4376.28|4370.16|4370.16|4377.17|4377.17|4370.16|4370.16|0
1585906800000|2020-04-03 09:40:00|4370.76|4370.76|4369.39|4369.39|4371.63|4371.63|4369.39|4369.39|0
1585907100000|2020-04-03 09:45:00|4371.17|4371.17|4371.89|4371.89|4371.89|4371.89|4369.59|4369.59|0
1585907400000|2020-04-03 09:50:00|4375.76|4375.76|4383.11|4383.11|4383.11|4383.11|4375.76|4375.76|0
1585907700000|2020-04-03 09:55:00|4384.48|4384.48|4389.89|4389.89|4389.89|4389.89|4384.48|4384.48|0
1585908000000|2020-04-03 10:00:00|4391.04|4391.04|4391.92|4391.92|4393.58|4393.58|4391.04|4391.04|0
1585908300000|2020-04-03 10:05:00|4390.57|4390.57|4395.19|4395.19|4395.68|4395.68|4390.57|4390.57|0
1585908600000|2020-04-03 10:10:00|4393.86|4393.86|4391.05|4391.05|4393.86|4393.86|4391.05|4391.05|0
1585908900000|2020-04-03 10:15:00|4390.84|4390.84|4390.65|4390.65|4391.02|4391.02|4390.65|4390.65|0
1585909200000|2020-04-03 10:20:00|4387.81|4387.81|4388.11|4388.11|4389.11|4389.11|4386.97|4386.97|0
1585909500000|2020-04-03 10:25:00|4387.77|4387.77|4392.67|4392.67|4393.81|4393.81|4387.58|4387.58|0
1585909800000|2020-04-03 10:30:00|4392.25|4392.25|4393.93|4393.93|4393.93|4393.93|4391.86|4391.86|0
1585910100000|2020-04-03 10:35:00|4395.74|4395.74|4395.91|4395.91|4396.42|4396.42|4395.2|4395.2|0
1585910400000|2020-04-03 10:40:00|4395.42|4395.42|4397.55|4397.55|4397.55|4397.55|4395.42|4395.42|0
1585910700000|2020-04-03 10:45:00|4397.04|4397.04|4403.4|4403.4|4403.4|4403.4|4397.04|4397.04|0
1585911000000|2020-04-03 10:50:00|4404.63|4404.63|4407.89|4407.89|4407.96|4407.96|4404.63|4404.63|0
1585911300000|2020-04-03 10:55:00|4407.96|4407.96|4406.98|4406.98|4409.75|4409.75|4406.98|4406.98|0
1585911600000|2020-04-03 11:00:00|4408.17|4408.17|4402.42|4402.42|4408.17|4408.17|4402.42|4402.42|0
1585911900000|2020-04-03 11:05:00|4403.76|4403.76|4395.74|4395.74|4403.76|4403.76|4394.97|4394.97|0
1585912200000|2020-04-03 11:10:00|4397.93|4397.93|4404.61|4404.61|4404.61|4404.61|4397.93|4397.93|0
1585912500000|2020-04-03 11:15:00|4405|4405|4401.11|4401.11|4406.76|4406.76|4401.11|4401.11|0
1585912800000|2020-04-03 11:20:00|4400.45|4400.45|4394.71|4394.71|4402.04|4402.04|4394.71|4394.71|0
1585913100000|2020-04-03 11:25:00|4394.38|4394.38|4393.18|4393.18|4394.45|4394.45|4392.58|4392.58|0
1585913400000|2020-04-03 11:30:00|4393.02|4393.02|4394.29|4394.29|4394.83|4394.83|4393.02|4393.02|0
1585913700000|2020-04-03 11:35:00|4396.5|4396.5|4398.24|4398.24|4398.44|4398.44|4396.23|4396.23|0
1585914000000|2020-04-03 11:40:00|4397.48|4397.48|4396.28|4396.28|4397.48|4397.48|4394.8|4394.8|0
1585914300000|2020-04-03 11:45:00|4396.57|4396.57|4400.36|4400.36|4400.36|4400.36|4396.57|4396.57|0
1585914600000|2020-04-03 11:50:00|4402.18|4402.18|4405.6|4405.6|4405.6|4405.6|4402.18|4402.18|0
1585914900000|2020-04-03 11:55:00|4405.82|4405.82|4413.72|4413.72|4416.46|4416.46|4405.75|4405.75|0
1585915200000|2020-04-03 12:00:00|4411.78|4411.78|4411.34|4411.34|4411.78|4411.78|4410.22|4410.22|0
1585915500000|2020-04-03 12:05:00|4409.25|4409.25|4407.98|4407.98|4409.25|4409.25|4407.98|4407.98|0
1585915800000|2020-04-03 12:10:00|4406.24|4406.24|4400.12|4400.12|4406.24|4406.24|4399.51|4399.51|0
1585916100000|2020-04-03 12:15:00|4398.16|4398.16|4390.92|4390.92|4398.16|4398.16|4390.92|4390.92|0
1585916400000|2020-04-03 12:20:00|4389.08|4389.08|4383.63|4383.63|4389.46|4389.46|4383.63|4383.63|0
1585916700000|2020-04-03 12:25:00|4385.04|4385.04|4378.21|4378.21|4385.04|4385.04|4378.21|4378.21|0
1585917000000|2020-04-03 12:30:00|4380.98|4380.98|4388.02|4388.02|4388.02|4388.02|4380.98|4380.98|0
1585917300000|2020-04-03 12:35:00|4389.4|4389.4|4386.87|4386.87|4389.4|4389.4|4385.8|4385.8|0
1585917600000|2020-04-03 12:40:00|4385.85|4385.85|4380.84|4380.84|4385.85|4385.85|4380.84|4380.84|0
1585917900000|2020-04-03 12:45:00|4379.84|4379.84|4381.95|4381.95|4381.95|4381.95|4378.25|4378.25|0
1585918200000|2020-04-03 12:50:00|4382.37|4382.37|4376.93|4376.93|4382.37|4382.37|4376.93|4376.93|0
1585918500000|2020-04-03 12:55:00|4379.13|4379.13|4377.42|4377.42|4379.37|4379.37|4376.77|4376.77|0
1585918800000|2020-04-03 13:00:00|4378.06|4378.06|4379.6|4379.6|4379.6|4379.6|4377.68|4377.68|0
1585919100000|2020-04-03 13:05:00|4379.91|4379.91|4379.44|4379.44|4379.91|4379.91|4378.6|4378.6|0
1585919400000|2020-04-03 13:10:00|4378.83|4378.83|4382.11|4382.11|4382.11|4382.11|4378.65|4378.65|0
1585919700000|2020-04-03 13:15:00|4382.68|4382.68|4391.06|4391.06|4391.06|4391.06|4382.68|4382.68|0
1585920000000|2020-04-03 13:20:00|4392.11|4392.11|4397.07|4397.07|4397.07|4397.07|4392.11|4392.11|0
1585920300000|2020-04-03 13:25:00|4398.45|4398.45|4391.87|4391.87|4401.18|4401.18|4391.87|4391.87|0
1585920600000|2020-04-03 13:30:00|4390.47|4390.47|4383.1|4383.1|4390.47|4390.47|4383.1|4383.1|0
1585920900000|2020-04-03 13:35:00|4382.35|4382.35|4380.16|4380.16|4382.75|4382.75|4377.53|4377.53|0
1585921200000|2020-04-03 13:40:00|4380.19|4380.19|4386.89|4386.89|4386.89|4386.89|4380.19|4380.19|0
1585921500000|2020-04-03 13:45:00|4385.97|4385.97|4382.03|4382.03|4387.18|4387.18|4382.03|4382.03|0
1585921800000|2020-04-03 13:50:00|4380.39|4380.39|4372.03|4372.03|4380.91|4380.91|4372.03|4372.03|0
1585922100000|2020-04-03 13:55:00|4373.75|4373.75|4376.65|4376.65|4379.45|4379.45|4373.75|4373.75|0
1585922400000|2020-04-03 14:00:00|4376.03|4376.03|4374.1|4374.1|4378.94|4378.94|4374.1|4374.1|0
1585922700000|2020-04-03 14:05:00|4371.35|4371.35|4376.76|4376.76|4376.76|4376.76|4370.35|4370.35|0
1585923000000|2020-04-03 14:10:00|4377.57|4377.57|4376.72|4376.72|4378.58|4378.58|4376.72|4376.72|0
1585923300000|2020-04-03 14:15:00|4378.44|4378.44|4380.89|4380.89|4384.01|4384.01|4376.82|4376.82|0
1585923600000|2020-04-03 14:20:00|4384.22|4384.22|4385.1|4385.1|4385.91|4385.91|4383.83|4383.83|0
1585923900000|2020-04-03 14:25:00|4379.06|4379.06|4374.93|4374.93|4379.06|4379.06|4374.93|4374.93|0
1585924200000|2020-04-03 14:30:00|4375.98|4375.98|4374.81|4374.81|4376.71|4376.71|4374.69|4374.69|0
1585924500000|2020-04-03 14:35:00|4374.65|4374.65|4370.37|4370.37|4374.65|4374.65|4370.37|4370.37|0
1585924800000|2020-04-03 14:40:00|4371.95|4371.95|4362.22|4362.22|4371.95|4371.95|4360.75|4360.75|0
1585925100000|2020-04-03 14:45:00|4363.82|4363.82|4366.3|4366.3|4366.74|4366.74|4363.62|4363.62|0
1585925400000|2020-04-03 14:50:00|4365.29|4365.29|4366.82|4366.82|4367.52|4367.52|4365.29|4365.29|0
1585925700000|2020-04-03 14:55:00|4359.89|4359.89|4359.78|4359.78|4361.64|4361.64|4359.78|4359.78|0
1585926000000|2020-04-03 15:00:00|4359.65|4359.65|4361.12|4361.12|4363.24|4363.24|4359.65|4359.65|0
1585926300000|2020-04-03 15:05:00|4361.86|4361.86|4357.59|4357.59|4361.86|4361.86|4353.25|4353.25|0
1585926600000|2020-04-03 15:10:00|4355.4|4355.4|4358.86|4358.86|4358.86|4358.86|4355.4|4355.4|0
1585926900000|2020-04-03 15:15:00|4359.01|4359.01|4357.72|4357.72|4359.01|4359.01|4354.6|4354.6|0
1585927200000|2020-04-03 15:20:00|4352.26|4352.26|4344.8|4344.8|4352.5|4352.5|4344.8|4344.8|0
1585927500000|2020-04-03 15:25:00|4340.31|4340.31|4340.43|4340.43|4340.43|4340.43|4337.51|4337.51|0
1586157300000|2020-04-06 07:15:00|4490|4490|4503.01|4503.01|4503.01|4503.01|4490|4490|0
1586157600000|2020-04-06 07:20:00|4508.88|4508.88|4528.56|4528.56|4528.56|4528.56|4508.88|4508.88|0
1586157900000|2020-04-06 07:25:00|4524.93|4524.93|4529.11|4529.11|4532.46|4532.46|4522.12|4522.12|0
1586158200000|2020-04-06 07:30:00|4529.28|4529.28|4537.81|4537.81|4540.19|4540.19|4529.28|4529.28|0
1586158500000|2020-04-06 07:35:00|4531.65|4531.65|4536.58|4536.58|4538.34|4538.34|4531.65|4531.65|0
1586158800000|2020-04-06 07:40:00|4535.37|4535.37|4525.02|4525.02|4540.13|4540.13|4525.02|4525.02|0
1586159100000|2020-04-06 07:45:00|4525.9|4525.9|4520.96|4520.96|4527.71|4527.71|4520.96|4520.96|0
1586159400000|2020-04-06 07:50:00|4523.72|4523.72|4525|4525|4527.03|4527.03|4522.59|4522.59|0
1586159700000|2020-04-06 07:55:00|4524.88|4524.88|4520.77|4520.77|4524.88|4524.88|4520.77|4520.77|0
1586160000000|2020-04-06 08:00:00|4519.87|4519.87|4508.57|4508.57|4519.87|4519.87|4508.57|4508.57|0
1586160300000|2020-04-06 08:05:00|4503.84|4503.84|4489.57|4489.57|4503.84|4503.84|4484.21|4484.21|0
1586160600000|2020-04-06 08:10:00|4482.31|4482.31|4475.92|4475.92|4487.59|4487.59|4475.92|4475.92|0
1586160900000|2020-04-06 08:15:00|4474.99|4474.99|4471|4471|4474.99|4474.99|4469.21|4469.21|0
1586161200000|2020-04-06 08:20:00|4470.17|4470.17|4471.01|4471.01|4471.01|4471.01|4468.71|4468.71|0
1586161500000|2020-04-06 08:25:00|4475.15|4475.15|4477.14|4477.14|4477.14|4477.14|4474.51|4474.51|0
1586161800000|2020-04-06 08:30:00|4475.66|4475.66|4470.32|4470.32|4476.58|4476.58|4470.32|4470.32|0
1586162100000|2020-04-06 08:35:00|4469.24|4469.24|4460.03|4460.03|4469.24|4469.24|4460.03|4460.03|0
1586162400000|2020-04-06 08:40:00|4461.88|4461.88|4465.87|4465.87|4465.87|4465.87|4461.34|4461.34|0
1586162700000|2020-04-06 08:45:00|4467.56|4467.56|4463.33|4463.33|4468.45|4468.45|4463.33|4463.33|0
1586163000000|2020-04-06 08:50:00|4464.96|4464.96|4466.64|4466.64|4467.34|4467.34|4464.68|4464.68|0
1586163300000|2020-04-06 08:55:00|4466.19|4466.19|4463.94|4463.94|4467.43|4467.43|4463.94|4463.94|0
1586163600000|2020-04-06 09:00:00|4463.59|4463.59|4463.89|4463.89|4464.37|4464.37|4463.57|4463.57|0
1586163900000|2020-04-06 09:05:00|4464.06|4464.06|4462.23|4462.23|4464.06|4464.06|4462.23|4462.23|0
1586164200000|2020-04-06 09:10:00|4459.92|4459.92|4453.7|4453.7|4459.92|4459.92|4453.7|4453.7|0
1586164500000|2020-04-06 09:15:00|4455.49|4455.49|4452.54|4452.54|4455.55|4455.55|4452.54|4452.54|0
1586164800000|2020-04-06 09:20:00|4453.37|4453.37|4464.32|4464.32|4464.32|4464.32|4453.37|4453.37|0
1586165100000|2020-04-06 09:25:00|4464.91|4464.91|4466.91|4466.91|4466.91|4466.91|4461.96|4461.96|0
1586165400000|2020-04-06 09:30:00|4462.85|4462.85|4467.87|4467.87|4468.99|4468.99|4462.85|4462.85|0
1586165700000|2020-04-06 09:35:00|4467.13|4467.13|4467.7|4467.7|4467.82|4467.82|4467.1|4467.1|0
1586166000000|2020-04-06 09:40:00|4468.5|4468.5|4471.2|4471.2|4471.2|4471.2|4468.25|4468.25|0
1586166300000|2020-04-06 09:45:00|4472.55|4472.55|4470.06|4470.06|4473.88|4473.88|4470.06|4470.06|0
1586166600000|2020-04-06 09:50:00|4469.54|4469.54|4469.05|4469.05|4469.92|4469.92|4469.05|4469.05|0
1586166900000|2020-04-06 09:55:00|4468.33|4468.33|4467.39|4467.39|4468.33|4468.33|4466.41|4466.41|0
1586167200000|2020-04-06 10:00:00|4466.33|4466.33|4465.51|4465.51|4466.69|4466.69|4465.51|4465.51|0
1586167500000|2020-04-06 10:05:00|4465.98|4465.98|4464.08|4464.08|4466.39|4466.39|4464.08|4464.08|0
1586167800000|2020-04-06 10:10:00|4463.98|4463.98|4456.99|4456.99|4463.98|4463.98|4456.46|4456.46|0
1586168100000|2020-04-06 10:15:00|4455.24|4455.24|4456.32|4456.32|4456.94|4456.94|4455.24|4455.24|0
1586168400000|2020-04-06 10:20:00|4458.63|4458.63|4463.27|4463.27|4463.27|4463.27|4458.63|4458.63|0
1586168700000|2020-04-06 10:25:00|4466.51|4466.51|4467.13|4467.13|4467.13|4467.13|4465.42|4465.42|0
1586169000000|2020-04-06 10:30:00|4467.67|4467.67|4469.31|4469.31|4469.51|4469.51|4467.67|4467.67|0
1586169300000|2020-04-06 10:35:00|4469.86|4469.86|4474.41|4474.41|4474.41|4474.41|4468|4468|0
1586169600000|2020-04-06 10:40:00|4471.87|4471.87|4474.7|4474.7|4474.95|4474.95|4471.87|4471.87|0
1586169900000|2020-04-06 10:45:00|4473.95|4473.95|4477.19|4477.19|4477.46|4477.46|4473.95|4473.95|0
1586170200000|2020-04-06 10:50:00|4478.85|4478.85|4477.41|4477.41|4479.76|4479.76|4477.41|4477.41|0
1586170500000|2020-04-06 10:55:00|4476.98|4476.98|4472.54|4472.54|4477.78|4477.78|4472.54|4472.54|0
1586170800000|2020-04-06 11:00:00|4475.62|4475.62|4477.64|4477.64|4478.03|4478.03|4475.62|4475.62|0
1586171100000|2020-04-06 11:05:00|4478.86|4478.86|4475.53|4475.53|4480.64|4480.64|4475.48|4475.48|0
1586171400000|2020-04-06 11:10:00|4475.8|4475.8|4481.67|4481.67|4481.67|4481.67|4475.8|4475.8|0
1586171700000|2020-04-06 11:15:00|4479.34|4479.34|4480.91|4480.91|4482.52|4482.52|4479.34|4479.34|0
1586172000000|2020-04-06 11:20:00|4479.96|4479.96|4480.61|4480.61|4482.53|4482.53|4479.96|4479.96|0
1586172300000|2020-04-06 11:25:00|4480.78|4480.78|4483.87|4483.87|4483.87|4483.87|4480.4|4480.4|0
1586172600000|2020-04-06 11:30:00|4483.47|4483.47|4483.47|4483.47|4484.79|4484.79|4483.47|4483.47|0
1586172900000|2020-04-06 11:35:00|4482.92|4482.92|4485.57|4485.57|4485.57|4485.57|4482.92|4482.92|0
1586173200000|2020-04-06 11:40:00|4483.22|4483.22|4487.21|4487.21|4487.21|4487.21|4483.22|4483.22|0
1586173500000|2020-04-06 11:45:00|4486.69|4486.69|4486.86|4486.86|4486.86|4486.86|4483.03|4483.03|0
1586173800000|2020-04-06 11:50:00|4484.55|4484.55|4483.06|4483.06|4484.82|4484.82|4483.06|4483.06|0
1586174100000|2020-04-06 11:55:00|4483.3|4483.3|4481.08|4481.08|4483.3|4483.3|4479.81|4479.81|0
1586174400000|2020-04-06 12:00:00|4481.31|4481.31|4474.77|4474.77|4481.31|4481.31|4474.77|4474.77|0
1586174700000|2020-04-06 12:05:00|4474.65|4474.65|4476.86|4476.86|4476.86|4476.86|4474.65|4474.65|0
1586175000000|2020-04-06 12:10:00|4476.7|4476.7|4479.55|4479.55|4479.55|4479.55|4476.43|4476.43|0
1586175300000|2020-04-06 12:15:00|4480.25|4480.25|4478.71|4478.71|4480.56|4480.56|4478.71|4478.71|0
1586175600000|2020-04-06 12:20:00|4478.29|4478.29|4477.08|4477.08|4478.29|4478.29|4476.28|4476.28|0
1586175900000|2020-04-06 12:25:00|4478.08|4478.08|4471.62|4471.62|4478.08|4478.08|4471.62|4471.62|0
1586176200000|2020-04-06 12:30:00|4470.37|4470.37|4467.14|4467.14|4470.37|4470.37|4467.14|4467.14|0
1586176500000|2020-04-06 12:35:00|4470.06|4470.06|4471.17|4471.17|4471.17|4471.17|4468.86|4468.86|0
1586176800000|2020-04-06 12:40:00|4476.63|4476.63|4476.83|4476.83|4477.71|4477.71|4475.63|4475.63|0
1586177100000|2020-04-06 12:45:00|4476.71|4476.71|4479.24|4479.24|4479.24|4479.24|4476.44|4476.44|0
1586177400000|2020-04-06 12:50:00|4480.31|4480.31|4483.73|4483.73|4483.73|4483.73|4478.86|4478.86|0
1586177700000|2020-04-06 12:55:00|4482.53|4482.53|4485.12|4485.12|4485.18|4485.18|4482.53|4482.53|0
1586178000000|2020-04-06 13:00:00|4486.06|4486.06|4486.96|4486.96|4486.96|4486.96|4485.18|4485.18|0
1586178300000|2020-04-06 13:05:00|4486.87|4486.87|4482.28|4482.28|4486.87|4486.87|4482.28|4482.28|0
1586178600000|2020-04-06 13:10:00|4481.08|4481.08|4479.84|4479.84|4481.08|4481.08|4479.39|4479.39|0
1586178900000|2020-04-06 13:15:00|4480.1|4480.1|4482.43|4482.43|4482.43|4482.43|4478.66|4478.66|0
1586179200000|2020-04-06 13:20:00|4481.52|4481.52|4477.95|4477.95|4485.28|4485.28|4477.95|4477.95|0
1586179500000|2020-04-06 13:25:00|4478.34|4478.34|4481.46|4481.46|4481.46|4481.46|4478.34|4478.34|0
1586179800000|2020-04-06 13:30:00|4481.33|4481.33|4480.54|4480.54|4485.09|4485.09|4480.42|4480.42|0
1586180100000|2020-04-06 13:35:00|4478.31|4478.31|4486.94|4486.94|4486.94|4486.94|4478.31|4478.31|0
1586180400000|2020-04-06 13:40:00|4485.9|4485.9|4489|4489|4489.81|4489.81|4485.9|4485.9|0
1586180700000|2020-04-06 13:45:00|4489.85|4489.85|4499.91|4499.91|4499.91|4499.91|4489.85|4489.85|0
1586181000000|2020-04-06 13:50:00|4498.89|4498.89|4501.06|4501.06|4502.65|4502.65|4498.89|4498.89|0
1586181300000|2020-04-06 13:55:00|4505.76|4505.76|4510.01|4510.01|4510.05|4510.05|4505.76|4505.76|0
1586181600000|2020-04-06 14:00:00|4515.14|4515.14|4510.4|4510.4|4515.44|4515.44|4510.4|4510.4|0
1586181900000|2020-04-06 14:05:00|4506.42|4506.42|4500.5|4500.5|4506.47|4506.47|4499.82|4499.82|0
1586182200000|2020-04-06 14:10:00|4502.67|4502.67|4503.11|4503.11|4504.19|4504.19|4502.67|4502.67|0
1586182500000|2020-04-06 14:15:00|4504.81|4504.81|4512.41|4512.41|4512.41|4512.41|4504.81|4504.81|0
1586182800000|2020-04-06 14:20:00|4513.37|4513.37|4514.28|4514.28|4514.72|4514.72|4512.58|4512.58|0
1586183100000|2020-04-06 14:25:00|4514.53|4514.53|4512.72|4512.72|4515.86|4515.86|4512.02|4512.02|0
1586183400000|2020-04-06 14:30:00|4514.47|4514.47|4511.96|4511.96|4514.47|4514.47|4510.69|4510.69|0
1586183700000|2020-04-06 14:35:00|4514.28|4514.28|4515.13|4515.13|4515.13|4515.13|4511.55|4511.55|0
1586184000000|2020-04-06 14:40:00|4511.54|4511.54|4507.19|4507.19|4511.54|4511.54|4507.19|4507.19|0
1586184300000|2020-04-06 14:45:00|4508.21|4508.21|4504.81|4504.81|4508.21|4508.21|4504.81|4504.81|0
1586184600000|2020-04-06 14:50:00|4504.05|4504.05|4508.16|4508.16|4508.16|4508.16|4504.05|4504.05|0
1586184900000|2020-04-06 14:55:00|4507.44|4507.44|4509.99|4509.99|4509.99|4509.99|4506.91|4506.91|0
1586185200000|2020-04-06 15:00:00|4509.58|4509.58|4509.12|4509.12|4510.12|4510.12|4507.4|4507.4|0
1586185500000|2020-04-06 15:05:00|4510.21|4510.21|4512.57|4512.57|4512.57|4512.57|4507.91|4507.91|0
1586185800000|2020-04-06 15:10:00|4512.19|4512.19|4519.7|4519.7|4519.7|4519.7|4512.19|4512.19|0
1586186100000|2020-04-06 15:15:00|4520.97|4520.97|4519.04|4519.04|4522.8|4522.8|4519.04|4519.04|0
1586186400000|2020-04-06 15:20:00|4519.13|4519.13|4516.97|4516.97|4521.59|4521.59|4516.97|4516.97|0
1586186700000|2020-04-06 15:25:00|4514.2|4514.2|4517.2|4517.2|4517.2|4517.2|4512.49|4512.49|0
1586243700000|2020-04-07 07:15:00|4695.6|4695.6|4699.34|4699.34|4699.34|4699.34|4685.97|4685.97|0
1586244000000|2020-04-07 07:20:00|4711.19|4711.19|4713.4|4713.4|4720.55|4720.55|4711.19|4711.19|0
1586244300000|2020-04-07 07:25:00|4712.25|4712.25|4704.48|4704.48|4723.25|4723.25|4704.48|4704.48|0
1586244600000|2020-04-07 07:30:00|4704.68|4704.68|4691.64|4691.64|4704.68|4704.68|4689.73|4689.73|0
1586244900000|2020-04-07 07:35:00|4683.08|4683.08|4686.68|4686.68|4686.68|4686.68|4682.31|4682.31|0
1586245200000|2020-04-07 07:40:00|4685.78|4685.78|4682.65|4682.65|4685.78|4685.78|4682.65|4682.65|0
1586245500000|2020-04-07 07:45:00|4681.17|4681.17|4687.24|4687.24|4692.06|4692.06|4681.17|4681.17|0
1586245800000|2020-04-07 07:50:00|4693.21|4693.21|4701.68|4701.68|4704.63|4704.63|4693.21|4693.21|0
1586246100000|2020-04-07 07:55:00|4697.72|4697.72|4699.16|4699.16|4699.93|4699.93|4696.73|4696.73|0
1586246400000|2020-04-07 08:00:00|4698.85|4698.85|4698.62|4698.62|4698.85|4698.85|4695.76|4695.76|0
1586246700000|2020-04-07 08:05:00|4699.09|4699.09|4707.09|4707.09|4707.09|4707.09|4699.09|4699.09|0
1586247000000|2020-04-07 08:10:00|4711.01|4711.01|4709.83|4709.83|4711.95|4711.95|4709.83|4709.83|0
1586247300000|2020-04-07 08:15:00|4704.03|4704.03|4705.61|4705.61|4706.8|4706.8|4704.01|4704.01|0
1586247600000|2020-04-07 08:20:00|4710.7|4710.7|4711.28|4711.28|4711.28|4711.28|4703.84|4703.84|0
1586247900000|2020-04-07 08:25:00|4711.95|4711.95|4709.63|4709.63|4713.32|4713.32|4709.63|4709.63|0
1586248200000|2020-04-07 08:30:00|4713.19|4713.19|4697.48|4697.48|4713.19|4713.19|4697.48|4697.48|0
1586248500000|2020-04-07 08:35:00|4694.15|4694.15|4689.17|4689.17|4694.15|4694.15|4688.26|4688.26|0
1586248800000|2020-04-07 08:40:00|4691.02|4691.02|4693.91|4693.91|4695.93|4695.93|4689.73|4689.73|0
1586249100000|2020-04-07 08:45:00|4696.11|4696.11|4690.89|4690.89|4696.11|4696.11|4690.59|4690.59|0
1586249400000|2020-04-07 08:50:00|4689.97|4689.97|4682.88|4682.88|4689.97|4689.97|4681.37|4681.37|0
1586249700000|2020-04-07 08:55:00|4685.87|4685.87|4686.4|4686.4|4687.47|4687.47|4685.55|4685.55|0
1586250000000|2020-04-07 09:00:00|4685.46|4685.46|4684.51|4684.51|4686.55|4686.55|4683.35|4683.35|0
1586250300000|2020-04-07 09:05:00|4686.76|4686.76|4682.77|4682.77|4689.8|4689.8|4682.77|4682.77|0
1586250600000|2020-04-07 09:10:00|4683.46|4683.46|4688.89|4688.89|4688.89|4688.89|4682.94|4682.94|0
1586250900000|2020-04-07 09:15:00|4691.03|4691.03|4688.09|4688.09|4691.77|4691.77|4688.09|4688.09|0
1586251200000|2020-04-07 09:20:00|4687.58|4687.58|4689.44|4689.44|4689.44|4689.44|4686.26|4686.26|0
1586251500000|2020-04-07 09:25:00|4691.21|4691.21|4690.64|4690.64|4693.76|4693.76|4690.64|4690.64|0
1586251800000|2020-04-07 09:30:00|4688.31|4688.31|4688.27|4688.27|4688.31|4688.31|4684.6|4684.6|0
1586252100000|2020-04-07 09:35:00|4690.04|4690.04|4685.75|4685.75|4690.04|4690.04|4685.72|4685.72|0
1586252400000|2020-04-07 09:40:00|4687.89|4687.89|4695.35|4695.35|4695.35|4695.35|4687.03|4687.03|0
1586252700000|2020-04-07 09:45:00|4697.42|4697.42|4699.55|4699.55|4699.55|4699.55|4697.42|4697.42|0
1586253000000|2020-04-07 09:50:00|4699.14|4699.14|4690.23|4690.23|4699.14|4699.14|4688.45|4688.45|0
1586253300000|2020-04-07 09:55:00|4693.13|4693.13|4696.45|4696.45|4699.94|4699.94|4693.13|4693.13|0
1586253600000|2020-04-07 10:00:00|4698.6|4698.6|4701|4701|4701|4701|4696.24|4696.24|0
1586253900000|2020-04-07 10:05:00|4703.47|4703.47|4707.98|4707.98|4707.98|4707.98|4702.71|4702.71|0
1586254200000|2020-04-07 10:10:00|4709.53|4709.53|4713.71|4713.71|4713.71|4713.71|4709.53|4709.53|0
1586254500000|2020-04-07 10:15:00|4715.75|4715.75|4711.89|4711.89|4715.75|4715.75|4711.22|4711.22|0
1586254800000|2020-04-07 10:20:00|4713.81|4713.81|4708.62|4708.62|4713.81|4713.81|4706.79|4706.79|0
1586255100000|2020-04-07 10:25:00|4706.28|4706.28|4702.12|4702.12|4706.28|4706.28|4702.12|4702.12|0
1586255400000|2020-04-07 10:30:00|4698.49|4698.49|4693.81|4693.81|4698.49|4698.49|4693.11|4693.11|0
1586255700000|2020-04-07 10:35:00|4694.64|4694.64|4705.29|4705.29|4705.29|4705.29|4693.79|4693.79|0
1586256000000|2020-04-07 10:40:00|4706.04|4706.04|4706.88|4706.88|4706.88|4706.88|4704.08|4704.08|0
1586256300000|2020-04-07 10:45:00|4707.49|4707.49|4705.8|4705.8|4707.49|4707.49|4704.65|4704.65|0
1586256600000|2020-04-07 10:50:00|4706.01|4706.01|4704.02|4704.02|4708.66|4708.66|4704.02|4704.02|0
1586256900000|2020-04-07 10:55:00|4705.75|4705.75|4702.45|4702.45|4705.75|4705.75|4702.29|4702.29|0
1586257200000|2020-04-07 11:00:00|4699.65|4699.65|4699.42|4699.42|4699.65|4699.65|4697.54|4697.54|0
1586257500000|2020-04-07 11:05:00|4703.25|4703.25|4716.74|4716.74|4716.74|4716.74|4703.25|4703.25|0
1586257800000|2020-04-07 11:10:00|4718.38|4718.38|4717.76|4717.76|4721.18|4721.18|4717.76|4717.76|0
1586258100000|2020-04-07 11:15:00|4718.02|4718.02|4718.02|4718.02|4724.05|4724.05|4718.02|4718.02|0
1586258400000|2020-04-07 11:20:00|4719.51|4719.51|4718.18|4718.18|4721.11|4721.11|4718.18|4718.18|0
1586258700000|2020-04-07 11:25:00|4717.96|4717.96|4714.81|4714.81|4717.96|4717.96|4714.81|4714.81|0
1586259000000|2020-04-07 11:30:00|4712.14|4712.14|4706.79|4706.79|4713.61|4713.61|4706.79|4706.79|0
1586259300000|2020-04-07 11:35:00|4706.71|4706.71|4713.52|4713.52|4713.52|4713.52|4706.71|4706.71|0
1586259600000|2020-04-07 11:40:00|4714.98|4714.98|4716.5|4716.5|4716.98|4716.98|4714.06|4714.06|0
1586259900000|2020-04-07 11:45:00|4714.8|4714.8|4704.87|4704.87|4714.8|4714.8|4704.87|4704.87|0
1586260200000|2020-04-07 11:50:00|4708.32|4708.32|4710.68|4710.68|4710.68|4710.68|4705.92|4705.92|0
1586260500000|2020-04-07 11:55:00|4710.53|4710.53|4714.84|4714.84|4715.55|4715.55|4710.53|4710.53|0
1586260800000|2020-04-07 12:00:00|4709.54|4709.54|4698.08|4698.08|4709.54|4709.54|4697.73|4697.73|0
1586261100000|2020-04-07 12:05:00|4700.14|4700.14|4699.79|4699.79|4700.14|4700.14|4697.98|4697.98|0
1586261400000|2020-04-07 12:10:00|4700.65|4700.65|4690.56|4690.56|4700.65|4700.65|4690.56|4690.56|0
1586261700000|2020-04-07 12:15:00|4690.44|4690.44|4691.67|4691.67|4693.67|4693.67|4690.44|4690.44|0
1586262000000|2020-04-07 12:20:00|4691.28|4691.28|4692.6|4692.6|4693.71|4693.71|4691.28|4691.28|0
1586262300000|2020-04-07 12:25:00|4693.45|4693.45|4683.52|4683.52|4693.45|4693.45|4683.52|4683.52|0
1586262600000|2020-04-07 12:30:00|4677.99|4677.99|4682.18|4682.18|4682.18|4682.18|4677.29|4677.29|0
1586262900000|2020-04-07 12:35:00|4683.83|4683.83|4692.95|4692.95|4692.95|4692.95|4683.7|4683.7|0
1586263200000|2020-04-07 12:40:00|4694.76|4694.76|4704.35|4704.35|4704.35|4704.35|4694.76|4694.76|0
1586263500000|2020-04-07 12:45:00|4708.72|4708.72|4702.8|4702.8|4708.72|4708.72|4702.8|4702.8|0
1586263800000|2020-04-07 12:50:00|4699.77|4699.77|4696.29|4696.29|4700.59|4700.59|4696.29|4696.29|0
1586264100000|2020-04-07 12:55:00|4695.29|4695.29|4696.66|4696.66|4696.66|4696.66|4693.02|4693.02|0
1586264400000|2020-04-07 13:00:00|4695.92|4695.92|4696.43|4696.43|4696.43|4696.43|4694.12|4694.12|0
1586264700000|2020-04-07 13:05:00|4694.72|4694.72|4694.09|4694.09|4695.61|4695.61|4694.09|4694.09|0
1586265000000|2020-04-07 13:10:00|4695.26|4695.26|4697.69|4697.69|4697.69|4697.69|4692.18|4692.18|0
1586265300000|2020-04-07 13:15:00|4699.18|4699.18|4700.02|4700.02|4702.2|4702.2|4698.61|4698.61|0
1586265600000|2020-04-07 13:20:00|4697.85|4697.85|4694.47|4694.47|4697.85|4697.85|4694.47|4694.47|0
1586265900000|2020-04-07 13:25:00|4694.76|4694.76|4698.61|4698.61|4698.61|4698.61|4694.76|4694.76|0
1586266200000|2020-04-07 13:30:00|4699.93|4699.93|4702.49|4702.49|4705.98|4705.98|4699.93|4699.93|0
1586266500000|2020-04-07 13:35:00|4705.48|4705.48|4699.41|4699.41|4705.48|4705.48|4699.41|4699.41|0
1586266800000|2020-04-07 13:40:00|4695.89|4695.89|4697.95|4697.95|4697.97|4697.97|4694.23|4694.23|0
1586267100000|2020-04-07 13:45:00|4693.81|4693.81|4698.74|4698.74|4698.74|4698.74|4693.23|4693.23|0
1586267400000|2020-04-07 13:50:00|4698.62|4698.62|4704.28|4704.28|4705.81|4705.81|4698.62|4698.62|0
1586267700000|2020-04-07 13:55:00|4707.95|4707.95|4705.05|4705.05|4709.71|4709.71|4703.08|4703.08|0
1586268000000|2020-04-07 14:00:00|4705.34|4705.34|4704.53|4704.53|4707.5|4707.5|4701.82|4701.82|0
1586268300000|2020-04-07 14:05:00|4703.67|4703.67|4699.1|4699.1|4707.51|4707.51|4699.1|4699.1|0
1586268600000|2020-04-07 14:10:00|4690.22|4690.22|4676.22|4676.22|4690.22|4690.22|4676.22|4676.22|0
1586268900000|2020-04-07 14:15:00|4674.47|4674.47|4663.23|4663.23|4674.47|4674.47|4660.85|4660.85|0
1586269200000|2020-04-07 14:20:00|4661.87|4661.87|4646.52|4646.52|4661.87|4661.87|4646.52|4646.52|0
1586269500000|2020-04-07 14:25:00|4643.42|4643.42|4655.55|4655.55|4655.55|4655.55|4643.42|4643.42|0
1586269800000|2020-04-07 14:30:00|4645.44|4645.44|4650.42|4650.42|4651.11|4651.11|4645.44|4645.44|0
1586270100000|2020-04-07 14:35:00|4651.6|4651.6|4648.65|4648.65|4655.22|4655.22|4648.65|4648.65|0
1586270400000|2020-04-07 14:40:00|4650.09|4650.09|4646.51|4646.51|4650.09|4650.09|4644.81|4644.81|0
1586270700000|2020-04-07 14:45:00|4642.82|4642.82|4625.5|4625.5|4645.55|4645.55|4625.5|4625.5|0
1586271000000|2020-04-07 14:50:00|4621|4621|4611.74|4611.74|4621|4621|4611.74|4611.74|0
1586271300000|2020-04-07 14:55:00|4612.52|4612.52|4626.01|4626.01|4626.01|4626.01|4612.52|4612.52|0
1586271600000|2020-04-07 15:00:00|4622.76|4622.76|4616.15|4616.15|4623.1|4623.1|4614.85|4614.85|0
1586271900000|2020-04-07 15:05:00|4617.58|4617.58|4633.26|4633.26|4633.26|4633.26|4617.58|4617.58|0
1586272200000|2020-04-07 15:10:00|4633.11|4633.11|4635.32|4635.32|4636.33|4636.33|4633.11|4633.11|0
1586272500000|2020-04-07 15:15:00|4637.49|4637.49|4633.94|4633.94|4641.21|4641.21|4633.94|4633.94|0
1586272800000|2020-04-07 15:20:00|4627.48|4627.48|4630.72|4630.72|4630.72|4630.72|4620.16|4620.16|0
1586273100000|2020-04-07 15:25:00|4631.63|4631.63|4630.58|4630.58|4631.63|4631.63|4624.99|4624.99|0
1586330100000|2020-04-08 07:15:00|4624.05|4624.05|4641.61|4641.61|4641.61|4641.61|4624.05|4624.05|0
1586330400000|2020-04-08 07:20:00|4645.52|4645.52|4667.73|4667.73|4667.73|4667.73|4645.52|4645.52|0
1586330700000|2020-04-08 07:25:00|4666.58|4666.58|4670.47|4670.47|4678.2|4678.2|4666.58|4666.58|0
1586331000000|2020-04-08 07:30:00|4664.58|4664.58|4656|4656|4664.58|4664.58|4654.53|4654.53|0
1586331300000|2020-04-08 07:35:00|4653.62|4653.62|4666.23|4666.23|4666.23|4666.23|4653.62|4653.62|0
1586331600000|2020-04-08 07:40:00|4667.42|4667.42|4677.39|4677.39|4677.39|4677.39|4667.42|4667.42|0
1586331900000|2020-04-08 07:45:00|4678.82|4678.82|4681.65|4681.65|4682.89|4682.89|4677.51|4677.51|0
1586332200000|2020-04-08 07:50:00|4677.24|4677.24|4674.61|4674.61|4677.24|4677.24|4674.56|4674.56|0
1586332500000|2020-04-08 07:55:00|4676.03|4676.03|4675.75|4675.75|4677.92|4677.92|4674.21|4674.21|0
1586332800000|2020-04-08 08:00:00|4677.72|4677.72|4679.64|4679.64|4679.64|4679.64|4677.72|4677.72|0
1586333100000|2020-04-08 08:05:00|4681.31|4681.31|4680.81|4680.81|4684.74|4684.74|4680.11|4680.11|0
1586333400000|2020-04-08 08:10:00|4682.98|4682.98|4676.24|4676.24|4682.98|4682.98|4676.24|4676.24|0
1586333700000|2020-04-08 08:15:00|4675.03|4675.03|4653.98|4653.98|4675.03|4675.03|4653.98|4653.98|0
1586334000000|2020-04-08 08:20:00|4654|4654|4654.07|4654.07|4654.55|4654.55|4652.82|4652.82|0
1586334300000|2020-04-08 08:25:00|4654.47|4654.47|4650.38|4650.38|4654.47|4654.47|4650.38|4650.38|0
1586334600000|2020-04-08 08:30:00|4647.88|4647.88|4640.58|4640.58|4647.88|4647.88|4640.58|4640.58|0
1586334900000|2020-04-08 08:35:00|4640.2|4640.2|4633.45|4633.45|4640.2|4640.2|4633.45|4633.45|0
1586335200000|2020-04-08 08:40:00|4638.17|4638.17|4632.67|4632.67|4643.68|4643.68|4632.67|4632.67|0
1586335500000|2020-04-08 08:45:00|4633.45|4633.45|4643.33|4643.33|4643.33|4643.33|4633.45|4633.45|0
1586335800000|2020-04-08 08:50:00|4639.93|4639.93|4637.5|4637.5|4639.93|4639.93|4632.85|4632.85|0
1586336100000|2020-04-08 08:55:00|4642.91|4642.91|4635.3|4635.3|4642.91|4642.91|4635.3|4635.3|0
1586336400000|2020-04-08 09:00:00|4635.18|4635.18|4635.96|4635.96|4635.96|4635.96|4631.85|4631.85|0
1586336700000|2020-04-08 09:05:00|4639.34|4639.34|4638.9|4638.9|4639.42|4639.42|4638.76|4638.76|0
1586337000000|2020-04-08 09:10:00|4637.49|4637.49|4634.71|4634.71|4639|4639|4634.71|4634.71|0
1586337300000|2020-04-08 09:15:00|4633.91|4633.91|4625.24|4625.24|4633.91|4633.91|4625.24|4625.24|0
1586337600000|2020-04-08 09:20:00|4625.28|4625.28|4628.37|4628.37|4629.89|4629.89|4625.28|4625.28|0
1586337900000|2020-04-08 09:25:00|4627.31|4627.31|4633|4633|4633|4633|4625.85|4625.85|0
1586338200000|2020-04-08 09:30:00|4637.25|4637.25|4640.17|4640.17|4640.17|4640.17|4637.25|4637.25|0
1586338500000|2020-04-08 09:35:00|4638.29|4638.29|4637.47|4637.47|4640.78|4640.78|4637.47|4637.47|0
1586338800000|2020-04-08 09:40:00|4640|4640|4636.66|4636.66|4640|4640|4636.66|4636.66|0
1586339100000|2020-04-08 09:45:00|4639.32|4639.32|4644.5|4644.5|4645.39|4645.39|4639.32|4639.32|0
1586339400000|2020-04-08 09:50:00|4644.87|4644.87|4640.37|4640.37|4644.87|4644.87|4640.3|4640.3|0
1586339700000|2020-04-08 09:55:00|4639.92|4639.92|4639.59|4639.59|4639.92|4639.92|4637.24|4637.24|0
1586340000000|2020-04-08 10:00:00|4639.55|4639.55|4644.55|4644.55|4647.02|4647.02|4639.55|4639.55|0
1586340300000|2020-04-08 10:05:00|4646.42|4646.42|4646.63|4646.63|4646.63|4646.63|4645.68|4645.68|0
1586340600000|2020-04-08 10:10:00|4645.7|4645.7|4639.65|4639.65|4645.7|4645.7|4639.65|4639.65|0
1586340900000|2020-04-08 10:15:00|4642.46|4642.46|4644.51|4644.51|4644.81|4644.81|4641.13|4641.13|0
1586341200000|2020-04-08 10:20:00|4644.56|4644.56|4642.37|4642.37|4644.85|4644.85|4642.37|4642.37|0
1586341500000|2020-04-08 10:25:00|4641.62|4641.62|4641.37|4641.37|4641.62|4641.62|4638.35|4638.35|0
1586341800000|2020-04-08 10:30:00|4642.66|4642.66|4644.62|4644.62|4645.73|4645.73|4642.66|4642.66|0
1586342100000|2020-04-08 10:35:00|4645.93|4645.93|4642|4642|4645.96|4645.96|4641.92|4641.92|0
1586342400000|2020-04-08 10:40:00|4641.19|4641.19|4641.07|4641.07|4641.37|4641.37|4640.39|4640.39|0
1586342700000|2020-04-08 10:45:00|4640.15|4640.15|4646.65|4646.65|4647.3|4647.3|4640.15|4640.15|0
1586343000000|2020-04-08 10:50:00|4649.97|4649.97|4657.18|4657.18|4657.18|4657.18|4649.97|4649.97|0
1586343300000|2020-04-08 10:55:00|4658.62|4658.62|4662.63|4662.63|4662.63|4662.63|4658.27|4658.27|0
1586343600000|2020-04-08 11:00:00|4661.26|4661.26|4656.03|4656.03|4661.26|4661.26|4656.03|4656.03|0
1586343900000|2020-04-08 11:05:00|4657.62|4657.62|4659.82|4659.82|4660.41|4660.41|4657.62|4657.62|0
1586344200000|2020-04-08 11:10:00|4661.5|4661.5|4658.94|4658.94|4665.06|4665.06|4658.66|4658.66|0
1586344500000|2020-04-08 11:15:00|4657.83|4657.83|4662.34|4662.34|4662.34|4662.34|4657.83|4657.83|0
1586344800000|2020-04-08 11:20:00|4656.36|4656.36|4657.77|4657.77|4659.33|4659.33|4656.36|4656.36|0
1586345100000|2020-04-08 11:25:00|4658.62|4658.62|4657.85|4657.85|4661.01|4661.01|4655.21|4655.21|0
1586345400000|2020-04-08 11:30:00|4654.63|4654.63|4650.21|4650.21|4654.63|4654.63|4649.16|4649.16|0
1586345700000|2020-04-08 11:35:00|4650.26|4650.26|4650.79|4650.79|4651.68|4651.68|4649.24|4649.24|0
1586346000000|2020-04-08 11:40:00|4650.96|4650.96|4647.82|4647.82|4651.75|4651.75|4647.82|4647.82|0
1586346300000|2020-04-08 11:45:00|4648.12|4648.12|4650.96|4650.96|4650.96|4650.96|4648.12|4648.12|0
1586346600000|2020-04-08 11:50:00|4651.52|4651.52|4653.98|4653.98|4653.98|4653.98|4650.56|4650.56|0
1586346900000|2020-04-08 11:55:00|4653.33|4653.33|4655.43|4655.43|4655.43|4655.43|4653.33|4653.33|0
1586347200000|2020-04-08 12:00:00|4655.22|4655.22|4655.34|4655.34|4656.3|4656.3|4654.56|4654.56|0
1586347500000|2020-04-08 12:05:00|4661.02|4661.02|4671.28|4671.28|4672.88|4672.88|4661.02|4661.02|0
1586347800000|2020-04-08 12:10:00|4672.63|4672.63|4684.9|4684.9|4684.9|4684.9|4672.63|4672.63|0
1586348100000|2020-04-08 12:15:00|4687.42|4687.42|4684.13|4684.13|4687.42|4687.42|4683.22|4683.22|0
1586348400000|2020-04-08 12:20:00|4683.73|4683.73|4686.86|4686.86|4687.52|4687.52|4683.73|4683.73|0
1586348700000|2020-04-08 12:25:00|4684.65|4684.65|4682.92|4682.92|4685.35|4685.35|4682.92|4682.92|0
1586349000000|2020-04-08 12:30:00|4684.11|4684.11|4682.98|4682.98|4685.06|4685.06|4682.98|4682.98|0
1586349300000|2020-04-08 12:35:00|4685.06|4685.06|4681.19|4681.19|4685.4|4685.4|4681.19|4681.19|0
1586349600000|2020-04-08 12:40:00|4681.2|4681.2|4681.31|4681.31|4682.35|4682.35|4681.2|4681.2|0
1586349900000|2020-04-08 12:45:00|4682.05|4682.05|4683.7|4683.7|4683.7|4683.7|4682.05|4682.05|0
1586350200000|2020-04-08 12:50:00|4678.82|4678.82|4676.34|4676.34|4678.82|4678.82|4674.84|4674.84|0
1586350500000|2020-04-08 12:55:00|4675.65|4675.65|4682|4682|4682|4682|4675.65|4675.65|0
1586350800000|2020-04-08 13:00:00|4685.29|4685.29|4695.63|4695.63|4695.63|4695.63|4685.29|4685.29|0
1586351100000|2020-04-08 13:05:00|4695.44|4695.44|4699.35|4699.35|4699.69|4699.69|4695.44|4695.44|0
1586351400000|2020-04-08 13:10:00|4698.32|4698.32|4695.64|4695.64|4698.71|4698.71|4695.64|4695.64|0
1586351700000|2020-04-08 13:15:00|4696.16|4696.16|4702.16|4702.16|4702.87|4702.87|4696.16|4696.16|0
1586352000000|2020-04-08 13:20:00|4701.82|4701.82|4701.35|4701.35|4704.1|4704.1|4701.35|4701.35|0
1586352300000|2020-04-08 13:25:00|4700.7|4700.7|4707.42|4707.42|4707.42|4707.42|4700.7|4700.7|0
1586352600000|2020-04-08 13:30:00|4707.89|4707.89|4701.37|4701.37|4710.04|4710.04|4701.37|4701.37|0
1586352900000|2020-04-08 13:35:00|4699.57|4699.57|4700.32|4700.32|4702.2|4702.2|4699.41|4699.41|0
1586353200000|2020-04-08 13:40:00|4702.67|4702.67|4709.65|4709.65|4710.48|4710.48|4702.67|4702.67|0
1586353500000|2020-04-08 13:45:00|4710.93|4710.93|4714.31|4714.31|4714.93|4714.93|4710.93|4710.93|0
1586353800000|2020-04-08 13:50:00|4708.54|4708.54|4709.25|4709.25|4709.25|4709.25|4703.01|4703.01|0
1586354100000|2020-04-08 13:55:00|4707.65|4707.65|4706.71|4706.71|4709.65|4709.65|4706.71|4706.71|0
1586354400000|2020-04-08 14:00:00|4700.13|4700.13|4709.87|4709.87|4710.31|4710.31|4700.13|4700.13|0
1586354700000|2020-04-08 14:05:00|4707.11|4707.11|4701.63|4701.63|4707.11|4707.11|4701.63|4701.63|0
1586355000000|2020-04-08 14:10:00|4702.18|4702.18|4707.07|4707.07|4708.55|4708.55|4702.18|4702.18|0
1586355300000|2020-04-08 14:15:00|4707.09|4707.09|4718.96|4718.96|4718.96|4718.96|4707.09|4707.09|0
1586355600000|2020-04-08 14:20:00|4717.69|4717.69|4714.29|4714.29|4717.69|4717.69|4714.29|4714.29|0
1586355900000|2020-04-08 14:25:00|4713.85|4713.85|4722.43|4722.43|4722.43|4722.43|4713.85|4713.85|0
1586356200000|2020-04-08 14:30:00|4723.81|4723.81|4722.63|4722.63|4727.33|4727.33|4722.63|4722.63|0
1586356500000|2020-04-08 14:35:00|4723.17|4723.17|4721.73|4721.73|4727.51|4727.51|4721.73|4721.73|0
1586356800000|2020-04-08 14:40:00|4721.15|4721.15|4709.31|4709.31|4721.49|4721.49|4709.31|4709.31|0
1586357100000|2020-04-08 14:45:00|4708.91|4708.91|4714.76|4714.76|4714.76|4714.76|4708.91|4708.91|0
1586357400000|2020-04-08 14:50:00|4716.93|4716.93|4715.18|4715.18|4719.81|4719.81|4715.18|4715.18|0
1586357700000|2020-04-08 14:55:00|4711.13|4711.13|4715.07|4715.07|4715.07|4715.07|4708.45|4708.45|0
1586358000000|2020-04-08 15:00:00|4717.72|4717.72|4719.54|4719.54|4719.54|4719.54|4714.37|4714.37|0
1586358300000|2020-04-08 15:05:00|4717.89|4717.89|4720.65|4720.65|4720.65|4720.65|4717.89|4717.89|0
1586358600000|2020-04-08 15:10:00|4720.2|4720.2|4737.97|4737.97|4737.97|4737.97|4720.2|4720.2|0
1586358900000|2020-04-08 15:15:00|4738.07|4738.07|4737.7|4737.7|4740.23|4740.23|4737.7|4737.7|0
1586359200000|2020-04-08 15:20:00|4736.81|4736.81|4746.99|4746.99|4746.99|4746.99|4736.81|4736.81|0
1586359500000|2020-04-08 15:25:00|4746.2|4746.2|4745.48|4745.48|4748.9|4748.9|4745.48|4745.48|0
1586416500000|2020-04-09 07:15:00|4898.24|4898.24|4910.4|4910.4|4910.53|4910.53|4898.24|4898.24|0
1586416800000|2020-04-09 07:20:00|4914.05|4914.05|4915.74|4915.74|4916.3|4916.3|4914.05|4914.05|0
1586417100000|2020-04-09 07:25:00|4915.55|4915.55|4907.71|4907.71|4915.55|4915.55|4907.71|4907.71|0
1586417400000|2020-04-09 07:30:00|4903.02|4903.02|4898.02|4898.02|4903.02|4903.02|4890.95|4890.95|0
1586417700000|2020-04-09 07:35:00|4900.41|4900.41|4898.34|4898.34|4901.82|4901.82|4898.34|4898.34|0
1586418000000|2020-04-09 07:40:00|4898.78|4898.78|4888.32|4888.32|4898.78|4898.78|4888.32|4888.32|0
1586418300000|2020-04-09 07:45:00|4888.81|4888.81|4900.62|4900.62|4900.62|4900.62|4888.81|4888.81|0
1586418600000|2020-04-09 07:50:00|4899.5|4899.5|4898.56|4898.56|4899.63|4899.63|4897.44|4897.44|0
1586418900000|2020-04-09 07:55:00|4896.12|4896.12|4887.56|4887.56|4897.92|4897.92|4887.56|4887.56|0
1586419200000|2020-04-09 08:00:00|4888.84|4888.84|4882.76|4882.76|4889.57|4889.57|4882.76|4882.76|0
1586419500000|2020-04-09 08:05:00|4882.59|4882.59|4872.59|4872.59|4884.57|4884.57|4872.59|4872.59|0
1586419800000|2020-04-09 08:10:00|4874.14|4874.14|4866.61|4866.61|4875.68|4875.68|4866.61|4866.61|0
1586420100000|2020-04-09 08:15:00|4870.17|4870.17|4873.76|4873.76|4873.76|4873.76|4869.04|4869.04|0
1586420400000|2020-04-09 08:20:00|4872.35|4872.35|4873.64|4873.64|4874.58|4874.58|4872.35|4872.35|0
1586420700000|2020-04-09 08:25:00|4871.72|4871.72|4867.26|4867.26|4871.72|4871.72|4867.1|4867.1|0
1586421000000|2020-04-09 08:30:00|4863.45|4863.45|4866.94|4866.94|4867.37|4867.37|4862.99|4862.99|0
1586421300000|2020-04-09 08:35:00|4868.84|4868.84|4860.94|4860.94|4870.18|4870.18|4860.94|4860.94|0
1586421600000|2020-04-09 08:40:00|4847.51|4847.51|4848.84|4848.84|4848.84|4848.84|4845.38|4845.38|0
1586421900000|2020-04-09 08:45:00|4843.29|4843.29|4836.68|4836.68|4843.83|4843.83|4836.68|4836.68|0
1586422200000|2020-04-09 08:50:00|4833.91|4833.91|4814.8|4814.8|4833.91|4833.91|4814.8|4814.8|0
1586422500000|2020-04-09 08:55:00|4806.88|4806.88|4802.7|4802.7|4806.88|4806.88|4802.7|4802.7|0
1586422800000|2020-04-09 09:00:00|4800.4|4800.4|4794.07|4794.07|4800.43|4800.43|4794.07|4794.07|0
1586423100000|2020-04-09 09:05:00|4797.33|4797.33|4797.27|4797.27|4797.33|4797.33|4793.72|4793.72|0
1586423400000|2020-04-09 09:10:00|4795.79|4795.79|4787.16|4787.16|4795.79|4795.79|4787.16|4787.16|0
1586423700000|2020-04-09 09:15:00|4787.94|4787.94|4781.51|4781.51|4790.99|4790.99|4781.51|4781.51|0
1586424000000|2020-04-09 09:20:00|4780.7|4780.7|4782.02|4782.02|4782.9|4782.9|4777.43|4777.43|0
1586424300000|2020-04-09 09:25:00|4783.1|4783.1|4790.06|4790.06|4792.35|4792.35|4783.1|4783.1|0
1586424600000|2020-04-09 09:30:00|4795.34|4795.34|4800.42|4800.42|4800.42|4800.42|4795.34|4795.34|0
1586424900000|2020-04-09 09:35:00|4800.67|4800.67|4793.88|4793.88|4800.67|4800.67|4793.88|4793.88|0
1586425200000|2020-04-09 09:40:00|4798.5|4798.5|4799.32|4799.32|4799.32|4799.32|4795.42|4795.42|0
1586425500000|2020-04-09 09:45:00|4799.92|4799.92|4800.04|4800.04|4800.5|4800.5|4799.92|4799.92|0
1586425800000|2020-04-09 09:50:00|4802.27|4802.27|4803.61|4803.61|4807.21|4807.21|4802.27|4802.27|0
1586426100000|2020-04-09 09:55:00|4801.13|4801.13|4792.24|4792.24|4801.13|4801.13|4792.24|4792.24|0
1586426400000|2020-04-09 10:00:00|4789.16|4789.16|4796.81|4796.81|4796.94|4796.94|4787.39|4787.39|0
1586426700000|2020-04-09 10:05:00|4800.93|4800.93|4803.78|4803.78|4804.48|4804.48|4800.93|4800.93|0
1586427000000|2020-04-09 10:10:00|4801.84|4801.84|4807.17|4807.17|4807.17|4807.17|4801.84|4801.84|0
1586427300000|2020-04-09 10:15:00|4807.69|4807.69|4806.54|4806.54|4807.69|4807.69|4806.54|4806.54|0
1586427600000|2020-04-09 10:20:00|4806.48|4806.48|4799.51|4799.51|4806.48|4806.48|4799.51|4799.51|0
1586427900000|2020-04-09 10:25:00|4796.89|4796.89|4795.94|4795.94|4796.89|4796.89|4793.46|4793.46|0
1586428200000|2020-04-09 10:30:00|4797.53|4797.53|4799.72|4799.72|4799.72|4799.72|4797.53|4797.53|0
1586428500000|2020-04-09 10:35:00|4798.58|4798.58|4802.3|4802.3|4802.3|4802.3|4798.58|4798.58|0
1586428800000|2020-04-09 10:40:00|4804.6|4804.6|4804.12|4804.12|4804.6|4804.6|4803.56|4803.56|0
1586429100000|2020-04-09 10:45:00|4803.41|4803.41|4805.45|4805.45|4808.86|4808.86|4803.41|4803.41|0
1586429400000|2020-04-09 10:50:00|4807.31|4807.31|4807.14|4807.14|4808.86|4808.86|4807.14|4807.14|0
1586429700000|2020-04-09 10:55:00|4806.25|4806.25|4811.75|4811.75|4811.75|4811.75|4805.61|4805.61|0
1586430000000|2020-04-09 11:00:00|4813.24|4813.24|4807.84|4807.84|4813.24|4813.24|4807.84|4807.84|0
1586430300000|2020-04-09 11:05:00|4810.87|4810.87|4815.52|4815.52|4815.52|4815.52|4808.47|4808.47|0
1586430600000|2020-04-09 11:10:00|4813.67|4813.67|4822.39|4822.39|4822.39|4822.39|4813.67|4813.67|0
1586430900000|2020-04-09 11:15:00|4821.74|4821.74|4821.36|4821.36|4821.87|4821.87|4821.02|4821.02|0
1586431200000|2020-04-09 11:20:00|4817.83|4817.83|4815.9|4815.9|4818.7|4818.7|4815.9|4815.9|0
1586431500000|2020-04-09 11:25:00|4814.78|4814.78|4811.99|4811.99|4814.78|4814.78|4810.72|4810.72|0
1586431800000|2020-04-09 11:30:00|4809.96|4809.96|4809.06|4809.06|4809.96|4809.96|4806.51|4806.51|0
1586432100000|2020-04-09 11:35:00|4811.34|4811.34|4814.37|4814.37|4814.37|4814.37|4810.83|4810.83|0
1586432400000|2020-04-09 11:40:00|4812.45|4812.45|4811.96|4811.96|4812.45|4812.45|4810.23|4810.23|0
1586432700000|2020-04-09 11:45:00|4812.63|4812.63|4813.62|4813.62|4813.85|4813.85|4810.54|4810.54|0
1586433000000|2020-04-09 11:50:00|4814.53|4814.53|4818.67|4818.67|4818.67|4818.67|4814.51|4814.51|0
1586433300000|2020-04-09 11:55:00|4818.79|4818.79|4815.86|4815.86|4818.79|4818.79|4815.86|4815.86|0
1586433600000|2020-04-09 12:00:00|4813.46|4813.46|4808.56|4808.56|4813.46|4813.46|4808.56|4808.56|0
1586433900000|2020-04-09 12:05:00|4807.4|4807.4|4809.45|4809.45|4809.45|4809.45|4804.77|4804.77|0
1586434200000|2020-04-09 12:10:00|4806.95|4806.95|4805.71|4805.71|4806.95|4806.95|4805.12|4805.12|0
1586434500000|2020-04-09 12:15:00|4806.06|4806.06|4800.69|4800.69|4806.92|4806.92|4800.69|4800.69|0
1586434800000|2020-04-09 12:20:00|4802.5|4802.5|4807.41|4807.41|4807.41|4807.41|4802.5|4802.5|0
1586435100000|2020-04-09 12:25:00|4806.55|4806.55|4805.12|4805.12|4806.55|4806.55|4803.74|4803.74|0
1586435400000|2020-04-09 12:30:00|4804.47|4804.47|4817.21|4817.21|4817.36|4817.36|4804.47|4804.47|0
1586435700000|2020-04-09 12:35:00|4818.69|4818.69|4811.88|4811.88|4818.69|4818.69|4811.88|4811.88|0
1586436000000|2020-04-09 12:40:00|4809.77|4809.77|4808.65|4808.65|4809.77|4809.77|4806.34|4806.34|0
1586436300000|2020-04-09 12:45:00|4810.99|4810.99|4809.74|4809.74|4810.99|4810.99|4807.55|4807.55|0
1586436600000|2020-04-09 12:50:00|4811.8|4811.8|4815.28|4815.28|4816.68|4816.68|4811.3|4811.3|0
1586436900000|2020-04-09 12:55:00|4816.87|4816.87|4814.11|4814.11|4817.24|4817.24|4814.11|4814.11|0
1586437200000|2020-04-09 13:00:00|4812.34|4812.34|4812.29|4812.29|4812.64|4812.64|4811.41|4811.41|0
1586437500000|2020-04-09 13:05:00|4813.14|4813.14|4818.75|4818.75|4818.75|4818.75|4812.32|4812.32|0
1586437800000|2020-04-09 13:10:00|4819.04|4819.04|4823.11|4823.11|4823.11|4823.11|4819.04|4819.04|0
1586438100000|2020-04-09 13:15:00|4822.58|4822.58|4815.16|4815.16|4822.58|4822.58|4815.16|4815.16|0
1586438400000|2020-04-09 13:20:00|4815.72|4815.72|4820.12|4820.12|4821.51|4821.51|4815.72|4815.72|0
1586438700000|2020-04-09 13:25:00|4819.6|4819.6|4817.02|4817.02|4822.17|4822.17|4817.02|4817.02|0
1586439000000|2020-04-09 13:30:00|4815.02|4815.02|4816.22|4816.22|4816.22|4816.22|4812.03|4812.03|0
1586439300000|2020-04-09 13:35:00|4817.48|4817.48|4819.42|4819.42|4820.1|4820.1|4817.48|4817.48|0
1586439600000|2020-04-09 13:40:00|4819.13|4819.13|4828.12|4828.12|4828.12|4828.12|4819.13|4819.13|0
1586439900000|2020-04-09 13:45:00|4827.25|4827.25|4836.83|4836.83|4839.37|4839.37|4827.25|4827.25|0
1586440200000|2020-04-09 13:50:00|4839.28|4839.28|4842.71|4842.71|4842.71|4842.71|4834.96|4834.96|0
1586440500000|2020-04-09 13:55:00|4843.2|4843.2|4862.15|4862.15|4862.15|4862.15|4843.2|4843.2|0
1586440800000|2020-04-09 14:00:00|4862.36|4862.36|4854.96|4854.96|4862.36|4862.36|4854.96|4854.96|0
1586441100000|2020-04-09 14:05:00|4850.26|4850.26|4835.24|4835.24|4850.26|4850.26|4835.24|4835.24|0
1586441400000|2020-04-09 14:10:00|4829.04|4829.04|4834.46|4834.46|4834.65|4834.65|4829.04|4829.04|0
1586441700000|2020-04-09 14:15:00|4832.15|4832.15|4826.05|4826.05|4832.15|4832.15|4825.4|4825.4|0
1586442000000|2020-04-09 14:20:00|4825.31|4825.31|4816.14|4816.14|4830.39|4830.39|4816.14|4816.14|0
1586442300000|2020-04-09 14:25:00|4821.22|4821.22|4829.49|4829.49|4829.49|4829.49|4821.22|4821.22|0
1586442600000|2020-04-09 14:30:00|4830.87|4830.87|4834.5|4834.5|4834.5|4834.5|4826.25|4826.25|0
1586442900000|2020-04-09 14:35:00|4836.63|4836.63|4847.26|4847.26|4847.26|4847.26|4835.22|4835.22|0
1586443200000|2020-04-09 14:40:00|4848.19|4848.19|4851.13|4851.13|4852.65|4852.65|4848.19|4848.19|0
1586443500000|2020-04-09 14:45:00|4860.91|4860.91|4866.89|4866.89|4866.89|4866.89|4860.03|4860.03|0
1586443800000|2020-04-09 14:50:00|4863.71|4863.71|4856.63|4856.63|4863.71|4863.71|4853.52|4853.52|0
1586444100000|2020-04-09 14:55:00|4852.78|4852.78|4864.1|4864.1|4864.1|4864.1|4852.78|4852.78|0
1586444400000|2020-04-09 15:00:00|4863.82|4863.82|4849.44|4849.44|4863.82|4863.82|4849.44|4849.44|0
1586444700000|2020-04-09 15:05:00|4853.79|4853.79|4851.94|4851.94|4855.28|4855.28|4848.48|4848.48|0
1586445000000|2020-04-09 15:10:00|4853.74|4853.74|4849.91|4849.91|4853.83|4853.83|4849.91|4849.91|0
1586445300000|2020-04-09 15:15:00|4851.53|4851.53|4842.25|4842.25|4851.53|4851.53|4842.25|4842.25|0
1586445600000|2020-04-09 15:20:00|4839.27|4839.27|4842.64|4842.64|4849.86|4849.86|4839.27|4839.27|0
1586445900000|2020-04-09 15:25:00|4845.12|4845.12|4850.1|4850.1|4850.1|4850.1|4840.51|4840.51|0
1586848500000|2020-04-14 07:15:00|4879.63|4879.63|4873.32|4873.32|4882.18|4882.18|4872.96|4872.96|0
1586848800000|2020-04-14 07:20:00|4868.94|4868.94|4872.51|4872.51|4872.51|4872.51|4862.47|4862.47|0
1586849100000|2020-04-14 07:25:00|4864.89|4864.89|4857.24|4857.24|4865.46|4865.46|4857.24|4857.24|0
1586849400000|2020-04-14 07:30:00|4860.36|4860.36|4884.1|4884.1|4884.1|4884.1|4860.36|4860.36|0
1586849700000|2020-04-14 07:35:00|4889.92|4889.92|4896.08|4896.08|4899.55|4899.55|4889.92|4889.92|0
1586850000000|2020-04-14 07:40:00|4893.6|4893.6|4891.69|4891.69|4897.79|4897.79|4891.69|4891.69|0
1586850300000|2020-04-14 07:45:00|4890.63|4890.63|4898.1|4898.1|4898.1|4898.1|4890.63|4890.63|0
1586850600000|2020-04-14 07:50:00|4896.15|4896.15|4883.73|4883.73|4896.15|4896.15|4883.73|4883.73|0
1586850900000|2020-04-14 07:55:00|4880.56|4880.56|4873.59|4873.59|4880.56|4880.56|4873.59|4873.59|0
1586851200000|2020-04-14 08:00:00|4873.64|4873.64|4873.99|4873.99|4876.95|4876.95|4873.64|4873.64|0
1586851500000|2020-04-14 08:05:00|4876.66|4876.66|4871.82|4871.82|4877.69|4877.69|4871.82|4871.82|0
1586851800000|2020-04-14 08:10:00|4873.69|4873.69|4868.27|4868.27|4873.69|4873.69|4868.05|4868.05|0
1586852100000|2020-04-14 08:15:00|4870.33|4870.33|4870.18|4870.18|4871.74|4871.74|4869.92|4869.92|0
1586852400000|2020-04-14 08:20:00|4869.74|4869.74|4863.72|4863.72|4870.03|4870.03|4863.72|4863.72|0
1586852700000|2020-04-14 08:25:00|4869.43|4869.43|4877.26|4877.26|4877.26|4877.26|4869.43|4869.43|0
1586853000000|2020-04-14 08:30:00|4877|4877|4877.31|4877.31|4879.23|4879.23|4874.69|4874.69|0
1586853300000|2020-04-14 08:35:00|4879.5|4879.5|4874.18|4874.18|4879.5|4879.5|4873.68|4873.68|0
1586853600000|2020-04-14 08:40:00|4870.43|4870.43|4871.15|4871.15|4873.92|4873.92|4870.43|4870.43|0
1586853900000|2020-04-14 08:45:00|4875.06|4875.06|4868.51|4868.51|4875.06|4875.06|4868.51|4868.51|0
1586854200000|2020-04-14 08:50:00|4866.35|4866.35|4856.6|4856.6|4866.35|4866.35|4856.6|4856.6|0
1586854500000|2020-04-14 08:55:00|4856.08|4856.08|4856.03|4856.03|4856.08|4856.08|4853.73|4853.73|0
1586854800000|2020-04-14 09:00:00|4855.29|4855.29|4860.59|4860.59|4860.59|4860.59|4855.29|4855.29|0
1586855100000|2020-04-14 09:05:00|4859.2|4859.2|4863.22|4863.22|4864.61|4864.61|4859.2|4859.2|0
1586855400000|2020-04-14 09:10:00|4863.24|4863.24|4864.75|4864.75|4866.19|4866.19|4863.24|4863.24|0
1586855700000|2020-04-14 09:15:00|4865.07|4865.07|4875.87|4875.87|4875.87|4875.87|4865.07|4865.07|0
1586856000000|2020-04-14 09:20:00|4878.27|4878.27|4875.59|4875.59|4879.08|4879.08|4875.59|4875.59|0
1586856300000|2020-04-14 09:25:00|4873.74|4873.74|4871.74|4871.74|4873.94|4873.94|4871.23|4871.23|0
1586856600000|2020-04-14 09:30:00|4871.54|4871.54|4868.01|4868.01|4871.56|4871.56|4868.01|4868.01|0
1586856900000|2020-04-14 09:35:00|4868.99|4868.99|4870|4870|4870|4870|4868.25|4868.25|0
1586857200000|2020-04-14 09:40:00|4870.15|4870.15|4868.69|4868.69|4870.15|4870.15|4867.71|4867.71|0
1586857500000|2020-04-14 09:45:00|4868.68|4868.68|4873.24|4873.24|4873.24|4873.24|4868.68|4868.68|0
1586857800000|2020-04-14 09:50:00|4872.5|4872.5|4876.44|4876.44|4876.44|4876.44|4872.5|4872.5|0
1586858100000|2020-04-14 09:55:00|4875.99|4875.99|4868.3|4868.3|4875.99|4875.99|4868.3|4868.3|0
1586858400000|2020-04-14 10:00:00|4870.79|4870.79|4873.24|4873.24|4873.24|4873.24|4870.79|4870.79|0
1586858700000|2020-04-14 10:05:00|4871.62|4871.62|4868.24|4868.24|4871.62|4871.62|4866.99|4866.99|0
1586859000000|2020-04-14 10:10:00|4869.17|4869.17|4867.34|4867.34|4870.09|4870.09|4867.34|4867.34|0
1586859300000|2020-04-14 10:15:00|4865.99|4865.99|4862.01|4862.01|4866.35|4866.35|4862.01|4862.01|0
1586859600000|2020-04-14 10:20:00|4860.98|4860.98|4859.06|4859.06|4860.98|4860.98|4859.06|4859.06|0
1586859900000|2020-04-14 10:25:00|4858.83|4858.83|4859.23|4859.23|4859.52|4859.52|4858.76|4858.76|0
1586860200000|2020-04-14 10:30:00|4859.92|4859.92|4853.01|4853.01|4859.92|4859.92|4853.01|4853.01|0
1586860500000|2020-04-14 10:35:00|4853.34|4853.34|4852.16|4852.16|4855.39|4855.39|4851.8|4851.8|0
1586860800000|2020-04-14 10:40:00|4854.67|4854.67|4851.45|4851.45|4855.12|4855.12|4851.45|4851.45|0
1586861100000|2020-04-14 10:45:00|4847.87|4847.87|4847.97|4847.97|4848.98|4848.98|4847.87|4847.87|0
1586861400000|2020-04-14 10:50:00|4848.44|4848.44|4846.75|4846.75|4848.44|4848.44|4846.74|4846.74|0
1586861700000|2020-04-14 10:55:00|4849.32|4849.32|4850.31|4850.31|4850.31|4850.31|4849.21|4849.21|0
1586862000000|2020-04-14 11:00:00|4852|4852|4851.45|4851.45|4852|4852|4851.32|4851.32|0
1586862300000|2020-04-14 11:05:00|4852.05|4852.05|4858.11|4858.11|4858.49|4858.49|4852.05|4852.05|0
1586862600000|2020-04-14 11:10:00|4857.56|4857.56|4852.99|4852.99|4857.56|4857.56|4852.99|4852.99|0
1586862900000|2020-04-14 11:15:00|4855.36|4855.36|4849.73|4849.73|4855.36|4855.36|4849.73|4849.73|0
1586863200000|2020-04-14 11:20:00|4847.16|4847.16|4849.7|4849.7|4849.95|4849.95|4847.16|4847.16|0
1586863500000|2020-04-14 11:25:00|4846.22|4846.22|4855.46|4855.46|4855.46|4855.46|4846.22|4846.22|0
1586863800000|2020-04-14 11:30:00|4853.79|4853.79|4850.86|4850.86|4853.79|4853.79|4850.86|4850.86|0
1586864100000|2020-04-14 11:35:00|4844.32|4844.32|4845.52|4845.52|4845.52|4845.52|4842.88|4842.88|0
1586864400000|2020-04-14 11:40:00|4843.55|4843.55|4851.13|4851.13|4851.13|4851.13|4843.55|4843.55|0
1586864700000|2020-04-14 11:45:00|4852.56|4852.56|4854.3|4854.3|4856.03|4856.03|4852.56|4852.56|0
1586865000000|2020-04-14 11:50:00|4859.85|4859.85|4862.43|4862.43|4862.63|4862.63|4859.85|4859.85|0
1586865300000|2020-04-14 11:55:00|4863.16|4863.16|4859.99|4859.99|4863.16|4863.16|4859.99|4859.99|0
1586865600000|2020-04-14 12:00:00|4857.46|4857.46|4862.53|4862.53|4862.72|4862.72|4857.46|4857.46|0
1586865900000|2020-04-14 12:05:00|4862.6|4862.6|4863.69|4863.69|4863.69|4863.69|4860.41|4860.41|0
1586866200000|2020-04-14 12:10:00|4864.82|4864.82|4863.12|4863.12|4866.13|4866.13|4861.52|4861.52|0
1586866500000|2020-04-14 12:15:00|4862.75|4862.75|4875.77|4875.77|4876.21|4876.21|4861.09|4861.09|0
1586866800000|2020-04-14 12:20:00|4874.37|4874.37|4869|4869|4874.37|4874.37|4865.95|4865.95|0
1586867100000|2020-04-14 12:25:00|4865.24|4865.24|4864.05|4864.05|4865.24|4865.24|4862.87|4862.87|0
1586867400000|2020-04-14 12:30:00|4865.36|4865.36|4861.84|4861.84|4865.36|4865.36|4861.84|4861.84|0
1586867700000|2020-04-14 12:35:00|4860.32|4860.32|4856.19|4856.19|4860.32|4860.32|4856.19|4856.19|0
1586868000000|2020-04-14 12:40:00|4856.51|4856.51|4852.41|4852.41|4856.51|4856.51|4852.41|4852.41|0
1586868300000|2020-04-14 12:45:00|4851.74|4851.74|4855.12|4855.12|4856.06|4856.06|4851.74|4851.74|0
1586868600000|2020-04-14 12:50:00|4855.54|4855.54|4854.11|4854.11|4855.54|4855.54|4853.12|4853.12|0
1586868900000|2020-04-14 12:55:00|4853.5|4853.5|4848.92|4848.92|4853.5|4853.5|4848.92|4848.92|0
1586869200000|2020-04-14 13:00:00|4848.31|4848.31|4852.15|4852.15|4853.17|4853.17|4847.53|4847.53|0
1586869500000|2020-04-14 13:05:00|4851.39|4851.39|4851.99|4851.99|4853.96|4853.96|4851.39|4851.39|0
1586869800000|2020-04-14 13:10:00|4850.29|4850.29|4855.88|4855.88|4855.88|4855.88|4850.29|4850.29|0
1586870100000|2020-04-14 13:15:00|4857.44|4857.44|4859|4859|4859|4859|4855.89|4855.89|0
1586870400000|2020-04-14 13:20:00|4860.54|4860.54|4856.77|4856.77|4860.54|4860.54|4856.77|4856.77|0
1586870700000|2020-04-14 13:25:00|4853.93|4853.93|4848.16|4848.16|4854.5|4854.5|4848.16|4848.16|0
1586871000000|2020-04-14 13:30:00|4844.04|4844.04|4844.35|4844.35|4846.13|4846.13|4844.04|4844.04|0
1586871300000|2020-04-14 13:35:00|4848.78|4848.78|4865.16|4865.16|4865.16|4865.16|4848.78|4848.78|0
1586871600000|2020-04-14 13:40:00|4864.35|4864.35|4861.46|4861.46|4864.35|4864.35|4858.94|4858.94|0
1586871900000|2020-04-14 13:45:00|4861.51|4861.51|4867.92|4867.92|4867.92|4867.92|4861.38|4861.38|0
1586872200000|2020-04-14 13:50:00|4872.11|4872.11|4879.36|4879.36|4879.36|4879.36|4872.11|4872.11|0
1586872500000|2020-04-14 13:55:00|4879.26|4879.26|4871.31|4871.31|4879.26|4879.26|4871.31|4871.31|0
1586872800000|2020-04-14 14:00:00|4867.71|4867.71|4866.69|4866.69|4867.71|4867.71|4866.4|4866.4|0
1586873100000|2020-04-14 14:05:00|4864.5|4864.5|4861.53|4861.53|4864.5|4864.5|4859.09|4859.09|0
1586873400000|2020-04-14 14:10:00|4860.12|4860.12|4872.77|4872.77|4872.77|4872.77|4860.12|4860.12|0
1586873700000|2020-04-14 14:15:00|4869.94|4869.94|4879.17|4879.17|4879.17|4879.17|4869.94|4869.94|0
1586874000000|2020-04-14 14:20:00|4883.4|4883.4|4883.25|4883.25|4883.45|4883.45|4882.15|4882.15|0
1586874300000|2020-04-14 14:25:00|4882.59|4882.59|4877.46|4877.46|4882.59|4882.59|4877.46|4877.46|0
1586874600000|2020-04-14 14:30:00|4877.86|4877.86|4875.48|4875.48|4879.96|4879.96|4875.48|4875.48|0
1586874900000|2020-04-14 14:35:00|4876.88|4876.88|4876.16|4876.16|4877.03|4877.03|4875.92|4875.92|0
1586875200000|2020-04-14 14:40:00|4874.08|4874.08|4884.86|4884.86|4884.86|4884.86|4874.08|4874.08|0
1586875500000|2020-04-14 14:45:00|4887.87|4887.87|4880.73|4880.73|4887.87|4887.87|4880.34|4880.34|0
1586875800000|2020-04-14 14:50:00|4879.34|4879.34|4878.16|4878.16|4881.1|4881.1|4878.02|4878.02|0
1586876100000|2020-04-14 14:55:00|4876.82|4876.82|4872.54|4872.54|4878.62|4878.62|4872.54|4872.54|0
1586876400000|2020-04-14 15:00:00|4867.9|4867.9|4868.65|4868.65|4872.45|4872.45|4867.9|4867.9|0
1586876700000|2020-04-14 15:05:00|4864.45|4864.45|4852.23|4852.23|4864.45|4864.45|4851.33|4851.33|0
1586877000000|2020-04-14 15:10:00|4850.97|4850.97|4838.56|4838.56|4852.39|4852.39|4838.56|4838.56|0
1586877300000|2020-04-14 15:15:00|4840.51|4840.51|4842.65|4842.65|4844.88|4844.88|4840.51|4840.51|0
1586877600000|2020-04-14 15:20:00|4843.48|4843.48|4857.06|4857.06|4857.06|4857.06|4843.48|4843.48|0
1586877900000|2020-04-14 15:25:00|4858.96|4858.96|4853.68|4853.68|4858.96|4858.96|4851.75|4851.75|0
1586934900000|2020-04-15 07:15:00|4830.16|4830.16|4829.63|4829.63|4831.83|4831.83|4829.63|4829.63|0
1586935200000|2020-04-15 07:20:00|4827.79|4827.79|4813.08|4813.08|4827.79|4827.79|4813.08|4813.08|0
1586935500000|2020-04-15 07:25:00|4810.88|4810.88|4816.04|4816.04|4816.04|4816.04|4810.88|4810.88|0
1586935800000|2020-04-15 07:30:00|4817.12|4817.12|4811.71|4811.71|4817.12|4817.12|4802.79|4802.79|0
1586936100000|2020-04-15 07:35:00|4805.81|4805.81|4799.32|4799.32|4805.81|4805.81|4799.32|4799.32|0
1586936400000|2020-04-15 07:40:00|4795.82|4795.82|4788.65|4788.65|4796.76|4796.76|4788.65|4788.65|0
1586936700000|2020-04-15 07:45:00|4789.79|4789.79|4775.56|4775.56|4789.79|4789.79|4775.56|4775.56|0
1586937000000|2020-04-15 07:50:00|4775.91|4775.91|4764.65|4764.65|4776.42|4776.42|4764.51|4764.51|0
1586937300000|2020-04-15 07:55:00|4765.42|4765.42|4757.06|4757.06|4765.42|4765.42|4757.06|4757.06|0
1586937600000|2020-04-15 08:00:00|4749.08|4749.08|4750.45|4750.45|4753.55|4753.55|4749.08|4749.08|0
1586937900000|2020-04-15 08:05:00|4751.66|4751.66|4757.98|4757.98|4761.53|4761.53|4751.66|4751.66|0
1586938200000|2020-04-15 08:10:00|4754.45|4754.45|4750.91|4750.91|4754.45|4754.45|4750.91|4750.91|0
1586938500000|2020-04-15 08:15:00|4750.72|4750.72|4749.93|4749.93|4751.32|4751.32|4749.66|4749.66|0
1586938800000|2020-04-15 08:20:00|4750.31|4750.31|4749.98|4749.98|4756.48|4756.48|4749.98|4749.98|0
1586939100000|2020-04-15 08:25:00|4748.5|4748.5|4746.2|4746.2|4748.5|4748.5|4745.85|4745.85|0
1586939400000|2020-04-15 08:30:00|4745.76|4745.76|4742.18|4742.18|4745.76|4745.76|4741.63|4741.63|0
1586939700000|2020-04-15 08:35:00|4744.65|4744.65|4742.46|4742.46|4745.86|4745.86|4742.46|4742.46|0
1586940000000|2020-04-15 08:40:00|4738.71|4738.71|4741.98|4741.98|4741.98|4741.98|4737.44|4737.44|0
1586940300000|2020-04-15 08:45:00|4742.3|4742.3|4735.95|4735.95|4742.3|4742.3|4735.95|4735.95|0
1586940600000|2020-04-15 08:50:00|4733.36|4733.36|4722.3|4722.3|4733.36|4733.36|4716.07|4716.07|0
1586940900000|2020-04-15 08:55:00|4721.79|4721.79|4716.68|4716.68|4721.79|4721.79|4716.68|4716.68|0
1586941200000|2020-04-15 09:00:00|4714.83|4714.83|4706.45|4706.45|4714.83|4714.83|4706.45|4706.45|0
1586941500000|2020-04-15 09:05:00|4709.1|4709.1|4703.44|4703.44|4710.09|4710.09|4703.44|4703.44|0
1586941800000|2020-04-15 09:10:00|4705.74|4705.74|4710.42|4710.42|4710.42|4710.42|4702.25|4702.25|0
1586942100000|2020-04-15 09:15:00|4710.91|4710.91|4711.71|4711.71|4712.3|4712.3|4710.91|4710.91|0
1586942400000|2020-04-15 09:20:00|4709.7|4709.7|4712.41|4712.41|4712.75|4712.75|4709.7|4709.7|0
1586942700000|2020-04-15 09:25:00|4712.68|4712.68|4712.62|4712.62|4712.76|4712.76|4711.7|4711.7|0
1586943000000|2020-04-15 09:30:00|4710.24|4710.24|4715.55|4715.55|4715.55|4715.55|4710.24|4710.24|0
1586943300000|2020-04-15 09:35:00|4714.65|4714.65|4721.1|4721.1|4721.1|4721.1|4712.11|4712.11|0
1586943600000|2020-04-15 09:40:00|4722.82|4722.82|4719.13|4719.13|4722.82|4722.82|4719.13|4719.13|0
1586943900000|2020-04-15 09:45:00|4720.7|4720.7|4723.16|4723.16|4723.16|4723.16|4720.51|4720.51|0
1586944200000|2020-04-15 09:50:00|4722.93|4722.93|4714.02|4714.02|4722.93|4722.93|4714.02|4714.02|0
1586944500000|2020-04-15 09:55:00|4715.33|4715.33|4717.25|4717.25|4717.25|4717.25|4714.03|4714.03|0
1586944800000|2020-04-15 10:00:00|4716.98|4716.98|4717.31|4717.31|4717.75|4717.75|4716.93|4716.93|0
1586945100000|2020-04-15 10:05:00|4723.69|4723.69|4722.99|4722.99|4725.75|4725.75|4722.99|4722.99|0
1586945400000|2020-04-15 10:10:00|4721.34|4721.34|4725.73|4725.73|4725.73|4725.73|4720.6|4720.6|0
1586945700000|2020-04-15 10:15:00|4725.48|4725.48|4728.22|4728.22|4728.22|4728.22|4725.22|4725.22|0
1586946000000|2020-04-15 10:20:00|4729.11|4729.11|4725.58|4725.58|4729.11|4729.11|4724.33|4724.33|0
1586946300000|2020-04-15 10:25:00|4724.98|4724.98|4726.07|4726.07|4726.07|4726.07|4724.45|4724.45|0
1586946600000|2020-04-15 10:30:00|4726.78|4726.78|4732.04|4732.04|4732.04|4732.04|4726.78|4726.78|0
1586946900000|2020-04-15 10:35:00|4729.22|4729.22|4731.47|4731.47|4732.12|4732.12|4729.22|4729.22|0
1586947200000|2020-04-15 10:40:00|4733.78|4733.78|4727.25|4727.25|4733.78|4733.78|4727.25|4727.25|0
1586947500000|2020-04-15 10:45:00|4724.09|4724.09|4721.23|4721.23|4724.09|4724.09|4721.23|4721.23|0
1586947800000|2020-04-15 10:50:00|4718.45|4718.45|4714.6|4714.6|4718.45|4718.45|4712.18|4712.18|0
1586948100000|2020-04-15 10:55:00|4713.58|4713.58|4718.29|4718.29|4718.35|4718.35|4713.58|4713.58|0
1586948400000|2020-04-15 11:00:00|4721.79|4721.79|4722.49|4722.49|4722.49|4722.49|4721.79|4721.79|0
1586948700000|2020-04-15 11:05:00|4721.38|4721.38|4727.3|4727.3|4727.3|4727.3|4720.27|4720.27|0
1586949000000|2020-04-15 11:10:00|4725.51|4725.51|4726.98|4726.98|4728.16|4728.16|4724.66|4724.66|0
1586949300000|2020-04-15 11:15:00|4728.29|4728.29|4728.76|4728.76|4728.87|4728.87|4728.29|4728.29|0
1586949600000|2020-04-15 11:20:00|4728.9|4728.9|4726.5|4726.5|4730.52|4730.52|4726.41|4726.41|0
1586949900000|2020-04-15 11:25:00|4731.05|4731.05|4727.81|4727.81|4731.05|4731.05|4724.79|4724.79|0
1586950200000|2020-04-15 11:30:00|4731.76|4731.76|4735.59|4735.59|4735.59|4735.59|4731.76|4731.76|0
1586950500000|2020-04-15 11:35:00|4736.14|4736.14|4735.88|4735.88|4736.14|4736.14|4734.25|4734.25|0
1586950800000|2020-04-15 11:40:00|4734.41|4734.41|4728.37|4728.37|4734.41|4734.41|4727.67|4727.67|0
1586951100000|2020-04-15 11:45:00|4728.85|4728.85|4728.8|4728.8|4729.85|4729.85|4728.14|4728.14|0
1586951400000|2020-04-15 11:50:00|4728.86|4728.86|4719.86|4719.86|4728.86|4728.86|4719.86|4719.86|0
1586951700000|2020-04-15 11:55:00|4720.17|4720.17|4724.79|4724.79|4724.79|4724.79|4719.61|4719.61|0
1586952000000|2020-04-15 12:00:00|4724.47|4724.47|4726.14|4726.14|4726.16|4726.16|4723.59|4723.59|0
1586952300000|2020-04-15 12:05:00|4727.96|4727.96|4728.79|4728.79|4729.65|4729.65|4727.19|4727.19|0
1586952600000|2020-04-15 12:10:00|4729.33|4729.33|4726.14|4726.14|4729.33|4729.33|4726.14|4726.14|0
1586952900000|2020-04-15 12:15:00|4726.91|4726.91|4729.67|4729.67|4729.67|4729.67|4726.91|4726.91|0
1586953200000|2020-04-15 12:20:00|4728.74|4728.74|4726.36|4726.36|4728.74|4728.74|4726.36|4726.36|0
1586953500000|2020-04-15 12:25:00|4730.1|4730.1|4725.38|4725.38|4730.73|4730.73|4725.38|4725.38|0
1586953800000|2020-04-15 12:30:00|4725.25|4725.25|4724.23|4724.23|4727.14|4727.14|4724.23|4724.23|0
1586954100000|2020-04-15 12:35:00|4723.59|4723.59|4720.6|4720.6|4723.59|4723.59|4720.1|4720.1|0
1586954400000|2020-04-15 12:40:00|4723.26|4723.26|4728.16|4728.16|4729.64|4729.64|4723.26|4723.26|0
1586954700000|2020-04-15 12:45:00|4728.1|4728.1|4724.8|4724.8|4728.1|4728.1|4724.8|4724.8|0
1586955000000|2020-04-15 12:50:00|4726.17|4726.17|4712.36|4712.36|4726.17|4726.17|4711.09|4711.09|0
1586955300000|2020-04-15 12:55:00|4712.89|4712.89|4710.51|4710.51|4715.4|4715.4|4710.51|4710.51|0
1586955600000|2020-04-15 13:00:00|4707.91|4707.91|4710.13|4710.13|4710.18|4710.18|4707.68|4707.68|0
1586955900000|2020-04-15 13:05:00|4709.43|4709.43|4708.82|4708.82|4710.52|4710.52|4706.89|4706.89|0
1586956200000|2020-04-15 13:10:00|4708.88|4708.88|4701.83|4701.83|4708.98|4708.98|4701.49|4701.49|0
1586956500000|2020-04-15 13:15:00|4701.49|4701.49|4701.5|4701.5|4701.5|4701.5|4696.46|4696.46|0
1586956800000|2020-04-15 13:20:00|4700.36|4700.36|4706.23|4706.23|4706.23|4706.23|4700.36|4700.36|0
1586957100000|2020-04-15 13:25:00|4704.85|4704.85|4711.45|4711.45|4711.45|4711.45|4704.85|4704.85|0
1586957400000|2020-04-15 13:30:00|4711.53|4711.53|4703.8|4703.8|4711.53|4711.53|4699.87|4699.87|0
1586957700000|2020-04-15 13:35:00|4701.61|4701.61|4707.22|4707.22|4707.22|4707.22|4701.61|4701.61|0
1586958000000|2020-04-15 13:40:00|4709.93|4709.93|4697.89|4697.89|4709.93|4709.93|4697.89|4697.89|0
1586958300000|2020-04-15 13:45:00|4696.44|4696.44|4699.1|4699.1|4699.1|4699.1|4696.44|4696.44|0
1586958600000|2020-04-15 13:50:00|4705.27|4705.27|4708.57|4708.57|4708.57|4708.57|4704.93|4704.93|0
1586958900000|2020-04-15 13:55:00|4706.38|4706.38|4702.74|4702.74|4706.38|4706.38|4701.28|4701.28|0
1586959200000|2020-04-15 14:00:00|4705.53|4705.53|4699.74|4699.74|4705.53|4705.53|4699.74|4699.74|0
1586959500000|2020-04-15 14:05:00|4695.73|4695.73|4692.88|4692.88|4696.1|4696.1|4692.18|4692.18|0
1586959800000|2020-04-15 14:10:00|4697.12|4697.12|4698.8|4698.8|4703.49|4703.49|4697.12|4697.12|0
1586960100000|2020-04-15 14:15:00|4697.56|4697.56|4688.54|4688.54|4697.56|4697.56|4688.48|4688.48|0
1586960400000|2020-04-15 14:20:00|4686.46|4686.46|4694.63|4694.63|4694.63|4694.63|4686.46|4686.46|0
1586960700000|2020-04-15 14:25:00|4694.7|4694.7|4693.02|4693.02|4694.7|4694.7|4690.98|4690.98|0
1586961000000|2020-04-15 14:30:00|4696.17|4696.17|4694.07|4694.07|4698.26|4698.26|4694.07|4694.07|0
1586961300000|2020-04-15 14:35:00|4689|4689|4683.61|4683.61|4696.11|4696.11|4683.61|4683.61|0
1586961600000|2020-04-15 14:40:00|4687.52|4687.52|4697.55|4697.55|4697.55|4697.55|4687.52|4687.52|0
1586961900000|2020-04-15 14:45:00|4698.44|4698.44|4700.95|4700.95|4700.95|4700.95|4696.67|4696.67|0
1586962200000|2020-04-15 14:50:00|4702.93|4702.93|4701.6|4701.6|4702.93|4702.93|4700.03|4700.03|0
1586962500000|2020-04-15 14:55:00|4695.09|4695.09|4699.03|4699.03|4699.03|4699.03|4691.74|4691.74|0
1586962800000|2020-04-15 15:00:00|4696.99|4696.99|4695.31|4695.31|4696.99|4696.99|4693.82|4693.82|0
1586963100000|2020-04-15 15:05:00|4695.49|4695.49|4696.82|4696.82|4696.82|4696.82|4693.25|4693.25|0
1586963400000|2020-04-15 15:10:00|4696.78|4696.78|4691.36|4691.36|4696.78|4696.78|4691.36|4691.36|0
1586963700000|2020-04-15 15:15:00|4691.27|4691.27|4691.32|4691.32|4691.75|4691.75|4688.51|4688.51|0
1586964000000|2020-04-15 15:20:00|4692.79|4692.79|4684.7|4684.7|4692.79|4692.79|4682.62|4682.62|0
1586964300000|2020-04-15 15:25:00|4680.99|4680.99|4694.29|4694.29|4694.29|4694.29|4680.99|4680.99|0
1587021300000|2020-04-16 07:15:00|4740.11|4740.11|4738|4738|4740.11|4740.11|4738|4738|0
1587021600000|2020-04-16 07:20:00|4740.16|4740.16|4747.18|4747.18|4751.15|4751.15|4740.16|4740.16|0
1587021900000|2020-04-16 07:25:00|4749.49|4749.49|4748.9|4748.9|4750.32|4750.32|4747.43|4747.43|0
1587022200000|2020-04-16 07:30:00|4749.16|4749.16|4759.59|4759.59|4759.59|4759.59|4749.16|4749.16|0
1587022500000|2020-04-16 07:35:00|4757.47|4757.47|4748.01|4748.01|4757.47|4757.47|4748.01|4748.01|0
1587022800000|2020-04-16 07:40:00|4750.51|4750.51|4745.15|4745.15|4757.1|4757.1|4745.15|4745.15|0
1587023100000|2020-04-16 07:45:00|4742.38|4742.38|4738.91|4738.91|4742.38|4742.38|4738.91|4738.91|0
1587023400000|2020-04-16 07:50:00|4738.5|4738.5|4734.18|4734.18|4738.5|4738.5|4734.18|4734.18|0
1587023700000|2020-04-16 07:55:00|4732.42|4732.42|4729.69|4729.69|4732.82|4732.82|4729.69|4729.69|0
1587024000000|2020-04-16 08:00:00|4732.45|4732.45|4729.46|4729.46|4732.45|4732.45|4726.05|4726.05|0
1587024300000|2020-04-16 08:05:00|4729.18|4729.18|4726.63|4726.63|4729.18|4729.18|4726.12|4726.12|0
1587024600000|2020-04-16 08:10:00|4726.3|4726.3|4726.4|4726.4|4727.99|4727.99|4725.62|4725.62|0
1587024900000|2020-04-16 08:15:00|4725.49|4725.49|4720.25|4720.25|4725.49|4725.49|4719.33|4719.33|0
1587025200000|2020-04-16 08:20:00|4718.31|4718.31|4716.41|4716.41|4718.31|4718.31|4715.42|4715.42|0
1587025500000|2020-04-16 08:25:00|4714.26|4714.26|4710.62|4710.62|4714.36|4714.36|4710.62|4710.62|0
1587025800000|2020-04-16 08:30:00|4707.59|4707.59|4711.84|4711.84|4713.24|4713.24|4707.59|4707.59|0
1587026100000|2020-04-16 08:35:00|4715.02|4715.02|4717.32|4717.32|4719.25|4719.25|4715.02|4715.02|0
1587026400000|2020-04-16 08:40:00|4716.28|4716.28|4711.5|4711.5|4716.28|4716.28|4711.5|4711.5|0
1587026700000|2020-04-16 08:45:00|4710.78|4710.78|4712.53|4712.53|4712.53|4712.53|4710.78|4710.78|0
1587027000000|2020-04-16 08:50:00|4710.58|4710.58|4711.57|4711.57|4716.72|4716.72|4710.58|4710.58|0
1587027300000|2020-04-16 08:55:00|4712.02|4712.02|4716.95|4716.95|4719.56|4719.56|4712.02|4712.02|0
1587027600000|2020-04-16 09:00:00|4716.33|4716.33|4711.93|4711.93|4716.33|4716.33|4711.46|4711.46|0
1587027900000|2020-04-16 09:05:00|4711.43|4711.43|4717.1|4717.1|4717.1|4717.1|4711.43|4711.43|0
1587028200000|2020-04-16 09:10:00|4718.69|4718.69|4718.44|4718.44|4720.38|4720.38|4717.88|4717.88|0
1587028500000|2020-04-16 09:15:00|4716.66|4716.66|4717.27|4717.27|4717.84|4717.84|4716.66|4716.66|0
1587028800000|2020-04-16 09:20:00|4719.02|4719.02|4723.48|4723.48|4724.27|4724.27|4719.02|4719.02|0
1587029100000|2020-04-16 09:25:00|4722.47|4722.47|4717.18|4717.18|4722.47|4722.47|4717.18|4717.18|0
1587029400000|2020-04-16 09:30:00|4715.4|4715.4|4714.07|4714.07|4715.4|4715.4|4713.88|4713.88|0
1587029700000|2020-04-16 09:35:00|4712.32|4712.32|4707.88|4707.88|4712.32|4712.32|4706.95|4706.95|0
1587030000000|2020-04-16 09:40:00|4707.34|4707.34|4709.53|4709.53|4709.53|4709.53|4707.08|4707.08|0
1587030300000|2020-04-16 09:45:00|4714.67|4714.67|4714.83|4714.83|4715.48|4715.48|4713.89|4713.89|0
1587030600000|2020-04-16 09:50:00|4714.63|4714.63|4713.43|4713.43|4715.44|4715.44|4713.43|4713.43|0
1587030900000|2020-04-16 09:55:00|4711.56|4711.56|4707.99|4707.99|4711.56|4711.56|4705.12|4705.12|0
1587031200000|2020-04-16 10:00:00|4710.39|4710.39|4708.3|4708.3|4711.74|4711.74|4708.3|4708.3|0
1587031500000|2020-04-16 10:05:00|4706.27|4706.27|4707.25|4707.25|4708.08|4708.08|4706.27|4706.27|0
1587031800000|2020-04-16 10:10:00|4708.58|4708.58|4711.33|4711.33|4711.33|4711.33|4707.64|4707.64|0
1587032100000|2020-04-16 10:15:00|4713.25|4713.25|4708.89|4708.89|4713.25|4713.25|4708.89|4708.89|0
1587032400000|2020-04-16 10:20:00|4710.5|4710.5|4718.6|4718.6|4718.88|4718.88|4709.95|4709.95|0
1587032700000|2020-04-16 10:25:00|4717.83|4717.83|4723.89|4723.89|4723.89|4723.89|4717.83|4717.83|0
1587033000000|2020-04-16 10:30:00|4726.9|4726.9|4725.74|4725.74|4727.21|4727.21|4725.74|4725.74|0
1587033300000|2020-04-16 10:35:00|4725.02|4725.02|4727.3|4727.3|4728.53|4728.53|4724.64|4724.64|0
1587033600000|2020-04-16 10:40:00|4725.62|4725.62|4729.09|4729.09|4729.09|4729.09|4725.62|4725.62|0
1587033900000|2020-04-16 10:45:00|4729.04|4729.04|4726.59|4726.59|4729.04|4729.04|4726.59|4726.59|0
1587034200000|2020-04-16 10:50:00|4725.62|4725.62|4723.7|4723.7|4725.62|4725.62|4722.46|4722.46|0
1587034500000|2020-04-16 10:55:00|4723.59|4723.59|4726.75|4726.75|4726.75|4726.75|4723.59|4723.59|0
1587034800000|2020-04-16 11:00:00|4735.72|4735.72|4723.98|4723.98|4735.72|4735.72|4723.98|4723.98|0
1587035100000|2020-04-16 11:05:00|4722.36|4722.36|4720.78|4720.78|4722.36|4722.36|4720.78|4720.78|0
1587035400000|2020-04-16 11:10:00|4720.45|4720.45|4720.21|4720.21|4721.75|4721.75|4718.9|4718.9|0
1587035700000|2020-04-16 11:15:00|4723.68|4723.68|4727.79|4727.79|4728.78|4728.78|4723.68|4723.68|0
1587036000000|2020-04-16 11:20:00|4726.66|4726.66|4731.5|4731.5|4731.5|4731.5|4726.66|4726.66|0
1587036300000|2020-04-16 11:25:00|4732.34|4732.34|4734.73|4734.73|4735.91|4735.91|4732.34|4732.34|0
1587036600000|2020-04-16 11:30:00|4735.58|4735.58|4731.91|4731.91|4737.12|4737.12|4731.55|4731.55|0
1587036900000|2020-04-16 11:35:00|4730.33|4730.33|4729.07|4729.07|4730.33|4730.33|4729.07|4729.07|0
1587037200000|2020-04-16 11:40:00|4726.58|4726.58|4728.17|4728.17|4728.17|4728.17|4726.42|4726.42|0
1587037500000|2020-04-16 11:45:00|4727.43|4727.43|4728.5|4728.5|4728.5|4728.5|4727.43|4727.43|0
1587037800000|2020-04-16 11:50:00|4728.54|4728.54|4731.33|4731.33|4731.33|4731.33|4728.15|4728.15|0
1587038100000|2020-04-16 11:55:00|4730.62|4730.62|4725.8|4725.8|4730.62|4730.62|4725.8|4725.8|0
1587038400000|2020-04-16 12:00:00|4726.99|4726.99|4728.2|4728.2|4728.2|4728.2|4726.69|4726.69|0
1587038700000|2020-04-16 12:05:00|4725.62|4725.62|4724.86|4724.86|4725.62|4725.62|4722.04|4722.04|0
1587039000000|2020-04-16 12:10:00|4725.22|4725.22|4726.92|4726.92|4726.92|4726.92|4724.73|4724.73|0
1587039300000|2020-04-16 12:15:00|4726.52|4726.52|4719.81|4719.81|4726.52|4726.52|4719.81|4719.81|0
1587039600000|2020-04-16 12:20:00|4719.71|4719.71|4717.43|4717.43|4719.71|4719.71|4717.29|4717.29|0
1587039900000|2020-04-16 12:25:00|4719.75|4719.75|4721.01|4721.01|4721.01|4721.01|4716.65|4716.65|0
1587040200000|2020-04-16 12:30:00|4723.57|4723.57|4735.71|4735.71|4735.71|4735.71|4723.57|4723.57|0
1587040500000|2020-04-16 12:35:00|4732.69|4732.69|4732.91|4732.91|4733.42|4733.42|4732.29|4732.29|0
1587040800000|2020-04-16 12:40:00|4731.26|4731.26|4732.51|4732.51|4733.75|4733.75|4730.98|4730.98|0
1587041100000|2020-04-16 12:45:00|4732.59|4732.59|4735.08|4735.08|4735.08|4735.08|4732.59|4732.59|0
1587041400000|2020-04-16 12:50:00|4734.1|4734.1|4742.22|4742.22|4742.22|4742.22|4734.1|4734.1|0
1587041700000|2020-04-16 12:55:00|4744.37|4744.37|4743.63|4743.63|4745.84|4745.84|4743.63|4743.63|0
1587042000000|2020-04-16 13:00:00|4745.08|4745.08|4745.87|4745.87|4746.35|4746.35|4744.19|4744.19|0
1587042300000|2020-04-16 13:05:00|4744.9|4744.9|4744.73|4744.73|4745.26|4745.26|4744.37|4744.37|0
1587042600000|2020-04-16 13:10:00|4743.87|4743.87|4745.34|4745.34|4745.65|4745.65|4743.65|4743.65|0
1587042900000|2020-04-16 13:15:00|4746.6|4746.6|4743.15|4743.15|4747.43|4747.43|4743.15|4743.15|0
1587043200000|2020-04-16 13:20:00|4741.5|4741.5|4743.15|4743.15|4743.49|4743.49|4741.5|4741.5|0
1587043500000|2020-04-16 13:25:00|4744.43|4744.43|4751.58|4751.58|4751.58|4751.58|4744.43|4744.43|0
1587043800000|2020-04-16 13:30:00|4751.36|4751.36|4744.81|4744.81|4751.36|4751.36|4744.81|4744.81|0
1587044100000|2020-04-16 13:35:00|4739.75|4739.75|4723.11|4723.11|4739.75|4739.75|4722.81|4722.81|0
1587044400000|2020-04-16 13:40:00|4721.1|4721.1|4723.44|4723.44|4723.74|4723.74|4720.55|4720.55|0
1587044700000|2020-04-16 13:45:00|4724.82|4724.82|4716.66|4716.66|4724.88|4724.88|4716.66|4716.66|0
1587045000000|2020-04-16 13:50:00|4716.07|4716.07|4711.44|4711.44|4716.46|4716.46|4710.68|4710.68|0
1587045300000|2020-04-16 13:55:00|4715.11|4715.11|4716.05|4716.05|4720.43|4720.43|4715.11|4715.11|0
1587045600000|2020-04-16 14:00:00|4716.53|4716.53|4725.48|4725.48|4725.48|4725.48|4716.53|4716.53|0
1587045900000|2020-04-16 14:05:00|4720.44|4720.44|4721.08|4721.08|4721.08|4721.08|4718.15|4718.15|0
1587046200000|2020-04-16 14:10:00|4721.21|4721.21|4712.42|4712.42|4721.21|4721.21|4712.42|4712.42|0
1587046500000|2020-04-16 14:15:00|4714.86|4714.86|4728.38|4728.38|4728.38|4728.38|4714.86|4714.86|0
1587046800000|2020-04-16 14:20:00|4726.82|4726.82|4724.16|4724.16|4726.82|4726.82|4721.94|4721.94|0
1587047100000|2020-04-16 14:25:00|4727.87|4727.87|4726.45|4726.45|4728.23|4728.23|4725.56|4725.56|0
1587047400000|2020-04-16 14:30:00|4726.46|4726.46|4726.75|4726.75|4729.93|4729.93|4726.41|4726.41|0
1587047700000|2020-04-16 14:35:00|4724.48|4724.48|4722.19|4722.19|4726.34|4726.34|4722.19|4722.19|0
1587048000000|2020-04-16 14:40:00|4720.8|4720.8|4729.05|4729.05|4729.1|4729.1|4720.8|4720.8|0
1587048300000|2020-04-16 14:45:00|4729.16|4729.16|4726.85|4726.85|4729.16|4729.16|4726.45|4726.45|0
1587048600000|2020-04-16 14:50:00|4730.79|4730.79|4729.04|4729.04|4730.79|4730.79|4727.42|4727.42|0
1587048900000|2020-04-16 14:55:00|4729.72|4729.72|4733.09|4733.09|4734.41|4734.41|4729.72|4729.72|0
1587049200000|2020-04-16 15:00:00|4731.87|4731.87|4731.56|4731.56|4733.82|4733.82|4729.22|4729.22|0
1587049500000|2020-04-16 15:05:00|4735.74|4735.74|4739.48|4739.48|4743.63|4743.63|4735.74|4735.74|0
1587049800000|2020-04-16 15:10:00|4737.31|4737.31|4737.68|4737.68|4739.21|4739.21|4737.25|4737.25|0
1587050100000|2020-04-16 15:15:00|4735.03|4735.03|4736.41|4736.41|4738.43|4738.43|4735.03|4735.03|0
1587050400000|2020-04-16 15:20:00|4734.09|4734.09|4734.67|4734.67|4736.36|4736.36|4731.62|4731.62|0
1587050700000|2020-04-16 15:25:00|4736.4|4736.4|4741.71|4741.71|4741.71|4741.71|4735.67|4735.67|0
1587107700000|2020-04-17 07:15:00|4871.13|4871.13|4888.84|4888.84|4888.84|4888.84|4871.13|4871.13|0
1587108000000|2020-04-17 07:20:00|4890.7|4890.7|4896.97|4896.97|4896.97|4896.97|4890.7|4890.7|0
1587108300000|2020-04-17 07:25:00|4893.85|4893.85|4897.97|4897.97|4900.86|4900.86|4893.85|4893.85|0
1587108600000|2020-04-17 07:30:00|4893.42|4893.42|4880.78|4880.78|4893.42|4893.42|4877.43|4877.43|0
1587108900000|2020-04-17 07:35:00|4872.27|4872.27|4861.75|4861.75|4872.27|4872.27|4859.43|4859.43|0
1587109200000|2020-04-17 07:40:00|4860.03|4860.03|4845.7|4845.7|4860.03|4860.03|4845.7|4845.7|0
1587109500000|2020-04-17 07:45:00|4845|4845|4848.44|4848.44|4848.44|4848.44|4841.27|4841.27|0
1587109800000|2020-04-17 07:50:00|4845.49|4845.49|4846|4846|4848.11|4848.11|4844.95|4844.95|0
1587110100000|2020-04-17 07:55:00|4848.8|4848.8|4849.63|4849.63|4849.63|4849.63|4847.4|4847.4|0
1587110400000|2020-04-17 08:00:00|4847.28|4847.28|4844.06|4844.06|4847.84|4847.84|4843.61|4843.61|0
1587110700000|2020-04-17 08:05:00|4847.85|4847.85|4852.03|4852.03|4852.03|4852.03|4842.46|4842.46|0
1587111000000|2020-04-17 08:10:00|4858.73|4858.73|4851.78|4851.78|4859.51|4859.51|4851.78|4851.78|0
1587111300000|2020-04-17 08:15:00|4847.32|4847.32|4848.16|4848.16|4848.16|4848.16|4846.15|4846.15|0
1587111600000|2020-04-17 08:20:00|4849.91|4849.91|4855.76|4855.76|4858.57|4858.57|4849.91|4849.91|0
1587111900000|2020-04-17 08:25:00|4853.81|4853.81|4848.63|4848.63|4853.81|4853.81|4848.63|4848.63|0
1587112200000|2020-04-17 08:30:00|4849.75|4849.75|4851.5|4851.5|4851.5|4851.5|4848.69|4848.69|0
1587112500000|2020-04-17 08:35:00|4852.28|4852.28|4852.76|4852.76|4855.97|4855.97|4851.73|4851.73|0
1587112800000|2020-04-17 08:40:00|4856.57|4856.57|4853.33|4853.33|4860.98|4860.98|4853.33|4853.33|0
1587113100000|2020-04-17 08:45:00|4854.38|4854.38|4852.01|4852.01|4856.33|4856.33|4852.01|4852.01|0
1587113400000|2020-04-17 08:50:00|4851.8|4851.8|4844.67|4844.67|4851.8|4851.8|4844.67|4844.67|0
1587113700000|2020-04-17 08:55:00|4840.07|4840.07|4842.66|4842.66|4844.16|4844.16|4839.65|4839.65|0
1587114000000|2020-04-17 09:00:00|4842.68|4842.68|4845.48|4845.48|4845.48|4845.48|4841.77|4841.77|0
1587114300000|2020-04-17 09:05:00|4845.99|4845.99|4849.54|4849.54|4849.54|4849.54|4845.38|4845.38|0
1587114600000|2020-04-17 09:10:00|4850.32|4850.32|4857.95|4857.95|4857.95|4857.95|4850.32|4850.32|0
1587114900000|2020-04-17 09:15:00|4858.32|4858.32|4866.53|4866.53|4866.53|4866.53|4858.32|4858.32|0
1587115200000|2020-04-17 09:20:00|4868.01|4868.01|4871.33|4871.33|4874|4874|4868.01|4868.01|0
1587115500000|2020-04-17 09:25:00|4871.45|4871.45|4875.52|4875.52|4875.52|4875.52|4870.77|4870.77|0
1587115800000|2020-04-17 09:30:00|4875.61|4875.61|4877.38|4877.38|4878.96|4878.96|4875.61|4875.61|0
1587116100000|2020-04-17 09:35:00|4877.21|4877.21|4879.26|4879.26|4879.26|4879.26|4876.38|4876.38|0
1587116400000|2020-04-17 09:40:00|4879.4|4879.4|4878.64|4878.64|4881.05|4881.05|4878.64|4878.64|0
1587116700000|2020-04-17 09:45:00|4876.11|4876.11|4883.39|4883.39|4883.39|4883.39|4874.5|4874.5|0
1587117000000|2020-04-17 09:50:00|4885.2|4885.2|4890.37|4890.37|4890.37|4890.37|4885.2|4885.2|0
1587117300000|2020-04-17 09:55:00|4885.37|4885.37|4878.56|4878.56|4885.37|4885.37|4878.56|4878.56|0
1587117600000|2020-04-17 10:00:00|4876.47|4876.47|4871.02|4871.02|4878.3|4878.3|4871.02|4871.02|0
1587117900000|2020-04-17 10:05:00|4870.82|4870.82|4867.94|4867.94|4870.82|4870.82|4867.94|4867.94|0
1587118200000|2020-04-17 10:10:00|4871.94|4871.94|4873.27|4873.27|4874.47|4874.47|4871.94|4871.94|0
1587118500000|2020-04-17 10:15:00|4870.86|4870.86|4876.05|4876.05|4876.05|4876.05|4868.97|4868.97|0
1587118800000|2020-04-17 10:20:00|4878.8|4878.8|4878.6|4878.6|4879.99|4879.99|4876.49|4876.49|0
1587119100000|2020-04-17 10:25:00|4878.92|4878.92|4881.42|4881.42|4882.29|4882.29|4878.92|4878.92|0
1587119400000|2020-04-17 10:30:00|4882.98|4882.98|4882.54|4882.54|4882.98|4882.98|4879.07|4879.07|0
1587119700000|2020-04-17 10:35:00|4884.94|4884.94|4882.37|4882.37|4884.94|4884.94|4881.42|4881.42|0
1587120000000|2020-04-17 10:40:00|4883.11|4883.11|4887.28|4887.28|4887.42|4887.42|4881.99|4881.99|0
1587120300000|2020-04-17 10:45:00|4888.83|4888.83|4889.57|4889.57|4889.57|4889.57|4888.05|4888.05|0
1587120600000|2020-04-17 10:50:00|4890.15|4890.15|4893.67|4893.67|4894.84|4894.84|4890.15|4890.15|0
1587120900000|2020-04-17 10:55:00|4894.1|4894.1|4903.13|4903.13|4903.13|4903.13|4894.1|4894.1|0
1587121200000|2020-04-17 11:00:00|4910.83|4910.83|4915.37|4915.37|4915.54|4915.54|4910.83|4910.83|0
1587121500000|2020-04-17 11:05:00|4913.05|4913.05|4914.82|4914.82|4916.17|4916.17|4912.59|4912.59|0
1587121800000|2020-04-17 11:10:00|4916.9|4916.9|4911.62|4911.62|4916.9|4916.9|4911|4911|0
1587122100000|2020-04-17 11:15:00|4913.1|4913.1|4911.03|4911.03|4913.16|4913.16|4908.13|4908.13|0
1587122400000|2020-04-17 11:20:00|4910.56|4910.56|4912.57|4912.57|4914.39|4914.39|4910.22|4910.22|0
1587122700000|2020-04-17 11:25:00|4909.34|4909.34|4913.72|4913.72|4913.72|4913.72|4909.34|4909.34|0
1587123000000|2020-04-17 11:30:00|4913.25|4913.25|4910.74|4910.74|4914.65|4914.65|4910.74|4910.74|0
1587123300000|2020-04-17 11:35:00|4912.45|4912.45|4910.2|4910.2|4913.59|4913.59|4910.2|4910.2|0
1587123600000|2020-04-17 11:40:00|4912.4|4912.4|4909.17|4909.17|4912.4|4912.4|4909.17|4909.17|0
1587123900000|2020-04-17 11:45:00|4909.47|4909.47|4913.52|4913.52|4913.52|4913.52|4909.47|4909.47|0
1587124200000|2020-04-17 11:50:00|4914.64|4914.64|4916.79|4916.79|4917.4|4917.4|4914.64|4914.64|0
1587124500000|2020-04-17 11:55:00|4915.81|4915.81|4912.52|4912.52|4915.81|4915.81|4912.52|4912.52|0
1587124800000|2020-04-17 12:00:00|4912.34|4912.34|4912.97|4912.97|4913.66|4913.66|4912.34|4912.34|0
1587125100000|2020-04-17 12:05:00|4916.1|4916.1|4918.96|4918.96|4918.96|4918.96|4916.1|4916.1|0
1587125400000|2020-04-17 12:10:00|4919.66|4919.66|4921.55|4921.55|4921.55|4921.55|4918.56|4918.56|0
1587125700000|2020-04-17 12:15:00|4923.65|4923.65|4919.99|4919.99|4923.65|4923.65|4919.99|4919.99|0
1587126000000|2020-04-17 12:20:00|4920.07|4920.07|4922.11|4922.11|4922.39|4922.39|4919.64|4919.64|0
1587126300000|2020-04-17 12:25:00|4922.02|4922.02|4916.8|4916.8|4922.02|4922.02|4916.8|4916.8|0
1587126600000|2020-04-17 12:30:00|4913.83|4913.83|4911.85|4911.85|4914.77|4914.77|4911.85|4911.85|0
1587126900000|2020-04-17 12:35:00|4911.38|4911.38|4906.6|4906.6|4911.47|4911.47|4905.85|4905.85|0
1587127200000|2020-04-17 12:40:00|4905.71|4905.71|4905.48|4905.48|4905.71|4905.71|4904.84|4904.84|0
1587127500000|2020-04-17 12:45:00|4904.4|4904.4|4902.26|4902.26|4904.4|4904.4|4902.26|4902.26|0
1587127800000|2020-04-17 12:50:00|4901.8|4901.8|4903.1|4903.1|4903.1|4903.1|4901.4|4901.4|0
1587128100000|2020-04-17 12:55:00|4904.51|4904.51|4913.01|4913.01|4913.01|4913.01|4904.51|4904.51|0
1587128400000|2020-04-17 13:00:00|4912.77|4912.77|4912.41|4912.41|4913.39|4913.39|4911.74|4911.74|0
1587128700000|2020-04-17 13:05:00|4913.12|4913.12|4914.03|4914.03|4914.72|4914.72|4913.12|4913.12|0
1587129000000|2020-04-17 13:10:00|4911.24|4911.24|4909.74|4909.74|4912.43|4912.43|4909.74|4909.74|0
1587129300000|2020-04-17 13:15:00|4909.51|4909.51|4912.81|4912.81|4912.81|4912.81|4909.51|4909.51|0
1587129600000|2020-04-17 13:20:00|4912.49|4912.49|4913.2|4913.2|4913.89|4913.89|4911.43|4911.43|0
1587129900000|2020-04-17 13:25:00|4914.92|4914.92|4916.81|4916.81|4917.52|4917.52|4914.82|4914.82|0
1587130200000|2020-04-17 13:30:00|4917.2|4917.2|4925.22|4925.22|4925.22|4925.22|4917.2|4917.2|0
1587130500000|2020-04-17 13:35:00|4926.28|4926.28|4925.64|4925.64|4926.6|4926.6|4924.01|4924.01|0
1587130800000|2020-04-17 13:40:00|4926.39|4926.39|4915.07|4915.07|4926.39|4926.39|4915.07|4915.07|0
1587131100000|2020-04-17 13:45:00|4917.38|4917.38|4914.88|4914.88|4917.38|4917.38|4913.14|4913.14|0
1587131400000|2020-04-17 13:50:00|4914.61|4914.61|4914.36|4914.36|4914.61|4914.61|4912.75|4912.75|0
1587131700000|2020-04-17 13:55:00|4915.44|4915.44|4920.42|4920.42|4920.42|4920.42|4915.03|4915.03|0
1587132000000|2020-04-17 14:00:00|4919.93|4919.93|4914.79|4914.79|4919.93|4919.93|4914.79|4914.79|0
1587132300000|2020-04-17 14:05:00|4915.07|4915.07|4918.09|4918.09|4918.42|4918.42|4915.07|4915.07|0
1587132600000|2020-04-17 14:10:00|4920.45|4920.45|4914|4914|4922.2|4922.2|4914|4914|0
1587132900000|2020-04-17 14:15:00|4915.41|4915.41|4909.66|4909.66|4915.41|4915.41|4909.66|4909.66|0
1587133200000|2020-04-17 14:20:00|4910.21|4910.21|4913.33|4913.33|4913.61|4913.61|4910.21|4910.21|0
1587133500000|2020-04-17 14:25:00|4915.8|4915.8|4920.25|4920.25|4920.25|4920.25|4915.8|4915.8|0
1587133800000|2020-04-17 14:30:00|4919.82|4919.82|4918.73|4918.73|4920.5|4920.5|4918.73|4918.73|0
1587134100000|2020-04-17 14:35:00|4917.26|4917.26|4919.93|4919.93|4919.93|4919.93|4916.9|4916.9|0
1587134400000|2020-04-17 14:40:00|4921.56|4921.56|4927.92|4927.92|4929.3|4929.3|4921.56|4921.56|0
1587134700000|2020-04-17 14:45:00|4925.22|4925.22|4914.15|4914.15|4925.22|4925.22|4914.15|4914.15|0
1587135000000|2020-04-17 14:50:00|4914.82|4914.82|4919.33|4919.33|4920.74|4920.74|4914.82|4914.82|0
1587135300000|2020-04-17 14:55:00|4921.61|4921.61|4921.66|4921.66|4923.68|4923.68|4920.97|4920.97|0
1587135600000|2020-04-17 15:00:00|4921.39|4921.39|4924.56|4924.56|4924.56|4924.56|4921.37|4921.37|0
1587135900000|2020-04-17 15:05:00|4923.87|4923.87|4921.35|4921.35|4923.87|4923.87|4917.92|4917.92|0
1587136200000|2020-04-17 15:10:00|4920.99|4920.99|4920.56|4920.56|4921.08|4921.08|4918.07|4918.07|0
1587136500000|2020-04-17 15:15:00|4925.13|4925.13|4922.85|4922.85|4926.5|4926.5|4922.64|4922.64|0
1587136800000|2020-04-17 15:20:00|4922.51|4922.51|4919.84|4919.84|4922.51|4922.51|4917.46|4917.46|0
1587137100000|2020-04-17 15:25:00|4921.15|4921.15|4912.04|4912.04|4921.15|4921.15|4909.35|4909.35|0
1587366900000|2020-04-20 07:15:00|4962.1|4962.1|4966.26|4966.26|4966.26|4966.26|4960.71|4960.71|0
1587367200000|2020-04-20 07:20:00|4961.48|4961.48|4947.18|4947.18|4961.48|4961.48|4947.18|4947.18|0
1587367500000|2020-04-20 07:25:00|4950.93|4950.93|4960.86|4960.86|4962.92|4962.92|4950.93|4950.93|0
1587367800000|2020-04-20 07:30:00|4963.15|4963.15|4970.13|4970.13|4971.75|4971.75|4963.15|4963.15|0
1587368100000|2020-04-20 07:35:00|4966.89|4966.89|4965.85|4965.85|4967.08|4967.08|4960.82|4960.82|0
1587368400000|2020-04-20 07:40:00|4962.34|4962.34|4966.45|4966.45|4966.45|4966.45|4962.34|4962.34|0
1587368700000|2020-04-20 07:45:00|4965.53|4965.53|4965.01|4965.01|4967.76|4967.76|4964.94|4964.94|0
1587369000000|2020-04-20 07:50:00|4963.78|4963.78|4968.79|4968.79|4972.47|4972.47|4963.39|4963.39|0
1587369300000|2020-04-20 07:55:00|4966.8|4966.8|4968.37|4968.37|4968.37|4968.37|4964.89|4964.89|0
1587369600000|2020-04-20 08:00:00|4968.79|4968.79|4972.17|4972.17|4972.17|4972.17|4968.79|4968.79|0
1587369900000|2020-04-20 08:05:00|4971.78|4971.78|4971.1|4971.1|4975.82|4975.82|4971.1|4971.1|0
1587370200000|2020-04-20 08:10:00|4972.18|4972.18|4976.55|4976.55|4976.55|4976.55|4972.18|4972.18|0
1587370500000|2020-04-20 08:15:00|4972.18|4972.18|4965.99|4965.99|4972.18|4972.18|4965.99|4965.99|0
1587370800000|2020-04-20 08:20:00|4963.84|4963.84|4962.53|4962.53|4966.74|4966.74|4962.53|4962.53|0
1587371100000|2020-04-20 08:25:00|4955.95|4955.95|4954.93|4954.93|4957.64|4957.64|4954.93|4954.93|0
1587371400000|2020-04-20 08:30:00|4954.83|4954.83|4948.18|4948.18|4954.83|4954.83|4948.18|4948.18|0
1587371700000|2020-04-20 08:35:00|4945.87|4945.87|4941.55|4941.55|4947.41|4947.41|4941.55|4941.55|0
1587372000000|2020-04-20 08:40:00|4941.84|4941.84|4943.4|4943.4|4944.05|4944.05|4941.84|4941.84|0
1587372300000|2020-04-20 08:45:00|4944.52|4944.52|4949|4949|4950.6|4950.6|4944.52|4944.52|0
1587372600000|2020-04-20 08:50:00|4948.26|4948.26|4947.29|4947.29|4948.26|4948.26|4946.29|4946.29|0
1587372900000|2020-04-20 08:55:00|4947.87|4947.87|4947.92|4947.92|4949.73|4949.73|4947.21|4947.21|0
1587373200000|2020-04-20 09:00:00|4948.03|4948.03|4951.91|4951.91|4952.03|4952.03|4948.03|4948.03|0
1587373500000|2020-04-20 09:05:00|4947.71|4947.71|4946.07|4946.07|4947.71|4947.71|4943.75|4943.75|0
1587373800000|2020-04-20 09:10:00|4945.39|4945.39|4946.09|4946.09|4946.67|4946.67|4945.29|4945.29|0
1587374100000|2020-04-20 09:15:00|4945.97|4945.97|4943.84|4943.84|4946.41|4946.41|4943.82|4943.82|0
1587374400000|2020-04-20 09:20:00|4943.39|4943.39|4942.38|4942.38|4943.93|4943.93|4942.38|4942.38|0
1587374700000|2020-04-20 09:25:00|4940.2|4940.2|4938.46|4938.46|4940.2|4940.2|4938.46|4938.46|0
1587375000000|2020-04-20 09:30:00|4938.8|4938.8|4936.46|4936.46|4938.8|4938.8|4933.87|4933.87|0
1587375300000|2020-04-20 09:35:00|4934.94|4934.94|4930.5|4930.5|4934.94|4934.94|4930.5|4930.5|0
1587375600000|2020-04-20 09:40:00|4928.69|4928.69|4929.03|4929.03|4929.74|4929.74|4928.69|4928.69|0
1587375900000|2020-04-20 09:45:00|4929.44|4929.44|4926.18|4926.18|4929.44|4929.44|4926.18|4926.18|0
1587376200000|2020-04-20 09:50:00|4925.83|4925.83|4928.96|4928.96|4928.96|4928.96|4925.83|4925.83|0
1587376500000|2020-04-20 09:55:00|4929.25|4929.25|4922.51|4922.51|4929.25|4929.25|4922.51|4922.51|0
1587376800000|2020-04-20 10:00:00|4921.11|4921.11|4919.31|4919.31|4921.54|4921.54|4919.31|4919.31|0
1587377100000|2020-04-20 10:05:00|4917.55|4917.55|4909.62|4909.62|4917.55|4917.55|4909.62|4909.62|0
1587377400000|2020-04-20 10:10:00|4907.34|4907.34|4905.95|4905.95|4908.22|4908.22|4905.95|4905.95|0
1587377700000|2020-04-20 10:15:00|4905.16|4905.16|4905.65|4905.65|4906.19|4906.19|4905.16|4905.16|0
1587378000000|2020-04-20 10:20:00|4904.05|4904.05|4899.1|4899.1|4904.05|4904.05|4899.1|4899.1|0
1587378300000|2020-04-20 10:25:00|4895|4895|4891.66|4891.66|4895.19|4895.19|4889.09|4889.09|0
1587378600000|2020-04-20 10:30:00|4892.33|4892.33|4897.35|4897.35|4897.35|4897.35|4892.33|4892.33|0
1587378900000|2020-04-20 10:35:00|4897.52|4897.52|4892.36|4892.36|4897.52|4897.52|4892.36|4892.36|0
1587379200000|2020-04-20 10:40:00|4891.8|4891.8|4890.97|4890.97|4893.44|4893.44|4890.97|4890.97|0
1587379500000|2020-04-20 10:45:00|4889.97|4889.97|4892.25|4892.25|4892.25|4892.25|4889.91|4889.91|0
1587379800000|2020-04-20 10:50:00|4891.02|4891.02|4888.79|4888.79|4891.55|4891.55|4887.66|4887.66|0
1587380100000|2020-04-20 10:55:00|4888.42|4888.42|4895.79|4895.79|4895.79|4895.79|4888.42|4888.42|0
1587380400000|2020-04-20 11:00:00|4900.07|4900.07|4906.72|4906.72|4906.72|4906.72|4900.07|4900.07|0
1587380700000|2020-04-20 11:05:00|4907.07|4907.07|4907.66|4907.66|4909.81|4909.81|4905.83|4905.83|0
1587381000000|2020-04-20 11:10:00|4905.89|4905.89|4902.13|4902.13|4906.69|4906.69|4902.13|4902.13|0
1587381300000|2020-04-20 11:15:00|4896|4896|4887.17|4887.17|4896|4896|4886.85|4886.85|0
1587381600000|2020-04-20 11:20:00|4886.06|4886.06|4879.56|4879.56|4886.06|4886.06|4879.56|4879.56|0
1587381900000|2020-04-20 11:25:00|4878.02|4878.02|4874.09|4874.09|4878.76|4878.76|4874.09|4874.09|0
1587382200000|2020-04-20 11:30:00|4873.33|4873.33|4880.93|4880.93|4880.93|4880.93|4873.12|4873.12|0
1587382500000|2020-04-20 11:35:00|4880.08|4880.08|4882.6|4882.6|4882.6|4882.6|4880.08|4880.08|0
1587382800000|2020-04-20 11:40:00|4883.24|4883.24|4882.45|4882.45|4883.24|4883.24|4880.44|4880.44|0
1587383100000|2020-04-20 11:45:00|4885.82|4885.82|4882.43|4882.43|4888.48|4888.48|4882.43|4882.43|0
1587383400000|2020-04-20 11:50:00|4881.24|4881.24|4881.89|4881.89|4882.66|4882.66|4877.89|4877.89|0
1587383700000|2020-04-20 11:55:00|4881.49|4881.49|4878.2|4878.2|4881.49|4881.49|4878.2|4878.2|0
1587384000000|2020-04-20 12:00:00|4880.56|4880.56|4888.39|4888.39|4888.39|4888.39|4880.56|4880.56|0
1587384300000|2020-04-20 12:05:00|4891.06|4891.06|4902.92|4902.92|4902.92|4902.92|4891.06|4891.06|0
1587384600000|2020-04-20 12:10:00|4911.09|4911.09|4905.27|4905.27|4911.09|4911.09|4902.38|4902.38|0
1587384900000|2020-04-20 12:15:00|4905.21|4905.21|4905.5|4905.5|4905.5|4905.5|4904.23|4904.23|0
1587385200000|2020-04-20 12:20:00|4905.75|4905.75|4906.45|4906.45|4906.45|4906.45|4902.72|4902.72|0
1587385500000|2020-04-20 12:25:00|4907.56|4907.56|4908.32|4908.32|4909.27|4909.27|4907.56|4907.56|0
1587385800000|2020-04-20 12:30:00|4908.79|4908.79|4906.03|4906.03|4908.86|4908.86|4906.03|4906.03|0
1587386100000|2020-04-20 12:35:00|4905.34|4905.34|4902.09|4902.09|4905.34|4905.34|4902.09|4902.09|0
1587386400000|2020-04-20 12:40:00|4902.27|4902.27|4906.89|4906.89|4906.89|4906.89|4902.27|4902.27|0
1587386700000|2020-04-20 12:45:00|4906.8|4906.8|4908.07|4908.07|4908.07|4908.07|4906.1|4906.1|0
1587387000000|2020-04-20 12:50:00|4908.82|4908.82|4904.84|4904.84|4908.82|4908.82|4904.84|4904.84|0
1587387300000|2020-04-20 12:55:00|4906.36|4906.36|4909.61|4909.61|4910.01|4910.01|4906.36|4906.36|0
1587387600000|2020-04-20 13:00:00|4908.2|4908.2|4908|4908|4908.34|4908.34|4907.64|4907.64|0
1587387900000|2020-04-20 13:05:00|4909.99|4909.99|4913.98|4913.98|4913.98|4913.98|4909.99|4909.99|0
1587388200000|2020-04-20 13:10:00|4912.56|4912.56|4911.64|4911.64|4912.56|4912.56|4910.89|4910.89|0
1587388500000|2020-04-20 13:15:00|4911|4911|4916.28|4916.28|4916.28|4916.28|4911|4911|0
1587388800000|2020-04-20 13:20:00|4919|4919|4919.91|4919.91|4920.88|4920.88|4919|4919|0
1587389100000|2020-04-20 13:25:00|4919|4919|4918.75|4918.75|4921.09|4921.09|4917.53|4917.53|0
1587389400000|2020-04-20 13:30:00|4914.81|4914.81|4913.05|4913.05|4914.83|4914.83|4912.24|4912.24|0
1587389700000|2020-04-20 13:35:00|4911.47|4911.47|4917.72|4917.72|4917.72|4917.72|4911.47|4911.47|0
1587390000000|2020-04-20 13:40:00|4917.01|4917.01|4918.65|4918.65|4918.65|4918.65|4915.04|4915.04|0
1587390300000|2020-04-20 13:45:00|4917.13|4917.13|4923.93|4923.93|4925.55|4925.55|4917.13|4917.13|0
1587390600000|2020-04-20 13:50:00|4926.49|4926.49|4925.37|4925.37|4926.49|4926.49|4924.64|4924.64|0
1587390900000|2020-04-20 13:55:00|4926.3|4926.3|4931.78|4931.78|4931.78|4931.78|4925.07|4925.07|0
1587391200000|2020-04-20 14:00:00|4936.27|4936.27|4938.19|4938.19|4938.19|4938.19|4935.08|4935.08|0
1587391500000|2020-04-20 14:05:00|4937.78|4937.78|4939.86|4939.86|4939.86|4939.86|4936.91|4936.91|0
1587391800000|2020-04-20 14:10:00|4938.43|4938.43|4939.61|4939.61|4939.61|4939.61|4935.43|4935.43|0
1587392100000|2020-04-20 14:15:00|4938.82|4938.82|4941.74|4941.74|4942.65|4942.65|4937.91|4937.91|0
1587392400000|2020-04-20 14:20:00|4942.08|4942.08|4939.57|4939.57|4942.08|4942.08|4938.62|4938.62|0
1587392700000|2020-04-20 14:25:00|4938.96|4938.96|4940.24|4940.24|4941.47|4941.47|4938.96|4938.96|0
1587393000000|2020-04-20 14:30:00|4939.88|4939.88|4942.63|4942.63|4942.63|4942.63|4939.88|4939.88|0
1587393300000|2020-04-20 14:35:00|4941.25|4941.25|4932.46|4932.46|4941.25|4941.25|4932.46|4932.46|0
1587393600000|2020-04-20 14:40:00|4930.73|4930.73|4935.35|4935.35|4935.35|4935.35|4930.35|4930.35|0
1587393900000|2020-04-20 14:45:00|4938.94|4938.94|4948.6|4948.6|4948.6|4948.6|4938.94|4938.94|0
1587394200000|2020-04-20 14:50:00|4948.68|4948.68|4951.04|4951.04|4951.58|4951.58|4948.68|4948.68|0
1587394500000|2020-04-20 14:55:00|4953.18|4953.18|4943.67|4943.67|4953.18|4953.18|4943.67|4943.67|0
1587394800000|2020-04-20 15:00:00|4946.26|4946.26|4949.66|4949.66|4949.66|4949.66|4946.26|4946.26|0
1587395100000|2020-04-20 15:05:00|4945.86|4945.86|4938.34|4938.34|4945.96|4945.96|4938.34|4938.34|0
1587395400000|2020-04-20 15:10:00|4941.68|4941.68|4939.11|4939.11|4941.68|4941.68|4938.46|4938.46|0
1587395700000|2020-04-20 15:15:00|4940.33|4940.33|4943.09|4943.09|4943.88|4943.88|4940.33|4940.33|0
1587396000000|2020-04-20 15:20:00|4943.97|4943.97|4945.19|4945.19|4946.43|4946.43|4942.75|4942.75|0
1587396300000|2020-04-20 15:25:00|4944.03|4944.03|4940.58|4940.58|4944.38|4944.38|4940.58|4940.58|0
1587453300000|2020-04-21 07:15:00|4947.65|4947.65|4938.83|4938.83|4951.07|4951.07|4938.83|4938.83|0
1587453600000|2020-04-21 07:20:00|4936.45|4936.45|4923.73|4923.73|4937.05|4937.05|4923.73|4923.73|0
1587453900000|2020-04-21 07:25:00|4925.45|4925.45|4929.03|4929.03|4930.85|4930.85|4925.45|4925.45|0
1587454200000|2020-04-21 07:30:00|4926.14|4926.14|4928.3|4928.3|4928.3|4928.3|4926.14|4926.14|0
1587454500000|2020-04-21 07:35:00|4927.43|4927.43|4922.93|4922.93|4927.48|4927.48|4922.93|4922.93|0
1587454800000|2020-04-21 07:40:00|4916.51|4916.51|4917.04|4917.04|4920.82|4920.82|4915.76|4915.76|0
1587455100000|2020-04-21 07:45:00|4915.57|4915.57|4913.73|4913.73|4915.57|4915.57|4910.69|4910.69|0
1587455400000|2020-04-21 07:50:00|4914.66|4914.66|4915.71|4915.71|4918.83|4918.83|4914.66|4914.66|0
1587455700000|2020-04-21 07:55:00|4914.76|4914.76|4906.39|4906.39|4914.76|4914.76|4906.39|4906.39|0
1587456000000|2020-04-21 08:00:00|4902.55|4902.55|4906.15|4906.15|4906.15|4906.15|4902.55|4902.55|0
1587456300000|2020-04-21 08:05:00|4909.84|4909.84|4913.92|4913.92|4916.91|4916.91|4909.61|4909.61|0
1587456600000|2020-04-21 08:10:00|4913.68|4913.68|4921.96|4921.96|4922.6|4922.6|4913.68|4913.68|0
1587456900000|2020-04-21 08:15:00|4919.58|4919.58|4922.83|4922.83|4922.83|4922.83|4918.62|4918.62|0
1587457200000|2020-04-21 08:20:00|4923.73|4923.73|4922.01|4922.01|4925.59|4925.59|4921.28|4921.28|0
1587457500000|2020-04-21 08:25:00|4918.53|4918.53|4917.05|4917.05|4918.53|4918.53|4916.3|4916.3|0
1587457800000|2020-04-21 08:30:00|4918.65|4918.65|4916.72|4916.72|4918.65|4918.65|4916.22|4916.22|0
1587458100000|2020-04-21 08:35:00|4918.3|4918.3|4915.99|4915.99|4918.4|4918.4|4915.53|4915.53|0
1587458400000|2020-04-21 08:40:00|4914.57|4914.57|4914.32|4914.32|4915.04|4915.04|4914.32|4914.32|0
1587458700000|2020-04-21 08:45:00|4913.19|4913.19|4920.5|4920.5|4920.5|4920.5|4913.19|4913.19|0
1587459000000|2020-04-21 08:50:00|4923.99|4923.99|4923.71|4923.71|4926.29|4926.29|4923.71|4923.71|0
1587459300000|2020-04-21 08:55:00|4923.73|4923.73|4921.1|4921.1|4923.88|4923.88|4921.1|4921.1|0
1587459600000|2020-04-21 09:00:00|4921.34|4921.34|4920.48|4920.48|4921.61|4921.61|4920.48|4920.48|0
1587459900000|2020-04-21 09:05:00|4918.69|4918.69|4918.41|4918.41|4921.29|4921.29|4918.41|4918.41|0
1587460200000|2020-04-21 09:10:00|4918.99|4918.99|4914.29|4914.29|4920.14|4920.14|4914.29|4914.29|0
1587460500000|2020-04-21 09:15:00|4913.38|4913.38|4910.62|4910.62|4913.38|4913.38|4910.62|4910.62|0
1587460800000|2020-04-21 09:20:00|4908.27|4908.27|4910.33|4910.33|4910.33|4910.33|4907.86|4907.86|0
1587461100000|2020-04-21 09:25:00|4910.18|4910.18|4908.69|4908.69|4910.18|4910.18|4907.68|4907.68|0
1587461400000|2020-04-21 09:30:00|4907.06|4907.06|4905|4905|4909.14|4909.14|4905|4905|0
1587461700000|2020-04-21 09:35:00|4903.36|4903.36|4907.03|4907.03|4910.24|4910.24|4903.36|4903.36|0
1587462000000|2020-04-21 09:40:00|4908.35|4908.35|4911.77|4911.77|4911.77|4911.77|4908.35|4908.35|0
1587462300000|2020-04-21 09:45:00|4911.99|4911.99|4909.07|4909.07|4915.32|4915.32|4909.07|4909.07|0
1587462600000|2020-04-21 09:50:00|4911.99|4911.99|4909.61|4909.61|4911.99|4911.99|4908.59|4908.59|0
1587462900000|2020-04-21 09:55:00|4908.66|4908.66|4910.37|4910.37|4910.94|4910.94|4908.65|4908.65|0
1587463200000|2020-04-21 10:00:00|4913.85|4913.85|4910.63|4910.63|4914.99|4914.99|4910.63|4910.63|0
1587463500000|2020-04-21 10:05:00|4910.64|4910.64|4914.19|4914.19|4914.19|4914.19|4910.33|4910.33|0
1587463800000|2020-04-21 10:10:00|4916.27|4916.27|4908.77|4908.77|4919.23|4919.23|4908.77|4908.77|0
1587464100000|2020-04-21 10:15:00|4907.55|4907.55|4905.87|4905.87|4907.55|4907.55|4905.87|4905.87|0
1587464400000|2020-04-21 10:20:00|4904.6|4904.6|4910.02|4910.02|4910.02|4910.02|4903.49|4903.49|0
1587464700000|2020-04-21 10:25:00|4911.58|4911.58|4909.33|4909.33|4913.29|4913.29|4909.33|4909.33|0
1587465000000|2020-04-21 10:30:00|4908.78|4908.78|4911.45|4911.45|4911.45|4911.45|4906.2|4906.2|0
1587465300000|2020-04-21 10:35:00|4912.12|4912.12|4910.95|4910.95|4912.22|4912.22|4910.95|4910.95|0
1587465600000|2020-04-21 10:40:00|4909.89|4909.89|4912.22|4912.22|4912.22|4912.22|4907.38|4907.38|0
1587465900000|2020-04-21 10:45:00|4912.27|4912.27|4913.58|4913.58|4913.73|4913.73|4911.75|4911.75|0
1587466200000|2020-04-21 10:50:00|4913.33|4913.33|4919.28|4919.28|4919.28|4919.28|4912.61|4912.61|0
1587466500000|2020-04-21 10:55:00|4919.47|4919.47|4921.98|4921.98|4921.98|4921.98|4919.47|4919.47|0
1587466800000|2020-04-21 11:00:00|4923.9|4923.9|4927.33|4927.33|4928.29|4928.29|4923.9|4923.9|0
1587467100000|2020-04-21 11:05:00|4926.55|4926.55|4925.92|4925.92|4927.37|4927.37|4925.38|4925.38|0
1587467400000|2020-04-21 11:10:00|4925.16|4925.16|4917.75|4917.75|4925.16|4925.16|4917.75|4917.75|0
1587467700000|2020-04-21 11:15:00|4926.33|4926.33|4925.9|4925.9|4926.33|4926.33|4920.17|4920.17|0
1587468000000|2020-04-21 11:20:00|4926.13|4926.13|4924.54|4924.54|4926.82|4926.82|4924.54|4924.54|0
1587468300000|2020-04-21 11:25:00|4923.77|4923.77|4920.1|4920.1|4925.31|4925.31|4920.1|4920.1|0
1587468600000|2020-04-21 11:30:00|4919.8|4919.8|4921.8|4921.8|4921.8|4921.8|4918.84|4918.84|0
1587468900000|2020-04-21 11:35:00|4920.95|4920.95|4918.67|4918.67|4920.95|4920.95|4917.54|4917.54|0
1587469200000|2020-04-21 11:40:00|4918.61|4918.61|4918.67|4918.67|4918.74|4918.74|4917.39|4917.39|0
1587469500000|2020-04-21 11:45:00|4918.02|4918.02|4916.08|4916.08|4918.91|4918.91|4914.96|4914.96|0
1587469800000|2020-04-21 11:50:00|4915.05|4915.05|4914.24|4914.24|4915.05|4915.05|4912.87|4912.87|0
1587470100000|2020-04-21 11:55:00|4915.26|4915.26|4913.36|4913.36|4915.61|4915.61|4913.36|4913.36|0
1587470400000|2020-04-21 12:00:00|4911.86|4911.86|4907.33|4907.33|4911.86|4911.86|4907.33|4907.33|0
1587470700000|2020-04-21 12:05:00|4907.07|4907.07|4906.92|4906.92|4907.67|4907.67|4906.92|4906.92|0
1587471000000|2020-04-21 12:10:00|4906.95|4906.95|4909.72|4909.72|4909.72|4909.72|4906.95|4906.95|0
1587471300000|2020-04-21 12:15:00|4910.46|4910.46|4907.72|4907.72|4910.46|4910.46|4907.72|4907.72|0
1587471600000|2020-04-21 12:20:00|4906.75|4906.75|4909.03|4909.03|4909.03|4909.03|4906.75|4906.75|0
1587471900000|2020-04-21 12:25:00|4910.4|4910.4|4915.3|4915.3|4915.3|4915.3|4910.4|4910.4|0
1587472200000|2020-04-21 12:30:00|4917.12|4917.12|4917|4917|4917.12|4917.12|4916.02|4916.02|0
1587472500000|2020-04-21 12:35:00|4916.77|4916.77|4915.6|4915.6|4916.77|4916.77|4915.36|4915.36|0
1587472800000|2020-04-21 12:40:00|4915.64|4915.64|4912.48|4912.48|4915.67|4915.67|4912.48|4912.48|0
1587473100000|2020-04-21 12:45:00|4914.2|4914.2|4912.77|4912.77|4914.2|4914.2|4912.26|4912.26|0
1587473400000|2020-04-21 12:50:00|4912.49|4912.49|4912.33|4912.33|4913.94|4913.94|4912.33|4912.33|0
1587473700000|2020-04-21 12:55:00|4911.99|4911.99|4907.41|4907.41|4911.99|4911.99|4907.41|4907.41|0
1587474000000|2020-04-21 13:00:00|4904.53|4904.53|4909.88|4909.88|4909.88|4909.88|4904.53|4904.53|0
1587474300000|2020-04-21 13:05:00|4910.42|4910.42|4911.37|4911.37|4911.37|4911.37|4908.89|4908.89|0
1587474600000|2020-04-21 13:10:00|4910.03|4910.03|4906.98|4906.98|4910.03|4910.03|4906.98|4906.98|0
1587474900000|2020-04-21 13:15:00|4907.67|4907.67|4910.51|4910.51|4910.51|4910.51|4905.82|4905.82|0
1587475200000|2020-04-21 13:20:00|4910.23|4910.23|4915.43|4915.43|4915.43|4915.43|4910.23|4910.23|0
1587475500000|2020-04-21 13:25:00|4919.05|4919.05|4921.72|4921.72|4922.34|4922.34|4919.05|4919.05|0
1587475800000|2020-04-21 13:30:00|4923.29|4923.29|4919.66|4919.66|4923.29|4923.29|4919.6|4919.6|0
1587476100000|2020-04-21 13:35:00|4919.58|4919.58|4912.69|4912.69|4919.58|4919.58|4912.69|4912.69|0
1587476400000|2020-04-21 13:40:00|4913.88|4913.88|4921|4921|4921|4921|4913.88|4913.88|0
1587476700000|2020-04-21 13:45:00|4921.73|4921.73|4931.66|4931.66|4931.66|4931.66|4921.73|4921.73|0
1587477000000|2020-04-21 13:50:00|4931.27|4931.27|4930.12|4930.12|4931.27|4931.27|4926.93|4926.93|0
1587477300000|2020-04-21 13:55:00|4931.15|4931.15|4935.17|4935.17|4941.54|4941.54|4931.15|4931.15|0
1587477600000|2020-04-21 14:00:00|4932.92|4932.92|4930|4930|4932.92|4932.92|4928.14|4928.14|0
1587477900000|2020-04-21 14:05:00|4931.6|4931.6|4926.15|4926.15|4931.81|4931.81|4926.15|4926.15|0
1587478200000|2020-04-21 14:10:00|4923.38|4923.38|4911.45|4911.45|4923.38|4923.38|4911.45|4911.45|0
1587478500000|2020-04-21 14:15:00|4912.69|4912.69|4911.19|4911.19|4913.55|4913.55|4911.19|4911.19|0
1587478800000|2020-04-21 14:20:00|4909.9|4909.9|4913.16|4913.16|4913.46|4913.46|4909.9|4909.9|0
1587479100000|2020-04-21 14:25:00|4916.17|4916.17|4910.74|4910.74|4916.17|4916.17|4909.63|4909.63|0
1587479400000|2020-04-21 14:30:00|4912.17|4912.17|4911.67|4911.67|4912.93|4912.93|4910.14|4910.14|0
1587479700000|2020-04-21 14:35:00|4911.72|4911.72|4911.98|4911.98|4911.98|4911.98|4909.33|4909.33|0
1587480000000|2020-04-21 14:40:00|4912.01|4912.01|4912.21|4912.21|4913.46|4913.46|4912.01|4912.01|0
1587480300000|2020-04-21 14:45:00|4911.58|4911.58|4904.57|4904.57|4912.42|4912.42|4904.57|4904.57|0
1587480600000|2020-04-21 14:50:00|4901.04|4901.04|4902.05|4902.05|4902.65|4902.65|4900.99|4900.99|0
1587480900000|2020-04-21 14:55:00|4900.36|4900.36|4896|4896|4901.22|4901.22|4896|4896|0
1587481200000|2020-04-21 15:00:00|4901.7|4901.7|4897.41|4897.41|4901.7|4901.7|4896.85|4896.85|0
1587481500000|2020-04-21 15:05:00|4896.13|4896.13|4895.1|4895.1|4896.95|4896.95|4893.77|4893.77|0
1587481800000|2020-04-21 15:10:00|4895.36|4895.36|4890.12|4890.12|4895.77|4895.77|4890.12|4890.12|0
1587482100000|2020-04-21 15:15:00|4886.02|4886.02|4887.74|4887.74|4887.74|4887.74|4884.67|4884.67|0
1587482400000|2020-04-21 15:20:00|4888.36|4888.36|4885.15|4885.15|4888.36|4888.36|4885.15|4885.15|0
1587482700000|2020-04-21 15:25:00|4883.97|4883.97|4872.78|4872.78|4884.01|4884.01|4872.78|4872.78|0
1587539700000|2020-04-22 07:15:00|4821.25|4821.25|4836.94|4836.94|4836.94|4836.94|4821.25|4821.25|0
1587540000000|2020-04-22 07:20:00|4838.92|4838.92|4843.9|4843.9|4843.9|4843.9|4837.32|4837.32|0
1587540300000|2020-04-22 07:25:00|4847.77|4847.77|4857.05|4857.05|4857.05|4857.05|4847.77|4847.77|0
1587540600000|2020-04-22 07:30:00|4854.21|4854.21|4872.48|4872.48|4873.5|4873.5|4854.21|4854.21|0
1587540900000|2020-04-22 07:35:00|4873.12|4873.12|4849.13|4849.13|4873.12|4873.12|4849.13|4849.13|0
1587541200000|2020-04-22 07:40:00|4846.6|4846.6|4849.35|4849.35|4849.55|4849.55|4846.56|4846.56|0
1587541500000|2020-04-22 07:45:00|4854.39|4854.39|4857.94|4857.94|4857.94|4857.94|4854.39|4854.39|0
1587541800000|2020-04-22 07:50:00|4858.47|4858.47|4858.78|4858.78|4862.58|4862.58|4857.92|4857.92|0
1587542100000|2020-04-22 07:55:00|4855.87|4855.87|4848.01|4848.01|4855.87|4855.87|4848.01|4848.01|0
1587542400000|2020-04-22 08:00:00|4841.32|4841.32|4840.53|4840.53|4841.32|4841.32|4834.95|4834.95|0
1587542700000|2020-04-22 08:05:00|4844.83|4844.83|4846.08|4846.08|4848.5|4848.5|4844.26|4844.26|0
1587543000000|2020-04-22 08:10:00|4848.71|4848.71|4849.46|4849.46|4850.9|4850.9|4848.71|4848.71|0
1587543300000|2020-04-22 08:15:00|4849.19|4849.19|4851.81|4851.81|4851.81|4851.81|4848.51|4848.51|0
1587543600000|2020-04-22 08:20:00|4851.43|4851.43|4854.6|4854.6|4854.6|4854.6|4851.43|4851.43|0
1587543900000|2020-04-22 08:25:00|4851.95|4851.95|4855.16|4855.16|4855.91|4855.91|4851.95|4851.95|0
1587544200000|2020-04-22 08:30:00|4854.16|4854.16|4857.48|4857.48|4857.48|4857.48|4854.16|4854.16|0
1587544500000|2020-04-22 08:35:00|4858.49|4858.49|4865.38|4865.38|4866.48|4866.48|4858.49|4858.49|0
1587544800000|2020-04-22 08:40:00|4865.06|4865.06|4858.83|4858.83|4865.06|4865.06|4858.83|4858.83|0
1587545100000|2020-04-22 08:45:00|4857.36|4857.36|4854.26|4854.26|4857.51|4857.51|4854.26|4854.26|0
1587545400000|2020-04-22 08:50:00|4855.44|4855.44|4858.33|4858.33|4859.45|4859.45|4855.44|4855.44|0
1587545700000|2020-04-22 08:55:00|4859.84|4859.84|4865.13|4865.13|4865.13|4865.13|4859.57|4859.57|0
1587546000000|2020-04-22 09:00:00|4865.9|4865.9|4868.24|4868.24|4868.39|4868.39|4865.9|4865.9|0
1587546300000|2020-04-22 09:05:00|4866.08|4866.08|4868.72|4868.72|4868.72|4868.72|4864.59|4864.59|0
1587546600000|2020-04-22 09:10:00|4868.33|4868.33|4869.44|4869.44|4869.44|4869.44|4868.33|4868.33|0
1587546900000|2020-04-22 09:15:00|4870.64|4870.64|4870.25|4870.25|4871.02|4871.02|4868.91|4868.91|0
1587547200000|2020-04-22 09:20:00|4869.28|4869.28|4862.28|4862.28|4869.63|4869.63|4862.28|4862.28|0
1587547500000|2020-04-22 09:25:00|4863.05|4863.05|4867.42|4867.42|4867.42|4867.42|4863.05|4863.05|0
1587547800000|2020-04-22 09:30:00|4867.83|4867.83|4859.38|4859.38|4867.83|4867.83|4859.38|4859.38|0
1587548100000|2020-04-22 09:35:00|4859.6|4859.6|4859.16|4859.16|4861.89|4861.89|4859.16|4859.16|0
1587548400000|2020-04-22 09:40:00|4857.26|4857.26|4858.6|4858.6|4858.6|4858.6|4856.42|4856.42|0
1587548700000|2020-04-22 09:45:00|4858.25|4858.25|4859.29|4859.29|4860.92|4860.92|4858.25|4858.25|0
1587549000000|2020-04-22 09:50:00|4857.68|4857.68|4861.56|4861.56|4861.56|4861.56|4857.68|4857.68|0
1587549300000|2020-04-22 09:55:00|4861.23|4861.23|4861.06|4861.06|4862.41|4862.41|4861.06|4861.06|0
1587549600000|2020-04-22 10:00:00|4863.81|4863.81|4857.11|4857.11|4863.81|4863.81|4857.11|4857.11|0
1587549900000|2020-04-22 10:05:00|4855.12|4855.12|4848.67|4848.67|4855.12|4855.12|4848.67|4848.67|0
1587550200000|2020-04-22 10:10:00|4842.87|4842.87|4851.1|4851.1|4851.1|4851.1|4842.87|4842.87|0
1587550500000|2020-04-22 10:15:00|4849.13|4849.13|4840.24|4840.24|4849.13|4849.13|4840.24|4840.24|0
1587550800000|2020-04-22 10:20:00|4840.55|4840.55|4837|4837|4840.55|4840.55|4837|4837|0
1587551100000|2020-04-22 10:25:00|4838.15|4838.15|4834.03|4834.03|4838.15|4838.15|4834.03|4834.03|0
1587551400000|2020-04-22 10:30:00|4834.89|4834.89|4839.15|4839.15|4839.15|4839.15|4834.89|4834.89|0
1587551700000|2020-04-22 10:35:00|4837.5|4837.5|4830.22|4830.22|4837.51|4837.51|4830.22|4830.22|0
1587552000000|2020-04-22 10:40:00|4829.29|4829.29|4823.23|4823.23|4829.29|4829.29|4823.23|4823.23|0
1587552300000|2020-04-22 10:45:00|4821.12|4821.12|4825.13|4825.13|4825.13|4825.13|4821.12|4821.12|0
1587552600000|2020-04-22 10:50:00|4825.49|4825.49|4827.97|4827.97|4827.97|4827.97|4825.19|4825.19|0
1587552900000|2020-04-22 10:55:00|4827.96|4827.96|4830.63|4830.63|4830.63|4830.63|4826.97|4826.97|0
1587553200000|2020-04-22 11:00:00|4831.17|4831.17|4820.82|4820.82|4831.35|4831.35|4820.82|4820.82|0
1587553500000|2020-04-22 11:05:00|4816.47|4816.47|4822.62|4822.62|4823.54|4823.54|4816.47|4816.47|0
1587553800000|2020-04-22 11:10:00|4825.06|4825.06|4826.33|4826.33|4826.33|4826.33|4823.38|4823.38|0
1587554100000|2020-04-22 11:15:00|4826.74|4826.74|4829.38|4829.38|4829.38|4829.38|4826.74|4826.74|0
1587554400000|2020-04-22 11:20:00|4831|4831|4830.66|4830.66|4834.49|4834.49|4830.26|4830.26|0
1587554700000|2020-04-22 11:25:00|4832.76|4832.76|4835.42|4835.42|4835.73|4835.73|4832.76|4832.76|0
1587555000000|2020-04-22 11:30:00|4835.33|4835.33|4839.46|4839.46|4839.46|4839.46|4835.33|4835.33|0
1587555300000|2020-04-22 11:35:00|4839.16|4839.16|4828.71|4828.71|4839.16|4839.16|4828.34|4828.34|0
1587555600000|2020-04-22 11:40:00|4829.21|4829.21|4832.25|4832.25|4832.25|4832.25|4829.21|4829.21|0
1587555900000|2020-04-22 11:45:00|4832.6|4832.6|4835.22|4835.22|4835.22|4835.22|4832.6|4832.6|0
1587556200000|2020-04-22 11:50:00|4834.74|4834.74|4831.49|4831.49|4834.74|4834.74|4831.49|4831.49|0
1587556500000|2020-04-22 11:55:00|4832.22|4832.22|4841.6|4841.6|4841.6|4841.6|4832.22|4832.22|0
1587556800000|2020-04-22 12:00:00|4843.73|4843.73|4846.33|4846.33|4847.8|4847.8|4843.44|4843.44|0
1587557100000|2020-04-22 12:05:00|4846.61|4846.61|4843.83|4843.83|4846.61|4846.61|4843.83|4843.83|0
1587557400000|2020-04-22 12:10:00|4839.85|4839.85|4845.05|4845.05|4847.84|4847.84|4839.85|4839.85|0
1587557700000|2020-04-22 12:15:00|4845.78|4845.78|4850.33|4850.33|4850.33|4850.33|4845.78|4845.78|0
1587558000000|2020-04-22 12:20:00|4850.04|4850.04|4850.36|4850.36|4851.02|4851.02|4850.04|4850.04|0
1587558300000|2020-04-22 12:25:00|4851.53|4851.53|4856.92|4856.92|4856.92|4856.92|4851.53|4851.53|0
1587558600000|2020-04-22 12:30:00|4855.53|4855.53|4850.87|4850.87|4855.79|4855.79|4850.87|4850.87|0
1587558900000|2020-04-22 12:35:00|4849.41|4849.41|4839.32|4839.32|4849.41|4849.41|4839.32|4839.32|0
1587559200000|2020-04-22 12:40:00|4840.12|4840.12|4851.9|4851.9|4851.9|4851.9|4840.12|4840.12|0
1587559500000|2020-04-22 12:45:00|4853.34|4853.34|4862.42|4862.42|4862.42|4862.42|4853.34|4853.34|0
1587559800000|2020-04-22 12:50:00|4863.76|4863.76|4872.4|4872.4|4873.61|4873.61|4863.76|4863.76|0
1587560100000|2020-04-22 12:55:00|4873.75|4873.75|4872.41|4872.41|4876.39|4876.39|4872.41|4872.41|0
1587560400000|2020-04-22 13:00:00|4871.81|4871.81|4881.33|4881.33|4881.33|4881.33|4871.57|4871.57|0
1587560700000|2020-04-22 13:05:00|4881.38|4881.38|4877.74|4877.74|4883.11|4883.11|4877.74|4877.74|0
1587561000000|2020-04-22 13:10:00|4876.76|4876.76|4879.57|4879.57|4879.57|4879.57|4876.76|4876.76|0
1587561300000|2020-04-22 13:15:00|4878.8|4878.8|4877.86|4877.86|4879.75|4879.75|4877.86|4877.86|0
1587561600000|2020-04-22 13:20:00|4877.19|4877.19|4874.66|4874.66|4877.19|4877.19|4874.66|4874.66|0
1587561900000|2020-04-22 13:25:00|4874.3|4874.3|4874.96|4874.96|4875.98|4875.98|4874.3|4874.3|0
1587562200000|2020-04-22 13:30:00|4875.02|4875.02|4870.09|4870.09|4875.02|4875.02|4866.96|4866.96|0
1587562500000|2020-04-22 13:35:00|4868.9|4868.9|4872.88|4872.88|4872.88|4872.88|4868.9|4868.9|0
1587562800000|2020-04-22 13:40:00|4872.75|4872.75|4877.12|4877.12|4877.12|4877.12|4872.75|4872.75|0
1587563100000|2020-04-22 13:45:00|4874.02|4874.02|4878.82|4878.82|4881.55|4881.55|4874.02|4874.02|0
1587563400000|2020-04-22 13:50:00|4876.57|4876.57|4878.61|4878.61|4881.54|4881.54|4876.57|4876.57|0
1587563700000|2020-04-22 13:55:00|4877.39|4877.39|4877.35|4877.35|4881.7|4881.7|4877.35|4877.35|0
1587564000000|2020-04-22 14:00:00|4872.81|4872.81|4876.96|4876.96|4878.98|4878.98|4872.81|4872.81|0
1587564300000|2020-04-22 14:05:00|4874.62|4874.62|4872.99|4872.99|4875.53|4875.53|4872.85|4872.85|0
1587564600000|2020-04-22 14:10:00|4872.89|4872.89|4870.24|4870.24|4876.09|4876.09|4870.24|4870.24|0
1587564900000|2020-04-22 14:15:00|4869|4869|4867.46|4867.46|4872.23|4872.23|4867.46|4867.46|0
1587565200000|2020-04-22 14:20:00|4866.65|4866.65|4875.33|4875.33|4875.33|4875.33|4866.65|4866.65|0
1587565500000|2020-04-22 14:25:00|4874.21|4874.21|4868.16|4868.16|4874.21|4874.21|4868.16|4868.16|0
1587565800000|2020-04-22 14:30:00|4865.1|4865.1|4861.75|4861.75|4866.83|4866.83|4861.75|4861.75|0
1587566100000|2020-04-22 14:35:00|4862.86|4862.86|4863.7|4863.7|4863.7|4863.7|4860.76|4860.76|0
1587566400000|2020-04-22 14:40:00|4862.75|4862.75|4863.82|4863.82|4865.33|4865.33|4862.3|4862.3|0
1587566700000|2020-04-22 14:45:00|4862.72|4862.72|4863.01|4863.01|4863.45|4863.45|4862.33|4862.33|0
1587567000000|2020-04-22 14:50:00|4862.91|4862.91|4853.48|4853.48|4863.04|4863.04|4853.48|4853.48|0
1587567300000|2020-04-22 14:55:00|4854.03|4854.03|4858.46|4858.46|4858.46|4858.46|4854.03|4854.03|0
1587567600000|2020-04-22 15:00:00|4856.97|4856.97|4860.95|4860.95|4860.95|4860.95|4856.97|4856.97|0
1587567900000|2020-04-22 15:05:00|4864.02|4864.02|4860.45|4860.45|4864.02|4864.02|4859.61|4859.61|0
1587568200000|2020-04-22 15:10:00|4859.31|4859.31|4853.21|4853.21|4859.31|4859.31|4853.21|4853.21|0
1587568500000|2020-04-22 15:15:00|4854.53|4854.53|4861.58|4861.58|4862.66|4862.66|4854.53|4854.53|0
1587568800000|2020-04-22 15:20:00|4866.29|4866.29|4865.46|4865.46|4871.27|4871.27|4865.46|4865.46|0
1587569100000|2020-04-22 15:25:00|4865.13|4865.13|4867.43|4867.43|4867.43|4867.43|4862.51|4862.51|0
1587626100000|2020-04-23 07:15:00|4927.67|4927.67|4925.23|4925.23|4927.67|4927.67|4925.23|4925.23|0
1587626400000|2020-04-23 07:20:00|4922.12|4922.12|4911.88|4911.88|4926.72|4926.72|4911.88|4911.88|0
1587626700000|2020-04-23 07:25:00|4910.65|4910.65|4896.21|4896.21|4910.65|4910.65|4896.21|4896.21|0
1587627000000|2020-04-23 07:30:00|4903.17|4903.17|4917.66|4917.66|4917.66|4917.66|4900.08|4900.08|0
1587627300000|2020-04-23 07:35:00|4913.94|4913.94|4912.48|4912.48|4913.94|4913.94|4911.39|4911.39|0
1587627600000|2020-04-23 07:40:00|4908.79|4908.79|4893.66|4893.66|4908.79|4908.79|4893.66|4893.66|0
1587627900000|2020-04-23 07:45:00|4890.26|4890.26|4886.67|4886.67|4890.26|4890.26|4886.18|4886.18|0
1587628200000|2020-04-23 07:50:00|4887.7|4887.7|4881.88|4881.88|4887.7|4887.7|4881.08|4881.08|0
1587628500000|2020-04-23 07:55:00|4882.11|4882.11|4882.81|4882.81|4884.85|4884.85|4882.11|4882.11|0
1587628800000|2020-04-23 08:00:00|4879.48|4879.48|4882.21|4882.21|4882.21|4882.21|4877.83|4877.83|0
1587629100000|2020-04-23 08:05:00|4882.83|4882.83|4874.99|4874.99|4882.83|4882.83|4874.99|4874.99|0
1587629400000|2020-04-23 08:10:00|4873.49|4873.49|4883.09|4883.09|4883.09|4883.09|4873.49|4873.49|0
1587629700000|2020-04-23 08:15:00|4884.21|4884.21|4887.61|4887.61|4887.69|4887.69|4884.21|4884.21|0
1587630000000|2020-04-23 08:20:00|4889.27|4889.27|4900.78|4900.78|4900.99|4900.99|4889.27|4889.27|0
1587630300000|2020-04-23 08:25:00|4899.6|4899.6|4896.35|4896.35|4899.6|4899.6|4895.07|4895.07|0
1587630600000|2020-04-23 08:30:00|4900.17|4900.17|4901.7|4901.7|4902.78|4902.78|4898.51|4898.51|0
1587630900000|2020-04-23 08:35:00|4902.01|4902.01|4902.06|4902.06|4902.93|4902.93|4900.86|4900.86|0
1587631200000|2020-04-23 08:40:00|4902.1|4902.1|4898.46|4898.46|4902.1|4902.1|4898.46|4898.46|0
1587631500000|2020-04-23 08:45:00|4895.3|4895.3|4889.61|4889.61|4895.3|4895.3|4889.61|4889.61|0
1587631800000|2020-04-23 08:50:00|4885.47|4885.47|4882.34|4882.34|4885.47|4885.47|4881.28|4881.28|0
1587632100000|2020-04-23 08:55:00|4881.93|4881.93|4877.44|4877.44|4882.13|4882.13|4876.92|4876.92|0
1587632400000|2020-04-23 09:00:00|4877.15|4877.15|4875.51|4875.51|4877.19|4877.19|4875.51|4875.51|0
1587632700000|2020-04-23 09:05:00|4876.36|4876.36|4879.6|4879.6|4879.65|4879.65|4875.87|4875.87|0
1587633000000|2020-04-23 09:10:00|4881.74|4881.74|4880.71|4880.71|4881.77|4881.77|4880.71|4880.71|0
1587633300000|2020-04-23 09:15:00|4880.77|4880.77|4881.45|4881.45|4882.33|4882.33|4880.57|4880.57|0
1587633600000|2020-04-23 09:20:00|4882.1|4882.1|4884.58|4884.58|4884.58|4884.58|4882.1|4882.1|0
1587633900000|2020-04-23 09:25:00|4885.96|4885.96|4894.25|4894.25|4894.25|4894.25|4885.96|4885.96|0
1587634200000|2020-04-23 09:30:00|4894.13|4894.13|4893.97|4893.97|4894.13|4894.13|4892.78|4892.78|0
1587634500000|2020-04-23 09:35:00|4895.19|4895.19|4898.89|4898.89|4898.89|4898.89|4895.19|4895.19|0
1587634800000|2020-04-23 09:40:00|4898.72|4898.72|4898.92|4898.92|4899.79|4899.79|4898.72|4898.72|0
1587635100000|2020-04-23 09:45:00|4896.63|4896.63|4894.27|4894.27|4896.63|4896.63|4891.22|4891.22|0
1587635400000|2020-04-23 09:50:00|4894.85|4894.85|4896.03|4896.03|4896.21|4896.21|4894.85|4894.85|0
1587635700000|2020-04-23 09:55:00|4894.86|4894.86|4900.24|4900.24|4900.24|4900.24|4894.43|4894.43|0
1587636000000|2020-04-23 10:00:00|4900.93|4900.93|4898.83|4898.83|4900.97|4900.97|4898.56|4898.56|0
1587636300000|2020-04-23 10:05:00|4898.1|4898.1|4904.15|4904.15|4904.15|4904.15|4898.1|4898.1|0
1587636600000|2020-04-23 10:10:00|4905.3|4905.3|4901.28|4901.28|4905.5|4905.5|4901.28|4901.28|0
1587636900000|2020-04-23 10:15:00|4897.57|4897.57|4898.47|4898.47|4899.32|4899.32|4897.57|4897.57|0
1587637200000|2020-04-23 10:20:00|4895.46|4895.46|4890.18|4890.18|4895.46|4895.46|4890.18|4890.18|0
1587637500000|2020-04-23 10:25:00|4890.7|4890.7|4893.23|4893.23|4894.2|4894.2|4890.7|4890.7|0
1587637800000|2020-04-23 10:30:00|4893.56|4893.56|4890.34|4890.34|4893.56|4893.56|4890.34|4890.34|0
1587638100000|2020-04-23 10:35:00|4893.32|4893.32|4899.71|4899.71|4900.44|4900.44|4893.32|4893.32|0
1587638400000|2020-04-23 10:40:00|4902.37|4902.37|4901.46|4901.46|4902.37|4902.37|4900.48|4900.48|0
1587638700000|2020-04-23 10:45:00|4902.51|4902.51|4906.01|4906.01|4906.01|4906.01|4901.88|4901.88|0
1587639000000|2020-04-23 10:50:00|4904.24|4904.24|4907.76|4907.76|4908.25|4908.25|4904.24|4904.24|0
1587639300000|2020-04-23 10:55:00|4907.88|4907.88|4907.3|4907.3|4908.55|4908.55|4907.3|4907.3|0
1587639600000|2020-04-23 11:00:00|4902.1|4902.1|4894.16|4894.16|4902.1|4902.1|4892.89|4892.89|0
1587639900000|2020-04-23 11:05:00|4892.07|4892.07|4897.93|4897.93|4897.93|4897.93|4892.07|4892.07|0
1587640200000|2020-04-23 11:10:00|4898.36|4898.36|4904.42|4904.42|4904.96|4904.96|4898.36|4898.36|0
1587640500000|2020-04-23 11:15:00|4903.42|4903.42|4905.54|4905.54|4906|4906|4903.42|4903.42|0
1587640800000|2020-04-23 11:20:00|4906.44|4906.44|4911.11|4911.11|4911.16|4911.16|4905.82|4905.82|0
1587641100000|2020-04-23 11:25:00|4911.84|4911.84|4911.48|4911.48|4913.66|4913.66|4911.48|4911.48|0
1587641400000|2020-04-23 11:30:00|4910.74|4910.74|4909.76|4909.76|4912.05|4912.05|4909.76|4909.76|0
1587641700000|2020-04-23 11:35:00|4908.85|4908.85|4911.28|4911.28|4911.47|4911.47|4908.85|4908.85|0
1587642000000|2020-04-23 11:40:00|4912.16|4912.16|4915.08|4915.08|4915.08|4915.08|4912.16|4912.16|0
1587642300000|2020-04-23 11:45:00|4912.21|4912.21|4910.38|4910.38|4912.53|4912.53|4909.79|4909.79|0
1587642600000|2020-04-23 11:50:00|4910.03|4910.03|4901.89|4901.89|4910.03|4910.03|4901.89|4901.89|0
1587642900000|2020-04-23 11:55:00|4901.83|4901.83|4904.46|4904.46|4905.11|4905.11|4901.83|4901.83|0
1587643200000|2020-04-23 12:00:00|4906.64|4906.64|4905.9|4905.9|4906.64|4906.64|4904.88|4904.88|0
1587643500000|2020-04-23 12:05:00|4905.69|4905.69|4905.18|4905.18|4905.69|4905.69|4903.99|4903.99|0
1587643800000|2020-04-23 12:10:00|4907.66|4907.66|4909.05|4909.05|4909.05|4909.05|4907.66|4907.66|0
1587644100000|2020-04-23 12:15:00|4908.67|4908.67|4908.47|4908.47|4908.75|4908.75|4907.85|4907.85|0
1587644400000|2020-04-23 12:20:00|4906.63|4906.63|4907.85|4907.85|4907.85|4907.85|4906.63|4906.63|0
1587644700000|2020-04-23 12:25:00|4907.64|4907.64|4908.29|4908.29|4910.05|4910.05|4907.64|4907.64|0
1587645000000|2020-04-23 12:30:00|4907.48|4907.48|4908.98|4908.98|4908.98|4908.98|4907.48|4907.48|0
1587645300000|2020-04-23 12:35:00|4908.84|4908.84|4908.26|4908.26|4909.14|4909.14|4908.26|4908.26|0
1587645600000|2020-04-23 12:40:00|4907.85|4907.85|4906.21|4906.21|4907.85|4907.85|4906.21|4906.21|0
1587645900000|2020-04-23 12:45:00|4905.28|4905.28|4907.96|4907.96|4907.96|4907.96|4905.28|4905.28|0
1587646200000|2020-04-23 12:50:00|4911.03|4911.03|4914.28|4914.28|4914.28|4914.28|4908.12|4908.12|0
1587646500000|2020-04-23 12:55:00|4913.29|4913.29|4911.14|4911.14|4914.51|4914.51|4911.14|4911.14|0
1587646800000|2020-04-23 13:00:00|4912.01|4912.01|4912.92|4912.92|4913.62|4913.62|4912.01|4912.01|0
1587647100000|2020-04-23 13:05:00|4913.93|4913.93|4915.6|4915.6|4915.73|4915.73|4913.93|4913.93|0
1587647400000|2020-04-23 13:10:00|4916.49|4916.49|4914.47|4914.47|4916.49|4916.49|4914.47|4914.47|0
1587647700000|2020-04-23 13:15:00|4914.62|4914.62|4913.63|4913.63|4916.05|4916.05|4913.63|4913.63|0
1587648000000|2020-04-23 13:20:00|4912.53|4912.53|4909.75|4909.75|4912.53|4912.53|4909.75|4909.75|0
1587648300000|2020-04-23 13:25:00|4914.16|4914.16|4912.55|4912.55|4914.16|4914.16|4912.55|4912.55|0
1587648600000|2020-04-23 13:30:00|4913.68|4913.68|4922.72|4922.72|4923.48|4923.48|4913.68|4913.68|0
1587648900000|2020-04-23 13:35:00|4921.33|4921.33|4924.73|4924.73|4924.73|4924.73|4921.33|4921.33|0
1587649200000|2020-04-23 13:40:00|4924.75|4924.75|4924.27|4924.27|4929.25|4929.25|4924.27|4924.27|0
1587649500000|2020-04-23 13:45:00|4921.33|4921.33|4919.92|4919.92|4923.17|4923.17|4919.92|4919.92|0
1587649800000|2020-04-23 13:50:00|4916.82|4916.82|4911.47|4911.47|4916.82|4916.82|4911.47|4911.47|0
1587650100000|2020-04-23 13:55:00|4909.22|4909.22|4907.24|4907.24|4910.79|4910.79|4907.24|4907.24|0
1587650400000|2020-04-23 14:00:00|4907.42|4907.42|4902.64|4902.64|4907.42|4907.42|4900.95|4900.95|0
1587650700000|2020-04-23 14:05:00|4905.67|4905.67|4913.73|4913.73|4913.73|4913.73|4905.67|4905.67|0
1587651000000|2020-04-23 14:10:00|4913|4913|4913.97|4913.97|4913.97|4913.97|4912.28|4912.28|0
1587651300000|2020-04-23 14:15:00|4914.16|4914.16|4916.96|4916.96|4916.96|4916.96|4910.45|4910.45|0
1587651600000|2020-04-23 14:20:00|4919.73|4919.73|4918.9|4918.9|4920.12|4920.12|4918.76|4918.76|0
1587651900000|2020-04-23 14:25:00|4915.97|4915.97|4909.27|4909.27|4915.97|4915.97|4909.27|4909.27|0
1587652200000|2020-04-23 14:30:00|4909.02|4909.02|4909.54|4909.54|4911.27|4911.27|4909.02|4909.02|0
1587652500000|2020-04-23 14:35:00|4913.92|4913.92|4916.03|4916.03|4916.91|4916.91|4913.92|4913.92|0
1587652800000|2020-04-23 14:40:00|4915.88|4915.88|4922.15|4922.15|4922.15|4922.15|4915.88|4915.88|0
1587653100000|2020-04-23 14:45:00|4923.9|4923.9|4917.54|4917.54|4923.9|4923.9|4917.54|4917.54|0
1587653400000|2020-04-23 14:50:00|4915.39|4915.39|4912.29|4912.29|4915.39|4915.39|4911.64|4911.64|0
1587653700000|2020-04-23 14:55:00|4913.36|4913.36|4912.45|4912.45|4913.98|4913.98|4910.61|4910.61|0
1587654000000|2020-04-23 15:00:00|4908.72|4908.72|4907.13|4907.13|4908.98|4908.98|4905.63|4905.63|0
1587654300000|2020-04-23 15:05:00|4905.46|4905.46|4902.21|4902.21|4905.46|4905.46|4902.21|4902.21|0
1587654600000|2020-04-23 15:10:00|4901.7|4901.7|4902.09|4902.09|4902.09|4902.09|4898.43|4898.43|0
1587654900000|2020-04-23 15:15:00|4902.42|4902.42|4905.65|4905.65|4905.65|4905.65|4902.42|4902.42|0
1587655200000|2020-04-23 15:20:00|4903.96|4903.96|4903.14|4903.14|4903.96|4903.96|4901.23|4901.23|0
1587655500000|2020-04-23 15:25:00|4903.16|4903.16|4905.69|4905.69|4908.32|4908.32|4903.16|4903.16|0
1587712500000|2020-04-24 07:15:00|4861.61|4861.61|4856.2|4856.2|4862.27|4862.27|4856.2|4856.2|0
1587712800000|2020-04-24 07:20:00|4856.62|4856.62|4854.23|4854.23|4858.91|4858.91|4854.23|4854.23|0
1587713100000|2020-04-24 07:25:00|4855.54|4855.54|4852.86|4852.86|4855.54|4855.54|4850.97|4850.97|0
1587713400000|2020-04-24 07:30:00|4855.67|4855.67|4856.97|4856.97|4856.97|4856.97|4855.01|4855.01|0
1587713700000|2020-04-24 07:35:00|4857.01|4857.01|4858.84|4858.84|4860.3|4860.3|4857.01|4857.01|0
1587714000000|2020-04-24 07:40:00|4855.3|4855.3|4848.23|4848.23|4855.3|4855.3|4848.23|4848.23|0
1587714300000|2020-04-24 07:45:00|4847.46|4847.46|4850.52|4850.52|4850.52|4850.52|4847.46|4847.46|0
1587714600000|2020-04-24 07:50:00|4850.65|4850.65|4857.65|4857.65|4857.65|4857.65|4850.65|4850.65|0
1587714900000|2020-04-24 07:55:00|4863.24|4863.24|4854.22|4854.22|4863.24|4863.24|4854.22|4854.22|0
1587715200000|2020-04-24 08:00:00|4856.12|4856.12|4852.89|4852.89|4856.44|4856.44|4852.89|4852.89|0
1587715500000|2020-04-24 08:05:00|4854.46|4854.46|4854.53|4854.53|4855.65|4855.65|4854.46|4854.46|0
1587715800000|2020-04-24 08:10:00|4854.62|4854.62|4853.95|4853.95|4854.88|4854.88|4853.95|4853.95|0
1587716100000|2020-04-24 08:15:00|4856.06|4856.06|4854.38|4854.38|4861.98|4861.98|4854.38|4854.38|0
1587716400000|2020-04-24 08:20:00|4854.55|4854.55|4851.94|4851.94|4856.82|4856.82|4851.94|4851.94|0
1587716700000|2020-04-24 08:25:00|4853.74|4853.74|4855.66|4855.66|4857.95|4857.95|4853.74|4853.74|0
1587717000000|2020-04-24 08:30:00|4856.12|4856.12|4855.85|4855.85|4856.21|4856.21|4855.85|4855.85|0
1587717300000|2020-04-24 08:35:00|4855.32|4855.32|4851.22|4851.22|4855.32|4855.32|4851.22|4851.22|0
1587717600000|2020-04-24 08:40:00|4850.83|4850.83|4854.31|4854.31|4854.62|4854.62|4850.83|4850.83|0
1587717900000|2020-04-24 08:45:00|4853.1|4853.1|4855.38|4855.38|4856.4|4856.4|4853.1|4853.1|0
1587718200000|2020-04-24 08:50:00|4857.41|4857.41|4860.7|4860.7|4860.7|4860.7|4856.39|4856.39|0
1587718500000|2020-04-24 08:55:00|4862.87|4862.87|4864.11|4864.11|4865.47|4865.47|4862.87|4862.87|0
1587718800000|2020-04-24 09:00:00|4862.22|4862.22|4862.37|4862.37|4862.59|4862.59|4861.52|4861.52|0
1587719100000|2020-04-24 09:05:00|4862.31|4862.31|4865.8|4865.8|4865.8|4865.8|4862.31|4862.31|0
1587719400000|2020-04-24 09:10:00|4872.77|4872.77|4872.98|4872.98|4876.06|4876.06|4872.77|4872.77|0
1587719700000|2020-04-24 09:15:00|4872.71|4872.71|4872.28|4872.28|4873.96|4873.96|4872.28|4872.28|0
1587720000000|2020-04-24 09:20:00|4867.87|4867.87|4866.31|4866.31|4867.87|4867.87|4866.31|4866.31|0
1587720300000|2020-04-24 09:25:00|4867.19|4867.19|4868.54|4868.54|4869.25|4869.25|4866.9|4866.9|0
1587720600000|2020-04-24 09:30:00|4868.44|4868.44|4868.6|4868.6|4868.6|4868.6|4867.18|4867.18|0
1587720900000|2020-04-24 09:35:00|4867.68|4867.68|4869.56|4869.56|4871.23|4871.23|4867.68|4867.68|0
1587721200000|2020-04-24 09:40:00|4869.72|4869.72|4868.44|4868.44|4869.72|4869.72|4867.44|4867.44|0
1587721500000|2020-04-24 09:45:00|4869.89|4869.89|4873.61|4873.61|4873.61|4873.61|4869.62|4869.62|0
1587721800000|2020-04-24 09:50:00|4874.86|4874.86|4874.8|4874.8|4877.26|4877.26|4874.8|4874.8|0
1587722100000|2020-04-24 09:55:00|4872.39|4872.39|4871.14|4871.14|4872.68|4872.68|4871.14|4871.14|0
1587722400000|2020-04-24 10:00:00|4870.03|4870.03|4867.99|4867.99|4870.03|4870.03|4866.74|4866.74|0
1587722700000|2020-04-24 10:05:00|4869.01|4869.01|4872.95|4872.95|4872.97|4872.97|4869.01|4869.01|0
1587723000000|2020-04-24 10:10:00|4873.19|4873.19|4873.02|4873.02|4873.19|4873.19|4872.71|4872.71|0
1587723300000|2020-04-24 10:15:00|4873.86|4873.86|4876.65|4876.65|4876.65|4876.65|4873.86|4873.86|0
1587723600000|2020-04-24 10:20:00|4877.8|4877.8|4879.51|4879.51|4879.51|4879.51|4877.8|4877.8|0
1587723900000|2020-04-24 10:25:00|4877.22|4877.22|4878.66|4878.66|4878.88|4878.88|4877.22|4877.22|0
1587724200000|2020-04-24 10:30:00|4877.24|4877.24|4877.63|4877.63|4877.63|4877.63|4876.66|4876.66|0
1587724500000|2020-04-24 10:35:00|4877.78|4877.78|4877.52|4877.52|4877.78|4877.78|4875.87|4875.87|0
1587724800000|2020-04-24 10:40:00|4879.98|4879.98|4879.12|4879.12|4881.02|4881.02|4878.76|4878.76|0
1587725100000|2020-04-24 10:45:00|4879.43|4879.43|4875.29|4875.29|4879.43|4879.43|4875.29|4875.29|0
1587725400000|2020-04-24 10:50:00|4874.82|4874.82|4875.65|4875.65|4875.65|4875.65|4874.34|4874.34|0
1587725700000|2020-04-24 10:55:00|4875.21|4875.21|4884.02|4884.02|4884.02|4884.02|4875.21|4875.21|0
1587726000000|2020-04-24 11:00:00|4880.43|4880.43|4878.12|4878.12|4880.43|4880.43|4878.12|4878.12|0
1587726300000|2020-04-24 11:05:00|4878.01|4878.01|4882.81|4882.81|4883.57|4883.57|4877.16|4877.16|0
1587726600000|2020-04-24 11:10:00|4882.22|4882.22|4884.42|4884.42|4884.42|4884.42|4881.57|4881.57|0
1587726900000|2020-04-24 11:15:00|4883.78|4883.78|4881.03|4881.03|4883.78|4883.78|4881.03|4881.03|0
1587727200000|2020-04-24 11:20:00|4881.06|4881.06|4877.17|4877.17|4881.06|4881.06|4877.17|4877.17|0
1587727500000|2020-04-24 11:25:00|4876.28|4876.28|4877.24|4877.24|4877.24|4877.24|4875.71|4875.71|0
1587727800000|2020-04-24 11:30:00|4878.4|4878.4|4875.59|4875.59|4878.69|4878.69|4874.64|4874.64|0
1587728100000|2020-04-24 11:35:00|4874.93|4874.93|4872.62|4872.62|4874.93|4874.93|4872.62|4872.62|0
1587728400000|2020-04-24 11:40:00|4873.77|4873.77|4871.94|4871.94|4873.77|4873.77|4871.43|4871.43|0
1587728700000|2020-04-24 11:45:00|4870.78|4870.78|4870.03|4870.03|4870.99|4870.99|4869.2|4869.2|0
1587729000000|2020-04-24 11:50:00|4869.06|4869.06|4868.23|4868.23|4869.33|4869.33|4868.22|4868.22|0
1587729300000|2020-04-24 11:55:00|4868.64|4868.64|4867.41|4867.41|4869.33|4869.33|4867.16|4867.16|0
1587729600000|2020-04-24 12:00:00|4869.39|4869.39|4868.45|4868.45|4870.72|4870.72|4868.45|4868.45|0
1587729900000|2020-04-24 12:05:00|4867.28|4867.28|4870.73|4870.73|4870.99|4870.99|4867.23|4867.23|0
1587730200000|2020-04-24 12:10:00|4869.93|4869.93|4870.58|4870.58|4870.58|4870.58|4869.63|4869.63|0
1587730500000|2020-04-24 12:15:00|4868.57|4868.57|4874.59|4874.59|4874.59|4874.59|4868.57|4868.57|0
1587730800000|2020-04-24 12:20:00|4874.55|4874.55|4872.59|4872.59|4874.55|4874.55|4871.59|4871.59|0
1587731100000|2020-04-24 12:25:00|4872.28|4872.28|4868.98|4868.98|4872.9|4872.9|4868.98|4868.98|0
1587731400000|2020-04-24 12:30:00|4868.66|4868.66|4866.43|4866.43|4868.66|4868.66|4865.81|4865.81|0
1587731700000|2020-04-24 12:35:00|4868.66|4868.66|4869.22|4869.22|4869.22|4869.22|4867.88|4867.88|0
1587732000000|2020-04-24 12:40:00|4869.43|4869.43|4869.2|4869.2|4869.63|4869.63|4869.2|4869.2|0
1587732300000|2020-04-24 12:45:00|4869.97|4869.97|4874.61|4874.61|4874.61|4874.61|4869.97|4869.97|0
1587732600000|2020-04-24 12:50:00|4876.12|4876.12|4879.47|4879.47|4879.47|4879.47|4876.12|4876.12|0
1587732900000|2020-04-24 12:55:00|4881.3|4881.3|4881.92|4881.92|4883.69|4883.69|4881.3|4881.3|0
1587733200000|2020-04-24 13:00:00|4882.02|4882.02|4879.13|4879.13|4882.02|4882.02|4877.36|4877.36|0
1587733500000|2020-04-24 13:05:00|4879.46|4879.46|4875.74|4875.74|4880.54|4880.54|4875.74|4875.74|0
1587733800000|2020-04-24 13:10:00|4875.17|4875.17|4877.05|4877.05|4877.05|4877.05|4875.17|4875.17|0
1587734100000|2020-04-24 13:15:00|4876.01|4876.01|4874.29|4874.29|4876.01|4876.01|4874.29|4874.29|0
1587734400000|2020-04-24 13:20:00|4873.7|4873.7|4869.37|4869.37|4873.7|4873.7|4869.37|4869.37|0
1587734700000|2020-04-24 13:25:00|4868.67|4868.67|4866.22|4866.22|4868.67|4868.67|4866.02|4866.02|0
1587735000000|2020-04-24 13:30:00|4867.21|4867.21|4868.48|4868.48|4870.82|4870.82|4867.21|4867.21|0
1587735300000|2020-04-24 13:35:00|4867.13|4867.13|4869.4|4869.4|4869.4|4869.4|4864.12|4864.12|0
1587735600000|2020-04-24 13:40:00|4869.34|4869.34|4864.34|4864.34|4869.34|4869.34|4864.34|4864.34|0
1587735900000|2020-04-24 13:45:00|4864.59|4864.59|4858.46|4858.46|4864.59|4864.59|4857.02|4857.02|0
1587736200000|2020-04-24 13:50:00|4858.32|4858.32|4853.02|4853.02|4858.32|4858.32|4849.61|4849.61|0
1587736500000|2020-04-24 13:55:00|4851.09|4851.09|4850.72|4850.72|4852.62|4852.62|4850.67|4850.67|0
1587736800000|2020-04-24 14:00:00|4850.21|4850.21|4852.38|4852.38|4852.38|4852.38|4850.21|4850.21|0
1587737100000|2020-04-24 14:05:00|4853.15|4853.15|4856.6|4856.6|4858.17|4858.17|4853.15|4853.15|0
1587737400000|2020-04-24 14:10:00|4853.8|4853.8|4854.26|4854.26|4854.34|4854.34|4853.16|4853.16|0
1587737700000|2020-04-24 14:15:00|4855.23|4855.23|4858.12|4858.12|4858.12|4858.12|4854.53|4854.53|0
1587738000000|2020-04-24 14:20:00|4862.62|4862.62|4861.93|4861.93|4862.62|4862.62|4861.01|4861.01|0
1587738300000|2020-04-24 14:25:00|4862.07|4862.07|4859.33|4859.33|4863.02|4863.02|4858.59|4858.59|0
1587738600000|2020-04-24 14:30:00|4855.42|4855.42|4857.63|4857.63|4858.95|4858.95|4854.94|4854.94|0
1587738900000|2020-04-24 14:35:00|4858.36|4858.36|4860.77|4860.77|4860.78|4860.78|4858.36|4858.36|0
1587739200000|2020-04-24 14:40:00|4860.89|4860.89|4858.31|4858.31|4860.89|4860.89|4857.17|4857.17|0
1587739500000|2020-04-24 14:45:00|4858.61|4858.61|4855.26|4855.26|4858.61|4858.61|4855.26|4855.26|0
1587739800000|2020-04-24 14:50:00|4854.41|4854.41|4856.51|4856.51|4856.51|4856.51|4854.41|4854.41|0
1587740100000|2020-04-24 14:55:00|4853.81|4853.81|4851.41|4851.41|4853.81|4853.81|4851.35|4851.35|0
1587740400000|2020-04-24 15:00:00|4851.94|4851.94|4851.57|4851.57|4853.2|4853.2|4851.25|4851.25|0
1587740700000|2020-04-24 15:05:00|4852.51|4852.51|4852.33|4852.33|4853.98|4853.98|4852.05|4852.05|0
1587741000000|2020-04-24 15:10:00|4851.45|4851.45|4846.64|4846.64|4851.45|4851.45|4844.06|4844.06|0
1587741300000|2020-04-24 15:15:00|4846.69|4846.69|4842.98|4842.98|4850.74|4850.74|4839.49|4839.49|0
1587741600000|2020-04-24 15:20:00|4839.51|4839.51|4841.72|4841.72|4841.72|4841.72|4838.43|4838.43|0
1587741900000|2020-04-24 15:25:00|4839.31|4839.31|4841.1|4841.1|4841.1|4841.1|4837.21|4837.21|0
1587971700000|2020-04-27 07:15:00|4926.1|4926.1|4926.83|4926.83|4929.69|4929.69|4926.1|4926.1|0
1587972000000|2020-04-27 07:20:00|4917.91|4917.91|4924.72|4924.72|4924.95|4924.95|4917.34|4917.34|0
1587972300000|2020-04-27 07:25:00|4921.22|4921.22|4921.79|4921.79|4926.5|4926.5|4921.22|4921.22|0
1587972600000|2020-04-27 07:30:00|4921.96|4921.96|4929.99|4929.99|4929.99|4929.99|4921.96|4921.96|0
1587972900000|2020-04-27 07:35:00|4932.15|4932.15|4936.39|4936.39|4936.39|4936.39|4932.15|4932.15|0
1587973200000|2020-04-27 07:40:00|4936.07|4936.07|4928.3|4928.3|4936.07|4936.07|4928.3|4928.3|0
1587973500000|2020-04-27 07:45:00|4927.41|4927.41|4930.02|4930.02|4930.94|4930.94|4927.41|4927.41|0
1587973800000|2020-04-27 07:50:00|4928.36|4928.36|4928.66|4928.66|4929.64|4929.64|4928.36|4928.36|0
1587974100000|2020-04-27 07:55:00|4928.87|4928.87|4931.94|4931.94|4931.94|4931.94|4928.87|4928.87|0
1587974400000|2020-04-27 08:00:00|4931.01|4931.01|4928.92|4928.92|4932.13|4932.13|4928.92|4928.92|0
1587974700000|2020-04-27 08:05:00|4928.54|4928.54|4927.5|4927.5|4930.71|4930.71|4927.5|4927.5|0
1587975000000|2020-04-27 08:10:00|4925.49|4925.49|4919.89|4919.89|4925.49|4925.49|4918.94|4918.94|0
1587975300000|2020-04-27 08:15:00|4918.78|4918.78|4910.81|4910.81|4918.78|4918.78|4910.81|4910.81|0
1587975600000|2020-04-27 08:20:00|4909.05|4909.05|4911.37|4911.37|4911.37|4911.37|4905.33|4905.33|0
1587975900000|2020-04-27 08:25:00|4912.18|4912.18|4908.55|4908.55|4912.43|4912.43|4908.55|4908.55|0
1587976200000|2020-04-27 08:30:00|4906.76|4906.76|4908.02|4908.02|4908.02|4908.02|4905.36|4905.36|0
1587976500000|2020-04-27 08:35:00|4908.22|4908.22|4910.25|4910.25|4910.71|4910.71|4908.22|4908.22|0
1587976800000|2020-04-27 08:40:00|4910.86|4910.86|4911.75|4911.75|4912.04|4912.04|4910.86|4910.86|0
1587977100000|2020-04-27 08:45:00|4910.31|4910.31|4912.84|4912.84|4912.84|4912.84|4909.17|4909.17|0
1587977400000|2020-04-27 08:50:00|4914.75|4914.75|4914.52|4914.52|4915.52|4915.52|4913.83|4913.83|0
1587977700000|2020-04-27 08:55:00|4914.51|4914.51|4921.45|4921.45|4921.45|4921.45|4914.51|4914.51|0
1587978000000|2020-04-27 09:00:00|4921.28|4921.28|4918.68|4918.68|4921.28|4921.28|4918.68|4918.68|0
1587978300000|2020-04-27 09:05:00|4919.91|4919.91|4923.49|4923.49|4923.49|4923.49|4919.91|4919.91|0
1587978600000|2020-04-27 09:10:00|4922.91|4922.91|4925.53|4925.53|4925.53|4925.53|4922.91|4922.91|0
1587978900000|2020-04-27 09:15:00|4925.02|4925.02|4928.81|4928.81|4928.81|4928.81|4924.51|4924.51|0
1587979200000|2020-04-27 09:20:00|4929.82|4929.82|4937.69|4937.69|4937.69|4937.69|4929.52|4929.52|0
1587979500000|2020-04-27 09:25:00|4938.85|4938.85|4943.14|4943.14|4943.14|4943.14|4938.85|4938.85|0
1587979800000|2020-04-27 09:30:00|4944.43|4944.43|4942.18|4942.18|4944.43|4944.43|4941.91|4941.91|0
1587980100000|2020-04-27 09:35:00|4941.75|4941.75|4938.59|4938.59|4941.96|4941.96|4938.59|4938.59|0
1587980400000|2020-04-27 09:40:00|4937.79|4937.79|4939.38|4939.38|4939.38|4939.38|4937.79|4937.79|0
1587980700000|2020-04-27 09:45:00|4940.77|4940.77|4947.7|4947.7|4947.7|4947.7|4940.77|4940.77|0
1587981000000|2020-04-27 09:50:00|4948.39|4948.39|4949.05|4949.05|4949.05|4949.05|4948.3|4948.3|0
1587981300000|2020-04-27 09:55:00|4949.68|4949.68|4946.42|4946.42|4950.15|4950.15|4946.42|4946.42|0
1587981600000|2020-04-27 10:00:00|4946.53|4946.53|4951.61|4951.61|4953.34|4953.34|4946.53|4946.53|0
1587981900000|2020-04-27 10:05:00|4947.81|4947.81|4950.05|4950.05|4950.05|4950.05|4946.31|4946.31|0
1587982200000|2020-04-27 10:10:00|4950.31|4950.31|4948.48|4948.48|4950.31|4950.31|4948.48|4948.48|0
1587982500000|2020-04-27 10:15:00|4948.75|4948.75|4947.84|4947.84|4948.75|4948.75|4947.84|4947.84|0
1587982800000|2020-04-27 10:20:00|4948.62|4948.62|4950.03|4950.03|4950.03|4950.03|4948.62|4948.62|0
1587983100000|2020-04-27 10:25:00|4947.96|4947.96|4953.41|4953.41|4953.6|4953.6|4947.8|4947.8|0
1587983400000|2020-04-27 10:30:00|4950.95|4950.95|4951.17|4951.17|4951.81|4951.81|4950.95|4950.95|0
1587983700000|2020-04-27 10:35:00|4952.14|4952.14|4950.86|4950.86|4953.09|4953.09|4948.92|4948.92|0
1587984000000|2020-04-27 10:40:00|4951.88|4951.88|4949.87|4949.87|4951.88|4951.88|4949.87|4949.87|0
1587984300000|2020-04-27 10:45:00|4949.03|4949.03|4943.87|4943.87|4949.03|4949.03|4943.87|4943.87|0
1587984600000|2020-04-27 10:50:00|4941.27|4941.27|4939.39|4939.39|4941.98|4941.98|4939.39|4939.39|0
1587984900000|2020-04-27 10:55:00|4940.91|4940.91|4942.58|4942.58|4943.56|4943.56|4940.91|4940.91|0
1587985200000|2020-04-27 11:00:00|4942.98|4942.98|4945.84|4945.84|4945.84|4945.84|4942.98|4942.98|0
1587985500000|2020-04-27 11:05:00|4945.18|4945.18|4942.4|4942.4|4945.18|4945.18|4940.73|4940.73|0
1587985800000|2020-04-27 11:10:00|4943.43|4943.43|4943.03|4943.03|4944.65|4944.65|4943.03|4943.03|0
1587986100000|2020-04-27 11:15:00|4944.23|4944.23|4940.67|4940.67|4944.83|4944.83|4940.67|4940.67|0
1587986400000|2020-04-27 11:20:00|4940.03|4940.03|4941.73|4941.73|4942.08|4942.08|4939.91|4939.91|0
1587986700000|2020-04-27 11:25:00|4941.53|4941.53|4944.58|4944.58|4945.67|4945.67|4941.53|4941.53|0
1587987000000|2020-04-27 11:30:00|4944.05|4944.05|4943.41|4943.41|4945.11|4945.11|4943.41|4943.41|0
1587987300000|2020-04-27 11:35:00|4941.29|4941.29|4939.67|4939.67|4941.29|4941.29|4939.67|4939.67|0
1587987600000|2020-04-27 11:40:00|4939.14|4939.14|4939.42|4939.42|4939.48|4939.48|4938.47|4938.47|0
1587987900000|2020-04-27 11:45:00|4940.32|4940.32|4940.03|4940.03|4940.45|4940.45|4940.03|4940.03|0
1587988200000|2020-04-27 11:50:00|4939.8|4939.8|4941.97|4941.97|4941.97|4941.97|4939.8|4939.8|0
1587988500000|2020-04-27 11:55:00|4941.13|4941.13|4938.51|4938.51|4941.13|4941.13|4938.51|4938.51|0
1587988800000|2020-04-27 12:00:00|4937.6|4937.6|4937.36|4937.36|4938.16|4938.16|4937.23|4937.23|0
1587989100000|2020-04-27 12:05:00|4937.66|4937.66|4935.75|4935.75|4937.66|4937.66|4935.75|4935.75|0
1587989400000|2020-04-27 12:10:00|4935.27|4935.27|4937.03|4937.03|4937.03|4937.03|4935.27|4935.27|0
1587989700000|2020-04-27 12:15:00|4937.04|4937.04|4939.32|4939.32|4939.32|4939.32|4936.64|4936.64|0
1587990000000|2020-04-27 12:20:00|4940.24|4940.24|4941.7|4941.7|4941.7|4941.7|4939.65|4939.65|0
1587990300000|2020-04-27 12:25:00|4942.87|4942.87|4938.64|4938.64|4942.89|4942.89|4938.64|4938.64|0
1587990600000|2020-04-27 12:30:00|4937.41|4937.41|4935.67|4935.67|4938.84|4938.84|4935.67|4935.67|0
1587990900000|2020-04-27 12:35:00|4936.24|4936.24|4937.56|4937.56|4937.56|4937.56|4934.76|4934.76|0
1587991200000|2020-04-27 12:40:00|4937.64|4937.64|4937.08|4937.08|4938.35|4938.35|4937.08|4937.08|0
1587991500000|2020-04-27 12:45:00|4937.73|4937.73|4937.27|4937.27|4937.73|4937.73|4935.28|4935.28|0
1587991800000|2020-04-27 12:50:00|4937.49|4937.49|4936.92|4936.92|4938.03|4938.03|4936.92|4936.92|0
1587992100000|2020-04-27 12:55:00|4936.35|4936.35|4933.14|4933.14|4936.35|4936.35|4933.14|4933.14|0
1587992400000|2020-04-27 13:00:00|4931.57|4931.57|4935.02|4935.02|4935.02|4935.02|4931.57|4931.57|0
1587992700000|2020-04-27 13:05:00|4936.3|4936.3|4935.23|4935.23|4936.45|4936.45|4935.23|4935.23|0
1587993000000|2020-04-27 13:10:00|4933.69|4933.69|4935.41|4935.41|4936.1|4936.1|4933.03|4933.03|0
1587993300000|2020-04-27 13:15:00|4935.36|4935.36|4934.04|4934.04|4935.36|4935.36|4934.04|4934.04|0
1587993600000|2020-04-27 13:20:00|4932.96|4932.96|4926.83|4926.83|4932.96|4932.96|4926.83|4926.83|0
1587993900000|2020-04-27 13:25:00|4929.3|4929.3|4924.75|4924.75|4929.3|4929.3|4924.75|4924.75|0
1587994200000|2020-04-27 13:30:00|4923.25|4923.25|4928.24|4928.24|4928.24|4928.24|4923.25|4923.25|0
1587994500000|2020-04-27 13:35:00|4929.71|4929.71|4933.75|4933.75|4933.75|4933.75|4929.71|4929.71|0
1587994800000|2020-04-27 13:40:00|4933.86|4933.86|4933.21|4933.21|4934.38|4934.38|4932.07|4932.07|0
1587995100000|2020-04-27 13:45:00|4929.65|4929.65|4932.52|4932.52|4932.52|4932.52|4927.5|4927.5|0
1587995400000|2020-04-27 13:50:00|4932.26|4932.26|4931.02|4931.02|4933.21|4933.21|4931.02|4931.02|0
1587995700000|2020-04-27 13:55:00|4931.53|4931.53|4935.93|4935.93|4935.93|4935.93|4931.25|4931.25|0
1587996000000|2020-04-27 14:00:00|4933.93|4933.93|4934.56|4934.56|4935.22|4935.22|4933.58|4933.58|0
1587996300000|2020-04-27 14:05:00|4932.78|4932.78|4931.48|4931.48|4932.78|4932.78|4929.69|4929.69|0
1587996600000|2020-04-27 14:10:00|4931.6|4931.6|4935.65|4935.65|4935.65|4935.65|4931.6|4931.6|0
1587996900000|2020-04-27 14:15:00|4937.04|4937.04|4935.42|4935.42|4937.04|4937.04|4934.31|4934.31|0
1587997200000|2020-04-27 14:20:00|4935.38|4935.38|4933.68|4933.68|4937.5|4937.5|4933.68|4933.68|0
1587997500000|2020-04-27 14:25:00|4933.37|4933.37|4933.23|4933.23|4933.75|4933.75|4933.23|4933.23|0
1587997800000|2020-04-27 14:30:00|4933.78|4933.78|4932.09|4932.09|4933.78|4933.78|4930.1|4930.1|0
1587998100000|2020-04-27 14:35:00|4932.25|4932.25|4926.92|4926.92|4932.25|4932.25|4926.92|4926.92|0
1587998400000|2020-04-27 14:40:00|4923.41|4923.41|4924.76|4924.76|4925.52|4925.52|4923.41|4923.41|0
1587998700000|2020-04-27 14:45:00|4927.25|4927.25|4922.73|4922.73|4927.25|4927.25|4922.73|4922.73|0
1587999000000|2020-04-27 14:50:00|4924.11|4924.11|4923.52|4923.52|4925.61|4925.61|4923.36|4923.36|0
1587999300000|2020-04-27 14:55:00|4923.34|4923.34|4921.32|4921.32|4923.97|4923.97|4921.32|4921.32|0
1587999600000|2020-04-27 15:00:00|4918.02|4918.02|4918.07|4918.07|4918.32|4918.32|4917.84|4917.84|0
1587999900000|2020-04-27 15:05:00|4917.17|4917.17|4915.98|4915.98|4917.17|4917.17|4913.84|4913.84|0
1588000200000|2020-04-27 15:10:00|4917.78|4917.78|4916.61|4916.61|4917.78|4917.78|4916.08|4916.08|0
1588000500000|2020-04-27 15:15:00|4913.76|4913.76|4915.39|4915.39|4915.39|4915.39|4911.89|4911.89|0
1588000800000|2020-04-27 15:20:00|4915.75|4915.75|4919.26|4919.26|4919.26|4919.26|4914.66|4914.66|0
1588001100000|2020-04-27 15:25:00|4920.09|4920.09|4925.87|4925.87|4926.29|4926.29|4920.09|4920.09|0
1588058100000|2020-04-28 07:15:00|4941.92|4941.92|4941.59|4941.59|4942.59|4942.59|4940.93|4940.93|0
1588058400000|2020-04-28 07:20:00|4944.26|4944.26|4942.84|4942.84|4944.26|4944.26|4941.69|4941.69|0
1588058700000|2020-04-28 07:25:00|4942.87|4942.87|4942.52|4942.52|4945.76|4945.76|4942.52|4942.52|0
1588059000000|2020-04-28 07:30:00|4939.31|4939.31|4934.5|4934.5|4940.14|4940.14|4934.5|4934.5|0
1588059300000|2020-04-28 07:35:00|4934.16|4934.16|4933.16|4933.16|4935.93|4935.93|4933.16|4933.16|0
1588059600000|2020-04-28 07:40:00|4936.01|4936.01|4938.96|4938.96|4939.19|4939.19|4936.01|4936.01|0
1588059900000|2020-04-28 07:45:00|4938.4|4938.4|4937.98|4937.98|4938.4|4938.4|4936.35|4936.35|0
1588060200000|2020-04-28 07:50:00|4938.66|4938.66|4946.57|4946.57|4946.57|4946.57|4938.66|4938.66|0
1588060500000|2020-04-28 07:55:00|4945.92|4945.92|4944.12|4944.12|4946.39|4946.39|4944.12|4944.12|0
1588060800000|2020-04-28 08:00:00|4944.91|4944.91|4946.98|4946.98|4946.98|4946.98|4944.53|4944.53|0
1588061100000|2020-04-28 08:05:00|4946.41|4946.41|4934.45|4934.45|4946.41|4946.41|4933.63|4933.63|0
1588061400000|2020-04-28 08:10:00|4934.95|4934.95|4936.45|4936.45|4936.45|4936.45|4934.12|4934.12|0
1588061700000|2020-04-28 08:15:00|4939.14|4939.14|4932.32|4932.32|4939.64|4939.64|4932.32|4932.32|0
1588062000000|2020-04-28 08:20:00|4931.87|4931.87|4938.32|4938.32|4938.32|4938.32|4931.87|4931.87|0
1588062300000|2020-04-28 08:25:00|4937.03|4937.03|4933.75|4933.75|4937.03|4937.03|4933.75|4933.75|0
1588062600000|2020-04-28 08:30:00|4929.04|4929.04|4930.57|4930.57|4931.24|4931.24|4929.04|4929.04|0
1588062900000|2020-04-28 08:35:00|4929.86|4929.86|4932.33|4932.33|4935.22|4935.22|4929.86|4929.86|0
1588063200000|2020-04-28 08:40:00|4932.83|4932.83|4930.41|4930.41|4934.76|4934.76|4930.26|4930.26|0
1588063500000|2020-04-28 08:45:00|4930.14|4930.14|4923.96|4923.96|4930.14|4930.14|4923.33|4923.33|0
1588063800000|2020-04-28 08:50:00|4922.62|4922.62|4925.14|4925.14|4925.14|4925.14|4922.62|4922.62|0
1588064100000|2020-04-28 08:55:00|4924.44|4924.44|4922.29|4922.29|4924.44|4924.44|4922.29|4922.29|0
1588064400000|2020-04-28 09:00:00|4922.54|4922.54|4925.28|4925.28|4925.87|4925.87|4922.54|4922.54|0
1588064700000|2020-04-28 09:05:00|4924.11|4924.11|4923.82|4923.82|4925.4|4925.4|4923.82|4923.82|0
1588065000000|2020-04-28 09:10:00|4925.15|4925.15|4928.96|4928.96|4928.96|4928.96|4925.15|4925.15|0
1588065300000|2020-04-28 09:15:00|4929.76|4929.76|4934.7|4934.7|4934.86|4934.86|4929.76|4929.76|0
1588065600000|2020-04-28 09:20:00|4940.26|4940.26|4944.5|4944.5|4944.5|4944.5|4939.22|4939.22|0
1588065900000|2020-04-28 09:25:00|4946.79|4946.79|4947.49|4947.49|4948.99|4948.99|4946.79|4946.79|0
1588066200000|2020-04-28 09:30:00|4946.34|4946.34|4945.57|4945.57|4947.1|4947.1|4944.65|4944.65|0
1588066500000|2020-04-28 09:35:00|4943.49|4943.49|4944.35|4944.35|4944.35|4944.35|4943.31|4943.31|0
1588066800000|2020-04-28 09:40:00|4945.37|4945.37|4947.58|4947.58|4948.51|4948.51|4945.37|4945.37|0
1588067100000|2020-04-28 09:45:00|4946.23|4946.23|4945.58|4945.58|4947.41|4947.41|4945.58|4945.58|0
1588067400000|2020-04-28 09:50:00|4945.21|4945.21|4947.57|4947.57|4949.85|4949.85|4945.21|4945.21|0
1588067700000|2020-04-28 09:55:00|4947.08|4947.08|4953.59|4953.59|4953.59|4953.59|4947.08|4947.08|0
1588068000000|2020-04-28 10:00:00|4954.98|4954.98|4949.15|4949.15|4955|4955|4949.15|4949.15|0
1588068300000|2020-04-28 10:05:00|4949.63|4949.63|4953.34|4953.34|4953.34|4953.34|4949.63|4949.63|0
1588068600000|2020-04-28 10:10:00|4953.05|4953.05|4953.01|4953.01|4954.26|4954.26|4953.01|4953.01|0
1588068900000|2020-04-28 10:15:00|4950.56|4950.56|4951.71|4951.71|4952.59|4952.59|4950.56|4950.56|0
1588069200000|2020-04-28 10:20:00|4953.2|4953.2|4952.01|4952.01|4953.2|4953.2|4951.72|4951.72|0
1588069500000|2020-04-28 10:25:00|4951.86|4951.86|4950.82|4950.82|4953.14|4953.14|4950.82|4950.82|0
1588069800000|2020-04-28 10:30:00|4951.64|4951.64|4952.35|4952.35|4953.25|4953.25|4951.64|4951.64|0
1588070100000|2020-04-28 10:35:00|4952.12|4952.12|4950.92|4950.92|4952.86|4952.86|4950.92|4950.92|0
1588070400000|2020-04-28 10:40:00|4950.39|4950.39|4951.34|4951.34|4952.59|4952.59|4950.39|4950.39|0
1588070700000|2020-04-28 10:45:00|4951.55|4951.55|4952.72|4952.72|4952.72|4952.72|4951.55|4951.55|0
1588071000000|2020-04-28 10:50:00|4951.37|4951.37|4950.45|4950.45|4951.37|4951.37|4949.33|4949.33|0
1588071300000|2020-04-28 10:55:00|4950.95|4950.95|4943.79|4943.79|4950.95|4950.95|4943.79|4943.79|0
1588071600000|2020-04-28 11:00:00|4942.4|4942.4|4929.63|4929.63|4942.4|4942.4|4926.87|4926.87|0
1588071900000|2020-04-28 11:05:00|4930.73|4930.73|4933.24|4933.24|4933.24|4933.24|4930.11|4930.11|0
1588072200000|2020-04-28 11:10:00|4933.59|4933.59|4935.67|4935.67|4936.56|4936.56|4933.26|4933.26|0
1588072500000|2020-04-28 11:15:00|4934.76|4934.76|4934.24|4934.24|4936.88|4936.88|4934.24|4934.24|0
1588072800000|2020-04-28 11:20:00|4932.68|4932.68|4934.26|4934.26|4934.26|4934.26|4931.67|4931.67|0
1588073100000|2020-04-28 11:25:00|4935.91|4935.91|4937.37|4937.37|4938.29|4938.29|4935.91|4935.91|0
1588073400000|2020-04-28 11:30:00|4944.08|4944.08|4947.62|4947.62|4948.77|4948.77|4944.08|4944.08|0
1588073700000|2020-04-28 11:35:00|4946.89|4946.89|4949.5|4949.5|4949.5|4949.5|4946.89|4946.89|0
1588074000000|2020-04-28 11:40:00|4949.4|4949.4|4950.51|4950.51|4951.17|4951.17|4949.4|4949.4|0
1588074300000|2020-04-28 11:45:00|4952.37|4952.37|4950.02|4950.02|4952.55|4952.55|4950.02|4950.02|0
1588074600000|2020-04-28 11:50:00|4950.43|4950.43|4954.85|4954.85|4954.85|4954.85|4950.21|4950.21|0
1588074900000|2020-04-28 11:55:00|4953.29|4953.29|4949.92|4949.92|4953.29|4953.29|4949.92|4949.92|0
1588075200000|2020-04-28 12:00:00|4950.4|4950.4|4952.91|4952.91|4953.21|4953.21|4950.4|4950.4|0
1588075500000|2020-04-28 12:05:00|4952.4|4952.4|4954.01|4954.01|4954.01|4954.01|4952.4|4952.4|0
1588075800000|2020-04-28 12:10:00|4953.68|4953.68|4957.37|4957.37|4957.37|4957.37|4953.68|4953.68|0
1588076100000|2020-04-28 12:15:00|4958.64|4958.64|4958.96|4958.96|4959.07|4959.07|4958.42|4958.42|0
1588076400000|2020-04-28 12:20:00|4956.13|4956.13|4958.6|4958.6|4958.62|4958.62|4956.13|4956.13|0
1588076700000|2020-04-28 12:25:00|4958.89|4958.89|4960.66|4960.66|4961.31|4961.31|4958.89|4958.89|0
1588077000000|2020-04-28 12:30:00|4960.88|4960.88|4962.6|4962.6|4963.03|4963.03|4960.88|4960.88|0
1588077300000|2020-04-28 12:35:00|4962.77|4962.77|4964.33|4964.33|4964.88|4964.88|4962.1|4962.1|0
1588077600000|2020-04-28 12:40:00|4966.03|4966.03|4966.44|4966.44|4966.77|4966.77|4965.31|4965.31|0
1588077900000|2020-04-28 12:45:00|4967.38|4967.38|4970.81|4970.81|4970.81|4970.81|4967.38|4967.38|0
1588078200000|2020-04-28 12:50:00|4971.18|4971.18|4974.47|4974.47|4974.47|4974.47|4971.18|4971.18|0
1588078500000|2020-04-28 12:55:00|4975.19|4975.19|4978.02|4978.02|4978.02|4978.02|4975.19|4975.19|0
1588078800000|2020-04-28 13:00:00|4978.23|4978.23|4980.83|4980.83|4980.83|4980.83|4978.23|4978.23|0
1588079100000|2020-04-28 13:05:00|4981.57|4981.57|4983.32|4983.32|4983.32|4983.32|4981.19|4981.19|0
1588079400000|2020-04-28 13:10:00|4983.61|4983.61|4984.66|4984.66|4986.27|4986.27|4983.61|4983.61|0
1588079700000|2020-04-28 13:15:00|4985.16|4985.16|4987.84|4987.84|4987.84|4987.84|4985.16|4985.16|0
1588080000000|2020-04-28 13:20:00|4987.51|4987.51|4986.88|4986.88|4987.94|4987.94|4986.88|4986.88|0
1588080300000|2020-04-28 13:25:00|4986.1|4986.1|4985.15|4985.15|4986.1|4986.1|4984.91|4984.91|0
1588080600000|2020-04-28 13:30:00|4986.89|4986.89|4988.9|4988.9|4990.94|4990.94|4986.89|4986.89|0
1588080900000|2020-04-28 13:35:00|4990.5|4990.5|4991.59|4991.59|4993.02|4993.02|4990.5|4990.5|0
1588081200000|2020-04-28 13:40:00|4989.99|4989.99|4990.61|4990.61|4990.61|4990.61|4987.22|4987.22|0
1588081500000|2020-04-28 13:45:00|4990.39|4990.39|4992.22|4992.22|4995.27|4995.27|4990.39|4990.39|0
1588081800000|2020-04-28 13:50:00|4990.58|4990.58|5001.79|5001.79|5001.79|5001.79|4990.58|4990.58|0
1588082100000|2020-04-28 13:55:00|5002.39|5002.39|4992.3|4992.3|5002.39|5002.39|4992.3|4992.3|0
1588082400000|2020-04-28 14:00:00|4988.43|4988.43|4982.63|4982.63|4988.43|4988.43|4982.63|4982.63|0
1588082700000|2020-04-28 14:05:00|4986.6|4986.6|4988.3|4988.3|4992.84|4992.84|4986.6|4986.6|0
1588083000000|2020-04-28 14:10:00|4990.23|4990.23|4984.9|4984.9|4990.23|4990.23|4984.9|4984.9|0
1588083300000|2020-04-28 14:15:00|4979.05|4979.05|4978.67|4978.67|4979.05|4979.05|4977.37|4977.37|0
1588083600000|2020-04-28 14:20:00|4976.97|4976.97|4973.66|4973.66|4976.97|4976.97|4973.66|4973.66|0
1588083900000|2020-04-28 14:25:00|4969.76|4969.76|4969.63|4969.63|4971.29|4971.29|4969.09|4969.09|0
1588084200000|2020-04-28 14:30:00|4969.82|4969.82|4966.64|4966.64|4969.82|4969.82|4966.64|4966.64|0
1588084500000|2020-04-28 14:35:00|4967.38|4967.38|4966.22|4966.22|4968.93|4968.93|4965.38|4965.38|0
1588084800000|2020-04-28 14:40:00|4965.88|4965.88|4952.66|4952.66|4965.88|4965.88|4952.66|4952.66|0
1588085100000|2020-04-28 14:45:00|4951.04|4951.04|4948.55|4948.55|4953.59|4953.59|4948.55|4948.55|0
1588085400000|2020-04-28 14:50:00|4952.97|4952.97|4953.94|4953.94|4955.09|4955.09|4952.85|4952.85|0
1588085700000|2020-04-28 14:55:00|4950.6|4950.6|4945.75|4945.75|4950.6|4950.6|4944.62|4944.62|0
1588086000000|2020-04-28 15:00:00|4944.56|4944.56|4957.47|4957.47|4957.47|4957.47|4944.56|4944.56|0
1588086300000|2020-04-28 15:05:00|4961.33|4961.33|4961.25|4961.25|4961.45|4961.45|4959.47|4959.47|0
1588086600000|2020-04-28 15:10:00|4962.71|4962.71|4961.52|4961.52|4966.83|4966.83|4961.52|4961.52|0
1588086900000|2020-04-28 15:15:00|4961.85|4961.85|4964.79|4964.79|4964.79|4964.79|4960.17|4960.17|0
1588087200000|2020-04-28 15:20:00|4963.04|4963.04|4961.88|4961.88|4964.18|4964.18|4961.09|4961.09|0
1588087500000|2020-04-28 15:25:00|4959.33|4959.33|4975.07|4975.07|4977.93|4977.93|4959.33|4959.33|0
1588144500000|2020-04-29 07:15:00|4989.71|4989.71|4988.3|4988.3|4989.71|4989.71|4986.08|4986.08|0
1588144800000|2020-04-29 07:20:00|4982.62|4982.62|4972.73|4972.73|4983.3|4983.3|4972.73|4972.73|0
1588145100000|2020-04-29 07:25:00|4978.61|4978.61|4983.02|4983.02|4983.02|4983.02|4978.61|4978.61|0
1588145400000|2020-04-29 07:30:00|4982.1|4982.1|4991.08|4991.08|4991.08|4991.08|4982.1|4982.1|0
1588145700000|2020-04-29 07:35:00|4991.6|4991.6|4996.62|4996.62|4999.13|4999.13|4991.6|4991.6|0
1588146000000|2020-04-29 07:40:00|4995.92|4995.92|4999.31|4999.31|5000.49|5000.49|4995.92|4995.92|0
1588146300000|2020-04-29 07:45:00|5002.36|5002.36|5005.09|5005.09|5005.09|5005.09|5000.14|5000.14|0
1588146600000|2020-04-29 07:50:00|5006.47|5006.47|5009.6|5009.6|5013.91|5013.91|5006.47|5006.47|0
1588146900000|2020-04-29 07:55:00|5009.51|5009.51|5008.92|5008.92|5012.47|5012.47|5008.92|5008.92|0
1588147200000|2020-04-29 08:00:00|5008.01|5008.01|5002.65|5002.65|5008.01|5008.01|5002.65|5002.65|0
1588147500000|2020-04-29 08:05:00|5002.1|5002.1|5000.52|5000.52|5003.33|5003.33|5000.52|5000.52|0
1588147800000|2020-04-29 08:10:00|4995.15|4995.15|4991.57|4991.57|4997.42|4997.42|4991.57|4991.57|0
1588148100000|2020-04-29 08:15:00|4986.81|4986.81|4991.77|4991.77|4991.77|4991.77|4986.81|4986.81|0
1588148400000|2020-04-29 08:20:00|4991.1|4991.1|4987.92|4987.92|4991.1|4991.1|4987.39|4987.39|0
1588148700000|2020-04-29 08:25:00|4987.76|4987.76|4983.4|4983.4|4987.76|4987.76|4981.81|4981.81|0
1588149000000|2020-04-29 08:30:00|4982.92|4982.92|4987.35|4987.35|4987.74|4987.74|4982.92|4982.92|0
1588149300000|2020-04-29 08:35:00|4985.23|4985.23|4987.64|4987.64|4988.52|4988.52|4985.23|4985.23|0
1588149600000|2020-04-29 08:40:00|4990.63|4990.63|4988.44|4988.44|4990.63|4990.63|4988.05|4988.05|0
1588149900000|2020-04-29 08:45:00|4988.37|4988.37|4991.21|4991.21|4991.68|4991.68|4988.37|4988.37|0
1588150200000|2020-04-29 08:50:00|4990.24|4990.24|4991.83|4991.83|4991.83|4991.83|4986.75|4986.75|0
1588150500000|2020-04-29 08:55:00|4991.87|4991.87|4990.6|4990.6|4991.88|4991.88|4990.09|4990.09|0
1588150800000|2020-04-29 09:00:00|4992.72|4992.72|4994.13|4994.13|4996.57|4996.57|4992.65|4992.65|0
1588151100000|2020-04-29 09:05:00|4995.71|4995.71|4995.02|4995.02|4996.67|4996.67|4995.02|4995.02|0
1588151400000|2020-04-29 09:10:00|4995.36|4995.36|4995.1|4995.1|4995.36|4995.36|4992.69|4992.69|0
1588151700000|2020-04-29 09:15:00|4997.07|4997.07|4994.66|4994.66|4997.07|4997.07|4994.66|4994.66|0
1588152000000|2020-04-29 09:20:00|4993.9|4993.9|4997.37|4997.37|4997.37|4997.37|4992.99|4992.99|0
1588152300000|2020-04-29 09:25:00|4997.65|4997.65|4998.55|4998.55|4998.64|4998.64|4997.65|4997.65|0
1588152600000|2020-04-29 09:30:00|4997.72|4997.72|4995.35|4995.35|4999.34|4999.34|4995.35|4995.35|0
1588152900000|2020-04-29 09:35:00|4994.35|4994.35|4998.39|4998.39|4998.39|4998.39|4993.27|4993.27|0
1588153200000|2020-04-29 09:40:00|5000.28|5000.28|5001.93|5001.93|5002.78|5002.78|5000.28|5000.28|0
1588153500000|2020-04-29 09:45:00|5001.88|5001.88|5004.65|5004.65|5004.65|5004.65|5001.88|5001.88|0
1588153800000|2020-04-29 09:50:00|5004.26|5004.26|5008.74|5008.74|5009.21|5009.21|5004.26|5004.26|0
1588154100000|2020-04-29 09:55:00|5009.81|5009.81|5010.16|5010.16|5010.16|5010.16|5009.03|5009.03|0
1588154400000|2020-04-29 10:00:00|5009.11|5009.11|5009.34|5009.34|5009.34|5009.34|5008.25|5008.25|0
1588154700000|2020-04-29 10:05:00|5008.57|5008.57|5010.15|5010.15|5010.15|5010.15|5008.57|5008.57|0
1588155000000|2020-04-29 10:10:00|5013.01|5013.01|5014.12|5014.12|5014.25|5014.25|5013.01|5013.01|0
1588155300000|2020-04-29 10:15:00|5013.52|5013.52|5013.33|5013.33|5013.52|5013.52|5012.11|5012.11|0
1588155600000|2020-04-29 10:20:00|5015.31|5015.31|5012.1|5012.1|5016.1|5016.1|5012.1|5012.1|0
1588155900000|2020-04-29 10:25:00|5009.69|5009.69|5004.47|5004.47|5009.69|5009.69|5004.47|5004.47|0
1588156200000|2020-04-29 10:30:00|4998.1|4998.1|4994.54|4994.54|4998.6|4998.6|4992.88|4992.88|0
1588156500000|2020-04-29 10:35:00|4993.91|4993.91|4994.31|4994.31|4994.31|4994.31|4992.75|4992.75|0
1588156800000|2020-04-29 10:40:00|4994.92|4994.92|4997.08|4997.08|4997.08|4997.08|4994.9|4994.9|0
1588157100000|2020-04-29 10:45:00|4997.73|4997.73|4998.83|4998.83|4998.83|4998.83|4997.39|4997.39|0
1588157400000|2020-04-29 10:50:00|5000.23|5000.23|5000.43|5000.43|5004.02|5004.02|5000.23|5000.23|0
1588157700000|2020-04-29 10:55:00|5002.2|5002.2|5002.82|5002.82|5002.82|5002.82|5000.78|5000.78|0
1588158000000|2020-04-29 11:00:00|5008|5008|5012.82|5012.82|5013.65|5013.65|5008|5008|0
1588158300000|2020-04-29 11:05:00|5012.43|5012.43|5002.53|5002.53|5012.43|5012.43|5002.53|5002.53|0
1588158600000|2020-04-29 11:10:00|5001.21|5001.21|5000.68|5000.68|5001.59|5001.59|4999.65|4999.65|0
1588158900000|2020-04-29 11:15:00|4999|4999|4993.71|4993.71|4999.95|4999.95|4993.71|4993.71|0
1588159200000|2020-04-29 11:20:00|4993.1|4993.1|4989.94|4989.94|4993.1|4993.1|4989.94|4989.94|0
1588159500000|2020-04-29 11:25:00|4989.78|4989.78|4993.43|4993.43|4994.46|4994.46|4989.78|4989.78|0
1588159800000|2020-04-29 11:30:00|4995.98|4995.98|4998.74|4998.74|4999.53|4999.53|4995.98|4995.98|0
1588160100000|2020-04-29 11:35:00|4996.48|4996.48|4994.96|4994.96|4996.48|4996.48|4994.23|4994.23|0
1588160400000|2020-04-29 11:40:00|4995.35|4995.35|4992.02|4992.02|4995.77|4995.77|4992.02|4992.02|0
1588160700000|2020-04-29 11:45:00|4995.82|4995.82|4993.7|4993.7|4996.1|4996.1|4993.7|4993.7|0
1588161000000|2020-04-29 11:50:00|4992.61|4992.61|4990.56|4990.56|4992.61|4992.61|4989.13|4989.13|0
1588161300000|2020-04-29 11:55:00|4990.25|4990.25|4989.82|4989.82|4990.6|4990.6|4989.74|4989.74|0
1588161600000|2020-04-29 12:00:00|4991.27|4991.27|4994.01|4994.01|4994.01|4994.01|4991.27|4991.27|0
1588161900000|2020-04-29 12:05:00|4994.92|4994.92|5001.95|5001.95|5001.95|5001.95|4994.92|4994.92|0
1588162200000|2020-04-29 12:10:00|5001.98|5001.98|5005.13|5005.13|5005.13|5005.13|5001.98|5001.98|0
1588162500000|2020-04-29 12:15:00|5008.74|5008.74|5007.66|5007.66|5008.74|5008.74|5007.59|5007.59|0
1588162800000|2020-04-29 12:20:00|5010.36|5010.36|5010.03|5010.03|5010.36|5010.36|5009.02|5009.02|0
1588163100000|2020-04-29 12:25:00|5009.24|5009.24|5011.15|5011.15|5011.15|5011.15|5009.24|5009.24|0
1588163400000|2020-04-29 12:30:00|5013.95|5013.95|5037.38|5037.38|5037.38|5037.38|5013.95|5013.95|0
1588163700000|2020-04-29 12:35:00|5034.23|5034.23|5038.09|5038.09|5040.26|5040.26|5034.23|5034.23|0
1588164000000|2020-04-29 12:40:00|5037.83|5037.83|5040.63|5040.63|5040.94|5040.94|5037.83|5037.83|0
1588164300000|2020-04-29 12:45:00|5041.16|5041.16|5050.78|5050.78|5050.78|5050.78|5041.16|5041.16|0
1588164600000|2020-04-29 12:50:00|5056.8|5056.8|5059.77|5059.77|5061.4|5061.4|5056.8|5056.8|0
1588164900000|2020-04-29 12:55:00|5065|5065|5069.79|5069.79|5069.79|5069.79|5065|5065|0
1588165200000|2020-04-29 13:00:00|5070.91|5070.91|5072.2|5072.2|5074.8|5074.8|5070.91|5070.91|0
1588165500000|2020-04-29 13:05:00|5069.31|5069.31|5063.91|5063.91|5069.31|5069.31|5063.91|5063.91|0
1588165800000|2020-04-29 13:10:00|5062.93|5062.93|5062.73|5062.73|5062.93|5062.93|5057.46|5057.46|0
1588166100000|2020-04-29 13:15:00|5062.83|5062.83|5062.09|5062.09|5063.95|5063.95|5062.09|5062.09|0
1588166400000|2020-04-29 13:20:00|5062.87|5062.87|5071.46|5071.46|5071.46|5071.46|5062.87|5062.87|0
1588166700000|2020-04-29 13:25:00|5072.32|5072.32|5059.21|5059.21|5072.32|5072.32|5059.21|5059.21|0
1588167000000|2020-04-29 13:30:00|5060.72|5060.72|5055.93|5055.93|5060.72|5060.72|5054.51|5054.51|0
1588167300000|2020-04-29 13:35:00|5055.47|5055.47|5056.21|5056.21|5056.21|5056.21|5054.38|5054.38|0
1588167600000|2020-04-29 13:40:00|5055.78|5055.78|5055.96|5055.96|5058.85|5058.85|5055.78|5055.78|0
1588167900000|2020-04-29 13:45:00|5058.56|5058.56|5059.57|5059.57|5060.61|5060.61|5058.56|5058.56|0
1588168200000|2020-04-29 13:50:00|5065.15|5065.15|5069.1|5069.1|5069.1|5069.1|5065.15|5065.15|0
1588168500000|2020-04-29 13:55:00|5070.57|5070.57|5072.6|5072.6|5072.6|5072.6|5070.57|5070.57|0
1588168800000|2020-04-29 14:00:00|5074.96|5074.96|5070.84|5070.84|5074.96|5074.96|5070.26|5070.26|0
1588169100000|2020-04-29 14:05:00|5071.61|5071.61|5067.35|5067.35|5072.88|5072.88|5067.35|5067.35|0
1588169400000|2020-04-29 14:10:00|5067.45|5067.45|5060.71|5060.71|5067.45|5067.45|5060.71|5060.71|0
1588169700000|2020-04-29 14:15:00|5059.74|5059.74|5072.09|5072.09|5072.09|5072.09|5059.74|5059.74|0
1588170000000|2020-04-29 14:20:00|5071.55|5071.55|5073.94|5073.94|5073.94|5073.94|5070.67|5070.67|0
1588170300000|2020-04-29 14:25:00|5075.42|5075.42|5080.69|5080.69|5080.69|5080.69|5075.42|5075.42|0
1588170600000|2020-04-29 14:30:00|5082.58|5082.58|5083.61|5083.61|5084.47|5084.47|5082.58|5082.58|0
1588170900000|2020-04-29 14:35:00|5085.33|5085.33|5080.38|5080.38|5090.94|5090.94|5079.81|5079.81|0
1588171200000|2020-04-29 14:40:00|5079.88|5079.88|5084.88|5084.88|5084.99|5084.99|5079.88|5079.88|0
1588171500000|2020-04-29 14:45:00|5083.44|5083.44|5079.15|5079.15|5083.44|5083.44|5079.15|5079.15|0
1588171800000|2020-04-29 14:50:00|5078.13|5078.13|5076.31|5076.31|5078.13|5078.13|5076.14|5076.14|0
1588172100000|2020-04-29 14:55:00|5077.43|5077.43|5076.78|5076.78|5078.1|5078.1|5076.24|5076.24|0
1588172400000|2020-04-29 15:00:00|5075.05|5075.05|5071.19|5071.19|5076|5076|5071.19|5071.19|0
1588172700000|2020-04-29 15:05:00|5070.82|5070.82|5073.5|5073.5|5075.76|5075.76|5070.82|5070.82|0
1588173000000|2020-04-29 15:10:00|5073.94|5073.94|5077.52|5077.52|5077.52|5077.52|5073.94|5073.94|0
1588173300000|2020-04-29 15:15:00|5077.85|5077.85|5079.55|5079.55|5080.71|5080.71|5077.85|5077.85|0
1588173600000|2020-04-29 15:20:00|5081.66|5081.66|5083.88|5083.88|5085.02|5085.02|5081.66|5081.66|0
1588173900000|2020-04-29 15:25:00|5086.26|5086.26|5082.3|5082.3|5086.26|5086.26|5082.3|5082.3|0
1588230900000|2020-04-30 07:15:00|5158.96|5158.96|5154.18|5154.18|5158.96|5158.96|5151.19|5151.19|0
1588231200000|2020-04-30 07:20:00|5158.2|5158.2|5139.24|5139.24|5158.2|5158.2|5139.24|5139.24|0
1588231500000|2020-04-30 07:25:00|5143.7|5143.7|5136.23|5136.23|5143.7|5143.7|5136.23|5136.23|0
1588231800000|2020-04-30 07:30:00|5129.98|5129.98|5137.5|5137.5|5144.85|5144.85|5129.98|5129.98|0
1588232100000|2020-04-30 07:35:00|5136.62|5136.62|5121.97|5121.97|5136.62|5136.62|5121.97|5121.97|0
1588232400000|2020-04-30 07:40:00|5120.03|5120.03|5133.48|5133.48|5133.48|5133.48|5120.03|5120.03|0
1588232700000|2020-04-30 07:45:00|5137.19|5137.19|5146.86|5146.86|5146.86|5146.86|5134.04|5134.04|0
1588233000000|2020-04-30 07:50:00|5146.09|5146.09|5150.12|5150.12|5150.12|5150.12|5144.58|5144.58|0
1588233300000|2020-04-30 07:55:00|5149.91|5149.91|5138.82|5138.82|5149.91|5149.91|5134.35|5134.35|0
1588233600000|2020-04-30 08:00:00|5138.16|5138.16|5141.95|5141.95|5143.3|5143.3|5133.94|5133.94|0
1588233900000|2020-04-30 08:05:00|5140.79|5140.79|5143.36|5143.36|5143.36|5143.36|5138.53|5138.53|0
1588234200000|2020-04-30 08:10:00|5144.32|5144.32|5148.44|5148.44|5149.49|5149.49|5144.32|5144.32|0
1588234500000|2020-04-30 08:15:00|5150.36|5150.36|5144.45|5144.45|5152.01|5152.01|5144.45|5144.45|0
1588234800000|2020-04-30 08:20:00|5141.47|5141.47|5135.94|5135.94|5142.43|5142.43|5135.46|5135.46|0
1588235100000|2020-04-30 08:25:00|5133.37|5133.37|5131.23|5131.23|5135.37|5135.37|5131.23|5131.23|0
1588235400000|2020-04-30 08:30:00|5130.08|5130.08|5135.41|5135.41|5135.41|5135.41|5129.64|5129.64|0
1588235700000|2020-04-30 08:35:00|5131.96|5131.96|5129.84|5129.84|5132.37|5132.37|5126.08|5126.08|0
1588236000000|2020-04-30 08:40:00|5130.73|5130.73|5129.93|5129.93|5131.21|5131.21|5129|5129|0
1588236300000|2020-04-30 08:45:00|5131.67|5131.67|5127.26|5127.26|5131.67|5131.67|5126.76|5126.76|0
1588236600000|2020-04-30 08:50:00|5122.27|5122.27|5120.8|5120.8|5122.93|5122.93|5119.57|5119.57|0
1588236900000|2020-04-30 08:55:00|5120.52|5120.52|5111.63|5111.63|5120.52|5120.52|5111.63|5111.63|0
1588237200000|2020-04-30 09:00:00|5111.65|5111.65|5117.06|5117.06|5117.06|5117.06|5111.65|5111.65|0
1588237500000|2020-04-30 09:05:00|5117.9|5117.9|5115.7|5115.7|5117.9|5117.9|5113|5113|0
1588237800000|2020-04-30 09:10:00|5114.6|5114.6|5114.14|5114.14|5115.92|5115.92|5113.84|5113.84|0
1588238100000|2020-04-30 09:15:00|5115.35|5115.35|5118.92|5118.92|5118.92|5118.92|5114.74|5114.74|0
1588238400000|2020-04-30 09:20:00|5117.83|5117.83|5118.11|5118.11|5119.09|5119.09|5117.83|5117.83|0
1588238700000|2020-04-30 09:25:00|5116.86|5116.86|5119.37|5119.37|5119.37|5119.37|5116.32|5116.32|0
1588239000000|2020-04-30 09:30:00|5119.84|5119.84|5116.55|5116.55|5119.84|5119.84|5115.94|5115.94|0
1588239300000|2020-04-30 09:35:00|5116.37|5116.37|5107.6|5107.6|5116.37|5116.37|5107.6|5107.6|0
1588239600000|2020-04-30 09:40:00|5108.61|5108.61|5112.44|5112.44|5113.66|5113.66|5108.61|5108.61|0
1588239900000|2020-04-30 09:45:00|5114.99|5114.99|5123.53|5123.53|5123.53|5123.53|5114.99|5114.99|0
1588240200000|2020-04-30 09:50:00|5124.93|5124.93|5123.81|5123.81|5124.93|5124.93|5123.35|5123.35|0
1588240500000|2020-04-30 09:55:00|5122|5122|5122.44|5122.44|5122.9|5122.9|5122|5122|0
1588240800000|2020-04-30 10:00:00|5124.41|5124.41|5122.52|5122.52|5126.58|5126.58|5122.49|5122.49|0
1588241100000|2020-04-30 10:05:00|5120.57|5120.57|5116.46|5116.46|5120.57|5120.57|5116.46|5116.46|0
1588241400000|2020-04-30 10:10:00|5119.27|5119.27|5121|5121|5121.69|5121.69|5119.27|5119.27|0
1588241700000|2020-04-30 10:15:00|5120.88|5120.88|5117.19|5117.19|5121|5121|5117.19|5117.19|0
1588242000000|2020-04-30 10:20:00|5118.73|5118.73|5118.83|5118.83|5118.83|5118.83|5116.47|5116.47|0
1588242300000|2020-04-30 10:25:00|5122.26|5122.26|5122.69|5122.69|5124.19|5124.19|5122.26|5122.26|0
1588242600000|2020-04-30 10:30:00|5122.9|5122.9|5120.05|5120.05|5122.9|5122.9|5119.84|5119.84|0
1588242900000|2020-04-30 10:35:00|5118.86|5118.86|5118.44|5118.44|5118.86|5118.86|5116.82|5116.82|0
1588243200000|2020-04-30 10:40:00|5117.63|5117.63|5118.1|5118.1|5119.07|5119.07|5117.35|5117.35|0
1588243500000|2020-04-30 10:45:00|5117.59|5117.59|5120.26|5120.26|5121.73|5121.73|5117.59|5117.59|0
1588243800000|2020-04-30 10:50:00|5119.46|5119.46|5119.93|5119.93|5122.29|5122.29|5119.46|5119.46|0
1588244100000|2020-04-30 10:55:00|5119.3|5119.3|5123.51|5123.51|5125.35|5125.35|5119.3|5119.3|0
1588244400000|2020-04-30 11:00:00|5123.89|5123.89|5126.42|5126.42|5128.72|5128.72|5123.89|5123.89|0
1588244700000|2020-04-30 11:05:00|5126.71|5126.71|5119.52|5119.52|5126.71|5126.71|5118.28|5118.28|0
1588245000000|2020-04-30 11:10:00|5120.97|5120.97|5115.12|5115.12|5120.97|5120.97|5113.92|5113.92|0
1588245300000|2020-04-30 11:15:00|5113.24|5113.24|5113.46|5113.46|5115.23|5115.23|5113.24|5113.24|0
1588245600000|2020-04-30 11:20:00|5109.86|5109.86|5104.19|5104.19|5109.86|5109.86|5104.19|5104.19|0
1588245900000|2020-04-30 11:25:00|5101.85|5101.85|5102.96|5102.96|5102.96|5102.96|5100.17|5100.17|0
1588246200000|2020-04-30 11:30:00|5102.62|5102.62|5108.94|5108.94|5109.13|5109.13|5102.62|5102.62|0
1588246500000|2020-04-30 11:35:00|5109.18|5109.18|5107.38|5107.38|5109.18|5109.18|5106.05|5106.05|0
1588246800000|2020-04-30 11:40:00|5109.13|5109.13|5113.72|5113.72|5113.72|5113.72|5109.13|5109.13|0
1588247100000|2020-04-30 11:45:00|5112.97|5112.97|5099.92|5099.92|5113.9|5113.9|5099.92|5099.92|0
1588247400000|2020-04-30 11:50:00|5100.96|5100.96|5100.86|5100.86|5102.22|5102.22|5099.02|5099.02|0
1588247700000|2020-04-30 11:55:00|5097.9|5097.9|5092.73|5092.73|5097.9|5097.9|5092.73|5092.73|0
1588248000000|2020-04-30 12:00:00|5091.23|5091.23|5100.93|5100.93|5100.93|5100.93|5091.23|5091.23|0
1588248300000|2020-04-30 12:05:00|5104.57|5104.57|5104.37|5104.37|5107.59|5107.59|5104.37|5104.37|0
1588248600000|2020-04-30 12:10:00|5107.82|5107.82|5108.91|5108.91|5110.54|5110.54|5107.82|5107.82|0
1588248900000|2020-04-30 12:15:00|5106.98|5106.98|5105.51|5105.51|5108|5108|5105.51|5105.51|0
1588249200000|2020-04-30 12:20:00|5105.59|5105.59|5102.59|5102.59|5105.59|5105.59|5102.59|5102.59|0
1588249500000|2020-04-30 12:25:00|5105.23|5105.23|5102.7|5102.7|5105.35|5105.35|5102.7|5102.7|0
1588249800000|2020-04-30 12:30:00|5104.32|5104.32|5106.09|5106.09|5108.36|5108.36|5104.32|5104.32|0
1588250100000|2020-04-30 12:35:00|5103.9|5103.9|5100.17|5100.17|5103.9|5103.9|5100.17|5100.17|0
1588250400000|2020-04-30 12:40:00|5097.16|5097.16|5100.79|5100.79|5100.79|5100.79|5096.28|5096.28|0
1588250700000|2020-04-30 12:45:00|5099.53|5099.53|5091.22|5091.22|5099.53|5099.53|5091.22|5091.22|0
1588251000000|2020-04-30 12:50:00|5089.9|5089.9|5083.77|5083.77|5089.9|5089.9|5083.77|5083.77|0
1588251300000|2020-04-30 12:55:00|5083.13|5083.13|5084.53|5084.53|5086.12|5086.12|5083.13|5083.13|0
1588251600000|2020-04-30 13:00:00|5078.3|5078.3|5079.16|5079.16|5080.39|5080.39|5076.09|5076.09|0
1588251900000|2020-04-30 13:05:00|5075.79|5075.79|5067.45|5067.45|5075.79|5075.79|5067.45|5067.45|0
1588252200000|2020-04-30 13:10:00|5063.2|5063.2|5073.24|5073.24|5073.24|5073.24|5063.2|5063.2|0
1588252500000|2020-04-30 13:15:00|5074.69|5074.69|5072.14|5072.14|5075.46|5075.46|5072.14|5072.14|0
1588252800000|2020-04-30 13:20:00|5070.78|5070.78|5070.93|5070.93|5071.2|5071.2|5066.7|5066.7|0
1588253100000|2020-04-30 13:25:00|5070.12|5070.12|5063.9|5063.9|5070.12|5070.12|5063.9|5063.9|0
1588253400000|2020-04-30 13:30:00|5063.96|5063.96|5058.82|5058.82|5063.96|5063.96|5054.9|5054.9|0
1588253700000|2020-04-30 13:35:00|5054.39|5054.39|5045.14|5045.14|5054.39|5054.39|5042.99|5042.99|0
1588254000000|2020-04-30 13:40:00|5044.44|5044.44|5049.89|5049.89|5050.09|5050.09|5044.44|5044.44|0
1588254300000|2020-04-30 13:45:00|5048.68|5048.68|5046.33|5046.33|5049.53|5049.53|5045.23|5045.23|0
1588254600000|2020-04-30 13:50:00|5043.19|5043.19|5047.55|5047.55|5049.08|5049.08|5043.19|5043.19|0
1588254900000|2020-04-30 13:55:00|5047.67|5047.67|5055.05|5055.05|5055.05|5055.05|5047.67|5047.67|0
1588255200000|2020-04-30 14:00:00|5052.37|5052.37|5055.39|5055.39|5058.34|5058.34|5052.37|5052.37|0
1588255500000|2020-04-30 14:05:00|5047.06|5047.06|5043.85|5043.85|5047.06|5047.06|5041.25|5041.25|0
1588255800000|2020-04-30 14:10:00|5043.71|5043.71|5047.85|5047.85|5047.85|5047.85|5043.49|5043.49|0
1588256100000|2020-04-30 14:15:00|5045.99|5045.99|5041.88|5041.88|5045.99|5045.99|5041.08|5041.08|0
1588256400000|2020-04-30 14:20:00|5041.92|5041.92|5040.41|5040.41|5041.94|5041.94|5040.41|5040.41|0
1588256700000|2020-04-30 14:25:00|5037.82|5037.82|5041.03|5041.03|5041.03|5041.03|5037.44|5037.44|0
1588257000000|2020-04-30 14:30:00|5038.12|5038.12|5038.43|5038.43|5040.78|5040.78|5037.89|5037.89|0
1588257300000|2020-04-30 14:35:00|5038.2|5038.2|5028.17|5028.17|5038.2|5038.2|5028.17|5028.17|0
1588257600000|2020-04-30 14:40:00|5027.81|5027.81|5014.11|5014.11|5027.81|5027.81|5014.11|5014.11|0
1588257900000|2020-04-30 14:45:00|5014.31|5014.31|5018.64|5018.64|5019.77|5019.77|5014.31|5014.31|0
1588258200000|2020-04-30 14:50:00|5022.16|5022.16|5023.47|5023.47|5023.47|5023.47|5021.81|5021.81|0
1588258500000|2020-04-30 14:55:00|5023.24|5023.24|5018.05|5018.05|5023.24|5023.24|5018.05|5018.05|0
1588258800000|2020-04-30 15:00:00|5013.1|5013.1|5021.89|5021.89|5021.89|5021.89|5013.1|5013.1|0
1588259100000|2020-04-30 15:05:00|5022.09|5022.09|5020.67|5020.67|5022.4|5022.4|5020.34|5020.34|0
1588259400000|2020-04-30 15:10:00|5019.92|5019.92|5027.72|5027.72|5027.72|5027.72|5019.92|5019.92|0
1588259700000|2020-04-30 15:15:00|5028.72|5028.72|5026.08|5026.08|5028.72|5028.72|5023.32|5023.32|0
1588260000000|2020-04-30 15:20:00|5025.82|5025.82|5022.64|5022.64|5026.11|5026.11|5021.06|5021.06|0
1588260300000|2020-04-30 15:25:00|5026.45|5026.45|5012.89|5012.89|5026.45|5026.45|5012.89|5012.89|0
1588317300000|2020-05-01 07:15:00|4972.88|4972.88|4964.2|4964.2|4973.53|4973.53|4964.2|4964.2|0
1588317600000|2020-05-01 07:20:00|4968.59|4968.59|4971.21|4971.21|4972.86|4972.86|4968.59|4968.59|0
1588317900000|2020-05-01 07:25:00|4971|4971|4977.2|4977.2|4977.2|4977.2|4971|4971|0
1588318200000|2020-05-01 07:30:00|4957.69|4957.69|4952.66|4952.66|4957.69|4957.69|4950.93|4950.93|0
1588318500000|2020-05-01 07:35:00|4956.08|4956.08|4957.18|4957.18|4957.18|4957.18|4953.46|4953.46|0
1588318800000|2020-05-01 07:40:00|4956.43|4956.43|4953.13|4953.13|4956.43|4956.43|4952.1|4952.1|0
1588319100000|2020-05-01 07:45:00|4953.66|4953.66|4964.51|4964.51|4964.51|4964.51|4953.66|4953.66|0
1588319400000|2020-05-01 07:50:00|4964.34|4964.34|4967.46|4967.46|4967.46|4967.46|4963.12|4963.12|0
1588319700000|2020-05-01 07:55:00|4968.9|4968.9|4967.22|4967.22|4969.98|4969.98|4967.22|4967.22|0
1588320000000|2020-05-01 08:00:00|4967.72|4967.72|4971.18|4971.18|4971.18|4971.18|4967.72|4967.72|0
1588320300000|2020-05-01 08:05:00|4969.42|4969.42|4968.32|4968.32|4969.42|4969.42|4967.53|4967.53|0
1588320600000|2020-05-01 08:10:00|4966.97|4966.97|4968.48|4968.48|4968.48|4968.48|4966.57|4966.57|0
1588320900000|2020-05-01 08:15:00|4970.16|4970.16|4976.73|4976.73|4976.73|4976.73|4970.16|4970.16|0
1588321200000|2020-05-01 08:20:00|4977.93|4977.93|4980.21|4980.21|4981.13|4981.13|4977.93|4977.93|0
1588321500000|2020-05-01 08:25:00|4980.68|4980.68|4981.3|4981.3|4981.3|4981.3|4980.22|4980.22|0
1588321800000|2020-05-01 08:30:00|4982.58|4982.58|4978.09|4978.09|4982.58|4982.58|4978.09|4978.09|0
1588322100000|2020-05-01 08:35:00|4977.81|4977.81|4980.15|4980.15|4980.31|4980.31|4977.72|4977.72|0
1588322400000|2020-05-01 08:40:00|4975.31|4975.31|4972.87|4972.87|4975.31|4975.31|4970.77|4970.77|0
1588322700000|2020-05-01 08:45:00|4971.25|4971.25|4966.79|4966.79|4971.25|4971.25|4966.79|4966.79|0
1588323000000|2020-05-01 08:50:00|4966.01|4966.01|4973.28|4973.28|4975.23|4975.23|4966.01|4966.01|0
1588323300000|2020-05-01 08:55:00|4971.97|4971.97|4973.5|4973.5|4973.5|4973.5|4970.77|4970.77|0
1588323600000|2020-05-01 09:00:00|4974|4974|4967.68|4967.68|4974|4974|4967.68|4967.68|0
1588323900000|2020-05-01 09:05:00|4966.82|4966.82|4964.52|4964.52|4966.82|4966.82|4964.52|4964.52|0
1588324200000|2020-05-01 09:10:00|4965.13|4965.13|4969.01|4969.01|4969.01|4969.01|4965.13|4965.13|0
1588324500000|2020-05-01 09:15:00|4968.53|4968.53|4968.97|4968.97|4969.83|4969.83|4968.26|4968.26|0
1588324800000|2020-05-01 09:20:00|4968.89|4968.89|4965.82|4965.82|4969.05|4969.05|4965.82|4965.82|0
1588325100000|2020-05-01 09:25:00|4963.96|4963.96|4965.46|4965.46|4965.65|4965.65|4963.57|4963.57|0
1588325400000|2020-05-01 09:30:00|4965.41|4965.41|4962.09|4962.09|4966|4966|4962.09|4962.09|0
1588325700000|2020-05-01 09:35:00|4958.27|4958.27|4964.92|4964.92|4964.92|4964.92|4956.57|4956.57|0
1588326000000|2020-05-01 09:40:00|4966.35|4966.35|4966.25|4966.25|4966.35|4966.35|4965.1|4965.1|0
1588326300000|2020-05-01 09:45:00|4964.82|4964.82|4965.01|4965.01|4965.01|4965.01|4963.42|4963.42|0
1588326600000|2020-05-01 09:50:00|4962.78|4962.78|4961.44|4961.44|4964.4|4964.4|4961.44|4961.44|0
1588326900000|2020-05-01 09:55:00|4965.14|4965.14|4971.12|4971.12|4971.12|4971.12|4965.14|4965.14|0
1588327200000|2020-05-01 10:00:00|4970.69|4970.69|4972.69|4972.69|4973.01|4973.01|4970.69|4970.69|0
1588327500000|2020-05-01 10:05:00|4967.16|4967.16|4965.17|4965.17|4967.83|4967.83|4965.17|4965.17|0
1588327800000|2020-05-01 10:10:00|4964.53|4964.53|4967.42|4967.42|4967.59|4967.59|4964.53|4964.53|0
1588328100000|2020-05-01 10:15:00|4970.02|4970.02|4971.2|4971.2|4971.2|4971.2|4968.53|4968.53|0
1588328400000|2020-05-01 10:20:00|4972.56|4972.56|4972.68|4972.68|4973.12|4973.12|4972.31|4972.31|0
1588328700000|2020-05-01 10:25:00|4968.66|4968.66|4969.44|4969.44|4969.44|4969.44|4964.34|4964.34|0
1588329000000|2020-05-01 10:30:00|4969.7|4969.7|4969.51|4969.51|4969.7|4969.7|4968.47|4968.47|0
1588329300000|2020-05-01 10:35:00|4969.56|4969.56|4969.92|4969.92|4970.78|4970.78|4968.86|4968.86|0
1588329600000|2020-05-01 10:40:00|4970.89|4970.89|4966.96|4966.96|4970.89|4970.89|4966.96|4966.96|0
1588329900000|2020-05-01 10:45:00|4966.85|4966.85|4963.39|4963.39|4966.85|4966.85|4963.39|4963.39|0
1588330200000|2020-05-01 10:50:00|4963.26|4963.26|4963.94|4963.94|4966.36|4966.36|4963.26|4963.26|0
1588330500000|2020-05-01 10:55:00|4964.86|4964.86|4965.56|4965.56|4966.34|4966.34|4964.86|4964.86|0
1588330800000|2020-05-01 11:00:00|4972.01|4972.01|4972.14|4972.14|4974.63|4974.63|4972.01|4972.01|0
1588331100000|2020-05-01 11:05:00|4972.58|4972.58|4967.75|4967.75|4972.58|4972.58|4967.75|4967.75|0
1588331400000|2020-05-01 11:10:00|4968.35|4968.35|4977.55|4977.55|4977.55|4977.55|4968.35|4968.35|0
1588331700000|2020-05-01 11:15:00|4974.6|4974.6|4975.84|4975.84|4975.84|4975.84|4974.6|4974.6|0
1588332000000|2020-05-01 11:20:00|4975.76|4975.76|4968.77|4968.77|4976.04|4976.04|4961.24|4961.24|0
1588332300000|2020-05-01 11:25:00|4967.45|4967.45|4970.26|4970.26|4970.69|4970.69|4967.28|4967.28|0
1588576500000|2020-05-04 07:15:00|4890.18|4890.18|4889.4|4889.4|4892.01|4892.01|4888.98|4888.98|0
1588576800000|2020-05-04 07:20:00|4883.73|4883.73|4877.33|4877.33|4883.73|4883.73|4874.78|4874.78|0
1588577100000|2020-05-04 07:25:00|4882.34|4882.34|4884.97|4884.97|4885.21|4885.21|4882.34|4882.34|0
1588577400000|2020-05-04 07:30:00|4882.29|4882.29|4886.54|4886.54|4891.7|4891.7|4882.29|4882.29|0
1588577700000|2020-05-04 07:35:00|4890.76|4890.76|4896.64|4896.64|4896.64|4896.64|4890.76|4890.76|0
1588578000000|2020-05-04 07:40:00|4896.75|4896.75|4913.48|4913.48|4913.48|4913.48|4896.75|4896.75|0
1588578300000|2020-05-04 07:45:00|4914.53|4914.53|4915.77|4915.77|4916.05|4916.05|4912.99|4912.99|0
1588578600000|2020-05-04 07:50:00|4917.06|4917.06|4916.34|4916.34|4918.57|4918.57|4915.07|4915.07|0
1588578900000|2020-05-04 07:55:00|4914.35|4914.35|4917.21|4917.21|4917.59|4917.59|4914.35|4914.35|0
1588579200000|2020-05-04 08:00:00|4913.34|4913.34|4921.83|4921.83|4921.83|4921.83|4911.3|4911.3|0
1588579500000|2020-05-04 08:05:00|4922.44|4922.44|4919.29|4919.29|4924.21|4924.21|4918.31|4918.31|0
1588579800000|2020-05-04 08:10:00|4915.98|4915.98|4911.86|4911.86|4915.98|4915.98|4911.86|4911.86|0
1588580100000|2020-05-04 08:15:00|4907.93|4907.93|4905.68|4905.68|4908.54|4908.54|4905.68|4905.68|0
1588580400000|2020-05-04 08:20:00|4907.18|4907.18|4901.52|4901.52|4907.18|4907.18|4901.52|4901.52|0
1588580700000|2020-05-04 08:25:00|4900.72|4900.72|4904.35|4904.35|4905.58|4905.58|4900.72|4900.72|0
1588581000000|2020-05-04 08:30:00|4905.98|4905.98|4896.1|4896.1|4905.98|4905.98|4896.1|4896.1|0
1588581300000|2020-05-04 08:35:00|4896.71|4896.71|4900.34|4900.34|4900.34|4900.34|4896.71|4896.71|0
1588581600000|2020-05-04 08:40:00|4901.82|4901.82|4901.5|4901.5|4903.43|4903.43|4901.5|4901.5|0
1588581900000|2020-05-04 08:45:00|4900.35|4900.35|4901.22|4901.22|4903.87|4903.87|4900.35|4900.35|0
1588582200000|2020-05-04 08:50:00|4898.37|4898.37|4892.54|4892.54|4898.37|4898.37|4892.32|4892.32|0
1588582500000|2020-05-04 08:55:00|4892.25|4892.25|4892.61|4892.61|4892.61|4892.61|4890.83|4890.83|0
1588582800000|2020-05-04 09:00:00|4891.32|4891.32|4883.5|4883.5|4891.32|4891.32|4882.96|4882.96|0
1588583100000|2020-05-04 09:05:00|4886.6|4886.6|4889.22|4889.22|4891.63|4891.63|4886.6|4886.6|0
1588583400000|2020-05-04 09:10:00|4892.83|4892.83|4890.53|4890.53|4893.35|4893.35|4890.1|4890.1|0
1588583700000|2020-05-04 09:15:00|4891.57|4891.57|4887.43|4887.43|4891.57|4891.57|4886.89|4886.89|0
1588584000000|2020-05-04 09:20:00|4884.09|4884.09|4880.53|4880.53|4884.09|4884.09|4880.53|4880.53|0
1588584300000|2020-05-04 09:25:00|4881.7|4881.7|4873.89|4873.89|4881.7|4881.7|4873.89|4873.89|0
1588584600000|2020-05-04 09:30:00|4875.64|4875.64|4874.34|4874.34|4876.38|4876.38|4874.34|4874.34|0
1588584900000|2020-05-04 09:35:00|4874.22|4874.22|4877|4877|4877|4877|4874.22|4874.22|0
1588585200000|2020-05-04 09:40:00|4879.08|4879.08|4881.35|4881.35|4881.94|4881.94|4879.08|4879.08|0
1588585500000|2020-05-04 09:45:00|4882.23|4882.23|4883.99|4883.99|4883.99|4883.99|4881.83|4881.83|0
1588585800000|2020-05-04 09:50:00|4884.53|4884.53|4889.17|4889.17|4889.17|4889.17|4884.09|4884.09|0
1588586100000|2020-05-04 09:55:00|4888.82|4888.82|4878.19|4878.19|4888.82|4888.82|4878.19|4878.19|0
1588586400000|2020-05-04 10:00:00|4878.37|4878.37|4873.69|4873.69|4878.37|4878.37|4873.69|4873.69|0
1588586700000|2020-05-04 10:05:00|4873.88|4873.88|4874.93|4874.93|4874.93|4874.93|4872.78|4872.78|0
1588587000000|2020-05-04 10:10:00|4875.96|4875.96|4876.52|4876.52|4876.93|4876.93|4875.96|4875.96|0
1588587300000|2020-05-04 10:15:00|4877.1|4877.1|4878.25|4878.25|4878.25|4878.25|4875.79|4875.79|0
1588587600000|2020-05-04 10:20:00|4877.46|4877.46|4875.88|4875.88|4877.65|4877.65|4875.88|4875.88|0
1588587900000|2020-05-04 10:25:00|4872.38|4872.38|4867.23|4867.23|4872.38|4872.38|4867.23|4867.23|0
1588588200000|2020-05-04 10:30:00|4865.88|4865.88|4867.12|4867.12|4869.47|4869.47|4865.88|4865.88|0
1588588500000|2020-05-04 10:35:00|4867.79|4867.79|4868.48|4868.48|4869.51|4869.51|4867.19|4867.19|0
1588588800000|2020-05-04 10:40:00|4869.57|4869.57|4879.29|4879.29|4879.29|4879.29|4869.57|4869.57|0
1588589100000|2020-05-04 10:45:00|4878.42|4878.42|4878.64|4878.64|4878.64|4878.64|4876.9|4876.9|0
1588589400000|2020-05-04 10:50:00|4879.18|4879.18|4874.29|4874.29|4879.92|4879.92|4874.29|4874.29|0
1588589700000|2020-05-04 10:55:00|4873.99|4873.99|4880.27|4880.27|4880.27|4880.27|4873.99|4873.99|0
1588590000000|2020-05-04 11:00:00|4881.66|4881.66|4878.11|4878.11|4881.66|4881.66|4877.53|4877.53|0
1588590300000|2020-05-04 11:05:00|4876.89|4876.89|4875.96|4875.96|4878.77|4878.77|4875.96|4875.96|0
1588590600000|2020-05-04 11:10:00|4873.9|4873.9|4878.38|4878.38|4878.38|4878.38|4873.9|4873.9|0
1588590900000|2020-05-04 11:15:00|4878.64|4878.64|4877.96|4877.96|4878.64|4878.64|4875.95|4875.95|0
1588591200000|2020-05-04 11:20:00|4875.3|4875.3|4873.46|4873.46|4876.46|4876.46|4872.15|4872.15|0
1588591500000|2020-05-04 11:25:00|4874.4|4874.4|4874.34|4874.34|4877.37|4877.37|4873.83|4873.83|0
1588591800000|2020-05-04 11:30:00|4876.15|4876.15|4873.98|4873.98|4876.15|4876.15|4873.58|4873.58|0
1588592100000|2020-05-04 11:35:00|4873.6|4873.6|4875.63|4875.63|4875.63|4875.63|4872.21|4872.21|0
1588592400000|2020-05-04 11:40:00|4874.29|4874.29|4876.89|4876.89|4877.35|4877.35|4874.29|4874.29|0
1588592700000|2020-05-04 11:45:00|4876.7|4876.7|4877.99|4877.99|4877.99|4877.99|4875.3|4875.3|0
1588593000000|2020-05-04 11:50:00|4879.59|4879.59|4882.32|4882.32|4882.32|4882.32|4879.53|4879.53|0
1588593300000|2020-05-04 11:55:00|4884.92|4884.92|4890.97|4890.97|4890.97|4890.97|4884.92|4884.92|0
1588593600000|2020-05-04 12:00:00|4889.79|4889.79|4884.89|4884.89|4889.79|4889.79|4884.65|4884.65|0
1588593900000|2020-05-04 12:05:00|4884.29|4884.29|4883.01|4883.01|4884.29|4884.29|4883.01|4883.01|0
1588594200000|2020-05-04 12:10:00|4883.78|4883.78|4890.13|4890.13|4890.13|4890.13|4883.5|4883.5|0
1588594500000|2020-05-04 12:15:00|4891.55|4891.55|4890.23|4890.23|4894.55|4894.55|4890.23|4890.23|0
1588594800000|2020-05-04 12:20:00|4889.72|4889.72|4887.4|4887.4|4889.72|4889.72|4887.4|4887.4|0
1588595100000|2020-05-04 12:25:00|4887.91|4887.91|4890.03|4890.03|4891.58|4891.58|4887.91|4887.91|0
1588595400000|2020-05-04 12:30:00|4889.11|4889.11|4887.68|4887.68|4889.11|4889.11|4887.68|4887.68|0
1588595700000|2020-05-04 12:35:00|4887.45|4887.45|4884.77|4884.77|4887.45|4887.45|4882.98|4882.98|0
1588596000000|2020-05-04 12:40:00|4883.54|4883.54|4888.92|4888.92|4888.92|4888.92|4883.54|4883.54|0
1588596300000|2020-05-04 12:45:00|4889.95|4889.95|4893.41|4893.41|4894.92|4894.92|4889.95|4889.95|0
1588596600000|2020-05-04 12:50:00|4894.04|4894.04|4890.53|4890.53|4894.04|4894.04|4889.26|4889.26|0
1588596900000|2020-05-04 12:55:00|4890.4|4890.4|4889.3|4889.3|4890.4|4890.4|4888.55|4888.55|0
1588597200000|2020-05-04 13:00:00|4889.28|4889.28|4883.97|4883.97|4891.21|4891.21|4883.38|4883.38|0
1588597500000|2020-05-04 13:05:00|4882.4|4882.4|4880.98|4880.98|4883.12|4883.12|4880.98|4880.98|0
1588597800000|2020-05-04 13:10:00|4880.62|4880.62|4887.03|4887.03|4887.03|4887.03|4880.62|4880.62|0
1588598100000|2020-05-04 13:15:00|4892.44|4892.44|4886.26|4886.26|4892.44|4892.44|4886.26|4886.26|0
1588598400000|2020-05-04 13:20:00|4886.34|4886.34|4889.08|4889.08|4889.08|4889.08|4886.08|4886.08|0
1588598700000|2020-05-04 13:25:00|4888.25|4888.25|4890.47|4890.47|4892.3|4892.3|4888.25|4888.25|0
1588599000000|2020-05-04 13:30:00|4889.76|4889.76|4882.79|4882.79|4889.76|4889.76|4882.79|4882.79|0
1588599300000|2020-05-04 13:35:00|4882.25|4882.25|4881.15|4881.15|4882.25|4882.25|4879.27|4879.27|0
1588599600000|2020-05-04 13:40:00|4883.62|4883.62|4893.51|4893.51|4893.51|4893.51|4883.62|4883.62|0
1588599900000|2020-05-04 13:45:00|4895.54|4895.54|4901.63|4901.63|4901.63|4901.63|4895.54|4895.54|0
1588600200000|2020-05-04 13:50:00|4900.68|4900.68|4907.65|4907.65|4907.65|4907.65|4900.68|4900.68|0
1588600500000|2020-05-04 13:55:00|4905.14|4905.14|4908.67|4908.67|4908.67|4908.67|4905.14|4905.14|0
1588600800000|2020-05-04 14:00:00|4909.27|4909.27|4912.89|4912.89|4913.21|4913.21|4908.86|4908.86|0
1588601100000|2020-05-04 14:05:00|4911.65|4911.65|4909.8|4909.8|4914.43|4914.43|4909.8|4909.8|0
1588601400000|2020-05-04 14:10:00|4905.89|4905.89|4906.91|4906.91|4907.29|4907.29|4905.49|4905.49|0
1588601700000|2020-05-04 14:15:00|4908.68|4908.68|4911.7|4911.7|4911.7|4911.7|4908.68|4908.68|0
1588602000000|2020-05-04 14:20:00|4908.93|4908.93|4900.16|4900.16|4908.93|4908.93|4900.16|4900.16|0
1588602300000|2020-05-04 14:25:00|4898.58|4898.58|4893.86|4893.86|4898.58|4898.58|4892.43|4892.43|0
1588602600000|2020-05-04 14:30:00|4895.56|4895.56|4893.25|4893.25|4895.56|4895.56|4892.19|4892.19|0
1588602900000|2020-05-04 14:35:00|4892.1|4892.1|4894.99|4894.99|4894.99|4894.99|4890.78|4890.78|0
1588603200000|2020-05-04 14:40:00|4895.91|4895.91|4893.69|4893.69|4895.91|4895.91|4892.75|4892.75|0
1588603500000|2020-05-04 14:45:00|4893.99|4893.99|4894.97|4894.97|4894.97|4894.97|4892.51|4892.51|0
1588603800000|2020-05-04 14:50:00|4891.38|4891.38|4891.53|4891.53|4891.53|4891.53|4889.62|4889.62|0
1588604100000|2020-05-04 14:55:00|4894.23|4894.23|4886.45|4886.45|4894.23|4894.23|4886.45|4886.45|0
1588604400000|2020-05-04 15:00:00|4885.89|4885.89|4888.84|4888.84|4889.64|4889.64|4884.38|4884.38|0
1588604700000|2020-05-04 15:05:00|4887.74|4887.74|4892.02|4892.02|4892.02|4892.02|4887.74|4887.74|0
1588605000000|2020-05-04 15:10:00|4890.36|4890.36|4890.55|4890.55|4895|4895|4890.28|4890.28|0
1588605300000|2020-05-04 15:15:00|4889.1|4889.1|4891.63|4891.63|4891.79|4891.79|4889.1|4889.1|0
1588605600000|2020-05-04 15:20:00|4892.49|4892.49|4891.16|4891.16|4892.54|4892.54|4887.26|4887.26|0
1588605900000|2020-05-04 15:25:00|4892.42|4892.42|4884.1|4884.1|4892.42|4892.42|4884.1|4884.1|0
1588662900000|2020-05-05 07:15:00|4956.64|4956.64|4962.95|4962.95|4962.95|4962.95|4956.64|4956.64|0
1588663200000|2020-05-05 07:20:00|4963.59|4963.59|4966.83|4966.83|4968.28|4968.28|4963.59|4963.59|0
1588663500000|2020-05-05 07:25:00|4965.71|4965.71|4968.09|4968.09|4968.12|4968.12|4965.71|4965.71|0
1588663800000|2020-05-05 07:30:00|4968.49|4968.49|4971.65|4971.65|4971.65|4971.65|4968.49|4968.49|0
1588664100000|2020-05-05 07:35:00|4972.43|4972.43|4974.91|4974.91|4974.91|4974.91|4971.69|4971.69|0
1588664400000|2020-05-05 07:40:00|4973.03|4973.03|4976|4976|4978.05|4978.05|4973.03|4973.03|0
1588664700000|2020-05-05 07:45:00|4976.15|4976.15|4960.08|4960.08|4978.95|4978.95|4960.08|4960.08|0
1588665000000|2020-05-05 07:50:00|4958.24|4958.24|4959.33|4959.33|4959.33|4959.33|4956.58|4956.58|0
1588665300000|2020-05-05 07:55:00|4957.6|4957.6|4955.55|4955.55|4957.6|4957.6|4955.55|4955.55|0
1588665600000|2020-05-05 08:00:00|4957.15|4957.15|4956.57|4956.57|4957.22|4957.22|4954.86|4954.86|0
1588665900000|2020-05-05 08:05:00|4956.68|4956.68|4962.77|4962.77|4962.77|4962.77|4956.68|4956.68|0
1588666200000|2020-05-05 08:10:00|4961.6|4961.6|4965.57|4965.57|4965.57|4965.57|4961.6|4961.6|0
1588666500000|2020-05-05 08:15:00|4957.13|4957.13|4952.12|4952.12|4957.13|4957.13|4947.37|4947.37|0
1588666800000|2020-05-05 08:20:00|4951.33|4951.33|4960.65|4960.65|4960.65|4960.65|4946.88|4946.88|0
1588667100000|2020-05-05 08:25:00|4962.05|4962.05|4963.66|4963.66|4964.36|4964.36|4962.05|4962.05|0
1588667400000|2020-05-05 08:30:00|4962.83|4962.83|4955.66|4955.66|4962.83|4962.83|4955.66|4955.66|0
1588667700000|2020-05-05 08:35:00|4955.14|4955.14|4955.81|4955.81|4959|4959|4955.14|4955.14|0
1588668000000|2020-05-05 08:40:00|4955.83|4955.83|4945.59|4945.59|4955.83|4955.83|4942.97|4942.97|0
1588668300000|2020-05-05 08:45:00|4952.14|4952.14|4949.25|4949.25|4953.65|4953.65|4949.25|4949.25|0
1588668600000|2020-05-05 08:50:00|4946.62|4946.62|4943.29|4943.29|4948.01|4948.01|4943.29|4943.29|0
1588668900000|2020-05-05 08:55:00|4943.36|4943.36|4933.36|4933.36|4943.36|4943.36|4933.36|4933.36|0
1588669200000|2020-05-05 09:00:00|4930.12|4930.12|4939.87|4939.87|4944.19|4944.19|4930.12|4930.12|0
1588669500000|2020-05-05 09:05:00|4936.42|4936.42|4942.89|4942.89|4942.89|4942.89|4936.42|4936.42|0
1588669800000|2020-05-05 09:10:00|4943.07|4943.07|4942.95|4942.95|4944.92|4944.92|4942.67|4942.67|0
1588670100000|2020-05-05 09:15:00|4942.14|4942.14|4950.9|4950.9|4950.9|4950.9|4942.14|4942.14|0
1588670400000|2020-05-05 09:20:00|4951.45|4951.45|4945.35|4945.35|4952.64|4952.64|4945.35|4945.35|0
1588670700000|2020-05-05 09:25:00|4945.91|4945.91|4939.91|4939.91|4945.91|4945.91|4939.91|4939.91|0
1588671000000|2020-05-05 09:30:00|4941.13|4941.13|4938.93|4938.93|4942.93|4942.93|4938.93|4938.93|0
1588671300000|2020-05-05 09:35:00|4939.98|4939.98|4938.02|4938.02|4940.65|4940.65|4938.02|4938.02|0
1588671600000|2020-05-05 09:40:00|4940.26|4940.26|4942.98|4942.98|4943.05|4943.05|4940.26|4940.26|0
1588671900000|2020-05-05 09:45:00|4946.77|4946.77|4949.14|4949.14|4949.14|4949.14|4944.68|4944.68|0
1588672200000|2020-05-05 09:50:00|4949|4949|4949.22|4949.22|4952.55|4952.55|4948.16|4948.16|0
1588672500000|2020-05-05 09:55:00|4947.89|4947.89|4948.16|4948.16|4948.35|4948.35|4947.49|4947.49|0
1588672800000|2020-05-05 10:00:00|4950.37|4950.37|4958.11|4958.11|4958.11|4958.11|4950.37|4950.37|0
1588673100000|2020-05-05 10:05:00|4960.72|4960.72|4957.37|4957.37|4960.72|4960.72|4956.28|4956.28|0
1588673400000|2020-05-05 10:10:00|4956.57|4956.57|4954.62|4954.62|4957.23|4957.23|4954.62|4954.62|0
1588673700000|2020-05-05 10:15:00|4953.4|4953.4|4951.07|4951.07|4953.4|4953.4|4951.07|4951.07|0
1588674000000|2020-05-05 10:20:00|4950.66|4950.66|4947.93|4947.93|4950.89|4950.89|4947.93|4947.93|0
1588674300000|2020-05-05 10:25:00|4945.33|4945.33|4943.51|4943.51|4948.69|4948.69|4943.51|4943.51|0
1588674600000|2020-05-05 10:30:00|4943.59|4943.59|4943.1|4943.1|4943.59|4943.59|4940.54|4940.54|0
1588674900000|2020-05-05 10:35:00|4945.28|4945.28|4944.95|4944.95|4945.28|4945.28|4942.86|4942.86|0
1588675200000|2020-05-05 10:40:00|4947.93|4947.93|4954.72|4954.72|4954.72|4954.72|4947.93|4947.93|0
1588675500000|2020-05-05 10:45:00|4954.85|4954.85|4953.34|4953.34|4954.85|4954.85|4952.48|4952.48|0
1588675800000|2020-05-05 10:50:00|4951.78|4951.78|4954.35|4954.35|4954.35|4954.35|4951.77|4951.77|0
1588676100000|2020-05-05 10:55:00|4956.53|4956.53|4955.25|4955.25|4956.53|4956.53|4953.24|4953.24|0
1588676400000|2020-05-05 11:00:00|4958.73|4958.73|4967.26|4967.26|4967.26|4967.26|4958.73|4958.73|0
1588676700000|2020-05-05 11:05:00|4959.47|4959.47|4954.11|4954.11|4959.76|4959.76|4954.11|4954.11|0
1588677000000|2020-05-05 11:10:00|4954.84|4954.84|4957.62|4957.62|4957.62|4957.62|4954.84|4954.84|0
1588677300000|2020-05-05 11:15:00|4957.47|4957.47|4953.76|4953.76|4957.47|4957.47|4953.76|4953.76|0
1588677600000|2020-05-05 11:20:00|4952.56|4952.56|4945.7|4945.7|4952.56|4952.56|4945.7|4945.7|0
1588677900000|2020-05-05 11:25:00|4946.14|4946.14|4946.39|4946.39|4946.52|4946.52|4946.14|4946.14|0
1588678200000|2020-05-05 11:30:00|4946.89|4946.89|4952.41|4952.41|4952.41|4952.41|4946.89|4946.89|0
1588678500000|2020-05-05 11:35:00|4952.33|4952.33|4956.42|4956.42|4956.42|4956.42|4952.33|4952.33|0
1588678800000|2020-05-05 11:40:00|4954.58|4954.58|4954.04|4954.04|4954.58|4954.58|4952.35|4952.35|0
1588679100000|2020-05-05 11:45:00|4953.8|4953.8|4959.93|4959.93|4959.93|4959.93|4953.8|4953.8|0
1588679400000|2020-05-05 11:50:00|4960.14|4960.14|4961.42|4961.42|4963.27|4963.27|4960.14|4960.14|0
1588679700000|2020-05-05 11:55:00|4960.71|4960.71|4956.99|4956.99|4960.71|4960.71|4956.99|4956.99|0
1588680000000|2020-05-05 12:00:00|4954.77|4954.77|4956.33|4956.33|4958.27|4958.27|4954.77|4954.77|0
1588680300000|2020-05-05 12:05:00|4959.7|4959.7|4964.6|4964.6|4964.6|4964.6|4959.7|4959.7|0
1588680600000|2020-05-05 12:10:00|4965.27|4965.27|4962.12|4962.12|4966.96|4966.96|4962.12|4962.12|0
1588680900000|2020-05-05 12:15:00|4961.85|4961.85|4967.15|4967.15|4967.15|4967.15|4960.52|4960.52|0
1588681200000|2020-05-05 12:20:00|4966.19|4966.19|4967.5|4967.5|4968.12|4968.12|4966.19|4966.19|0
1588681500000|2020-05-05 12:25:00|4966.75|4966.75|4969.68|4969.68|4970.14|4970.14|4966.75|4966.75|0
1588681800000|2020-05-05 12:30:00|4969.52|4969.52|4961.5|4961.5|4969.52|4969.52|4961.5|4961.5|0
1588682100000|2020-05-05 12:35:00|4961.28|4961.28|4964.08|4964.08|4964.08|4964.08|4960.55|4960.55|0
1588682400000|2020-05-05 12:40:00|4964.04|4964.04|4970.16|4970.16|4970.16|4970.16|4964.04|4964.04|0
1588682700000|2020-05-05 12:45:00|4969.47|4969.47|4972.14|4972.14|4972.29|4972.29|4967.69|4967.69|0
1588683000000|2020-05-05 12:50:00|4968.63|4968.63|4967.71|4967.71|4968.69|4968.69|4967.71|4967.71|0
1588683300000|2020-05-05 12:55:00|4967.56|4967.56|4968.2|4968.2|4968.77|4968.77|4967.56|4967.56|0
1588683600000|2020-05-05 13:00:00|4966.11|4966.11|4962.62|4962.62|4966.19|4966.19|4961.87|4961.87|0
1588683900000|2020-05-05 13:05:00|4962.44|4962.44|4962.65|4962.65|4965.09|4965.09|4962.44|4962.44|0
1588684200000|2020-05-05 13:10:00|4965.44|4965.44|4965.35|4965.35|4965.79|4965.79|4965.23|4965.23|0
1588684500000|2020-05-05 13:15:00|4966.98|4966.98|4961.88|4961.88|4966.98|4966.98|4961.88|4961.88|0
1588684800000|2020-05-05 13:20:00|4962.41|4962.41|4962.92|4962.92|4963.21|4963.21|4961.86|4961.86|0
1588685100000|2020-05-05 13:25:00|4961.58|4961.58|4963.07|4963.07|4964.08|4964.08|4961.58|4961.58|0
1588685400000|2020-05-05 13:30:00|4963.97|4963.97|4966.56|4966.56|4966.56|4966.56|4962.33|4962.33|0
1588685700000|2020-05-05 13:35:00|4970.32|4970.32|4966.14|4966.14|4970.32|4970.32|4965.72|4965.72|0
1588686000000|2020-05-05 13:40:00|4966.99|4966.99|4963.55|4963.55|4967.25|4967.25|4963.55|4963.55|0
1588686300000|2020-05-05 13:45:00|4961.93|4961.93|4962.2|4962.2|4962.2|4962.2|4961.14|4961.14|0
1588686600000|2020-05-05 13:50:00|4961.38|4961.38|4963.16|4963.16|4966.21|4966.21|4961.38|4961.38|0
1588686900000|2020-05-05 13:55:00|4959.45|4959.45|4964.55|4964.55|4964.55|4964.55|4959.45|4959.45|0
1588687200000|2020-05-05 14:00:00|4962.7|4962.7|4963.19|4963.19|4964.57|4964.57|4962.7|4962.7|0
1588687500000|2020-05-05 14:05:00|4962.2|4962.2|4962.09|4962.09|4962.97|4962.97|4959.23|4959.23|0
1588687800000|2020-05-05 14:10:00|4962.62|4962.62|4957.42|4957.42|4962.62|4962.62|4956.75|4956.75|0
1588688100000|2020-05-05 14:15:00|4957.58|4957.58|4962.64|4962.64|4962.64|4962.64|4957.58|4957.58|0
1588688400000|2020-05-05 14:20:00|4962.1|4962.1|4954.69|4954.69|4962.1|4962.1|4954.69|4954.69|0
1588688700000|2020-05-05 14:25:00|4953.74|4953.74|4946.12|4946.12|4953.74|4953.74|4946.12|4946.12|0
1588689000000|2020-05-05 14:30:00|4944.71|4944.71|4949.39|4949.39|4950.01|4950.01|4944.71|4944.71|0
1588689300000|2020-05-05 14:35:00|4953.76|4953.76|4952.94|4952.94|4954.08|4954.08|4952.94|4952.94|0
1588689600000|2020-05-05 14:40:00|4954.41|4954.41|4949.34|4949.34|4954.41|4954.41|4947.42|4947.42|0
1588689900000|2020-05-05 14:45:00|4950.29|4950.29|4950.22|4950.22|4951.37|4951.37|4949.05|4949.05|0
1588690200000|2020-05-05 14:50:00|4949.42|4949.42|4953.27|4953.27|4953.27|4953.27|4949.42|4949.42|0
1588690500000|2020-05-05 14:55:00|4955.76|4955.76|4955.82|4955.82|4956.29|4956.29|4953.53|4953.53|0
1588690800000|2020-05-05 15:00:00|4951.88|4951.88|4951.29|4951.29|4951.88|4951.88|4950.1|4950.1|0
1588691100000|2020-05-05 15:05:00|4953.7|4953.7|4955.84|4955.84|4955.84|4955.84|4952.06|4952.06|0
1588691400000|2020-05-05 15:10:00|4955.35|4955.35|4950.71|4950.71|4955.35|4955.35|4950.03|4950.03|0
1588691700000|2020-05-05 15:15:00|4950.31|4950.31|4947.94|4947.94|4950.31|4950.31|4946.19|4946.19|0
1588692000000|2020-05-05 15:20:00|4948.07|4948.07|4953.06|4953.06|4956.38|4956.38|4948.07|4948.07|0
1588692300000|2020-05-05 15:25:00|4952.34|4952.34|4949.71|4949.71|4952.34|4952.34|4949.01|4949.01|0
1588749300000|2020-05-06 07:15:00|4932.19|4932.19|4941.27|4941.27|4941.27|4941.27|4931.18|4931.18|0
1588749600000|2020-05-06 07:20:00|4949.96|4949.96|4943.26|4943.26|4949.96|4949.96|4943.26|4943.26|0
1588749900000|2020-05-06 07:25:00|4944.2|4944.2|4939.49|4939.49|4944.2|4944.2|4939.49|4939.49|0
1588750200000|2020-05-06 07:30:00|4940.52|4940.52|4940.15|4940.15|4942.96|4942.96|4939.23|4939.23|0
1588750500000|2020-05-06 07:35:00|4943.21|4943.21|4942.18|4942.18|4948.99|4948.99|4942.18|4942.18|0
1588750800000|2020-05-06 07:40:00|4944.57|4944.57|4953.45|4953.45|4953.45|4953.45|4944.57|4944.57|0
1588751100000|2020-05-06 07:45:00|4953.35|4953.35|4961.87|4961.87|4961.99|4961.99|4953.35|4953.35|0
1588751400000|2020-05-06 07:50:00|4961.31|4961.31|4961.68|4961.68|4962.98|4962.98|4961.31|4961.31|0
1588751700000|2020-05-06 07:55:00|4962.86|4962.86|4966.26|4966.26|4966.54|4966.54|4962.86|4962.86|0
1588752000000|2020-05-06 08:00:00|4961.64|4961.64|4965.74|4965.74|4965.74|4965.74|4961.64|4961.64|0
1588752300000|2020-05-06 08:05:00|4968.91|4968.91|4969.58|4969.58|4970.99|4970.99|4968.44|4968.44|0
1588752600000|2020-05-06 08:10:00|4973.78|4973.78|4971.33|4971.33|4976.27|4976.27|4971.33|4971.33|0
1588752900000|2020-05-06 08:15:00|4972.02|4972.02|4970.73|4970.73|4973.33|4973.33|4970.73|4970.73|0
1588753200000|2020-05-06 08:20:00|4972.45|4972.45|4967.02|4967.02|4972.63|4972.63|4967.02|4967.02|0
1588753500000|2020-05-06 08:25:00|4966.86|4966.86|4963.07|4963.07|4966.86|4966.86|4963.07|4963.07|0
1588753800000|2020-05-06 08:30:00|4961.27|4961.27|4957.16|4957.16|4961.27|4961.27|4956.04|4956.04|0
1588754100000|2020-05-06 08:35:00|4962.06|4962.06|4970.83|4970.83|4975.52|4975.52|4962.06|4962.06|0
1588754400000|2020-05-06 08:40:00|4971.09|4971.09|4967.4|4967.4|4971.59|4971.59|4966.67|4966.67|0
1588754700000|2020-05-06 08:45:00|4967.3|4967.3|4967.37|4967.37|4967.87|4967.87|4965.95|4965.95|0
1588755000000|2020-05-06 08:50:00|4969.43|4969.43|4965.75|4965.75|4970.84|4970.84|4965.75|4965.75|0
1588755300000|2020-05-06 08:55:00|4966.64|4966.64|4965.82|4965.82|4966.64|4966.64|4964.89|4964.89|0
1588755600000|2020-05-06 09:00:00|4965.31|4965.31|4965.71|4965.71|4968.03|4968.03|4965.31|4965.31|0
1588755900000|2020-05-06 09:05:00|4966.01|4966.01|4963.42|4963.42|4966.41|4966.41|4959.29|4959.29|0
1588756200000|2020-05-06 09:10:00|4964.9|4964.9|4966.27|4966.27|4968.97|4968.97|4964.9|4964.9|0
1588756500000|2020-05-06 09:15:00|4969.46|4969.46|4970.88|4970.88|4970.88|4970.88|4968.76|4968.76|0
1588756800000|2020-05-06 09:20:00|4970.82|4970.82|4976.94|4976.94|4976.94|4976.94|4970.82|4970.82|0
1588757100000|2020-05-06 09:25:00|4977.73|4977.73|4970.69|4970.69|4977.73|4977.73|4967.6|4967.6|0
1588757400000|2020-05-06 09:30:00|4971.81|4971.81|4974.5|4974.5|4975.84|4975.84|4971.06|4971.06|0
1588757700000|2020-05-06 09:35:00|4968.83|4968.83|4971.4|4971.4|4971.4|4971.4|4968.83|4968.83|0
1588758000000|2020-05-06 09:40:00|4971.11|4971.11|4965.99|4965.99|4971.11|4971.11|4965.99|4965.99|0
1588758300000|2020-05-06 09:45:00|4966.51|4966.51|4966.2|4966.2|4966.51|4966.51|4963.05|4963.05|0
1588758600000|2020-05-06 09:50:00|4964.58|4964.58|4966.49|4966.49|4968.05|4968.05|4964.58|4964.58|0
1588758900000|2020-05-06 09:55:00|4966.72|4966.72|4978.41|4978.41|4978.41|4978.41|4966.72|4966.72|0
1588759200000|2020-05-06 10:00:00|4979.63|4979.63|4978.21|4978.21|4981.51|4981.51|4978.21|4978.21|0
1588759500000|2020-05-06 10:05:00|4978.29|4978.29|4980.04|4980.04|4984.77|4984.77|4978.29|4978.29|0
1588759800000|2020-05-06 10:10:00|4978.47|4978.47|4977.56|4977.56|4978.47|4978.47|4977.3|4977.3|0
1588760100000|2020-05-06 10:15:00|4978.17|4978.17|4973.35|4973.35|4978.17|4978.17|4973.35|4973.35|0
1588760400000|2020-05-06 10:20:00|4972.55|4972.55|4971.43|4971.43|4972.55|4972.55|4971.43|4971.43|0
1588760700000|2020-05-06 10:25:00|4971.41|4971.41|4976.81|4976.81|4976.81|4976.81|4971.41|4971.41|0
1588761000000|2020-05-06 10:30:00|4978.61|4978.61|4979.42|4979.42|4980.98|4980.98|4978.61|4978.61|0
1588761300000|2020-05-06 10:35:00|4980.12|4980.12|4985.26|4985.26|4985.26|4985.26|4979.79|4979.79|0
1588761600000|2020-05-06 10:40:00|4986.1|4986.1|4984.91|4984.91|4986.1|4986.1|4984.32|4984.32|0
1588761900000|2020-05-06 10:45:00|4981.16|4981.16|4981.46|4981.46|4981.46|4981.46|4981.12|4981.12|0
1588762200000|2020-05-06 10:50:00|4981.61|4981.61|4980.22|4980.22|4981.61|4981.61|4980.22|4980.22|0
1588762500000|2020-05-06 10:55:00|4980.43|4980.43|4979.44|4979.44|4982.56|4982.56|4979.44|4979.44|0
1588762800000|2020-05-06 11:00:00|4979.39|4979.39|4978.08|4978.08|4979.39|4979.39|4971.56|4971.56|0
1588763100000|2020-05-06 11:05:00|4975.27|4975.27|4963.44|4963.44|4975.35|4975.35|4963.44|4963.44|0
1588763400000|2020-05-06 11:10:00|4963.37|4963.37|4960.7|4960.7|4963.99|4963.99|4960.65|4960.65|0
1588763700000|2020-05-06 11:15:00|4960.09|4960.09|4969.29|4969.29|4969.29|4969.29|4960.09|4960.09|0
1588764000000|2020-05-06 11:20:00|4970.41|4970.41|4968.37|4968.37|4970.41|4970.41|4968.37|4968.37|0
1588764300000|2020-05-06 11:25:00|4966.31|4966.31|4968.58|4968.58|4968.58|4968.58|4966.12|4966.12|0
1588764600000|2020-05-06 11:30:00|4968.04|4968.04|4964.53|4964.53|4968.51|4968.51|4964.53|4964.53|0
1588764900000|2020-05-06 11:35:00|4963.78|4963.78|4963.25|4963.25|4964.74|4964.74|4961.74|4961.74|0
1588765200000|2020-05-06 11:40:00|4961.89|4961.89|4965.13|4965.13|4965.13|4965.13|4961.89|4961.89|0
1588765500000|2020-05-06 11:45:00|4964.9|4964.9|4964.01|4964.01|4964.9|4964.9|4963.89|4963.89|0
1588765800000|2020-05-06 11:50:00|4963.4|4963.4|4965.04|4965.04|4966.43|4966.43|4963.4|4963.4|0
1588766100000|2020-05-06 11:55:00|4963.54|4963.54|4957.3|4957.3|4963.54|4963.54|4957.3|4957.3|0
1588766400000|2020-05-06 12:00:00|4955.14|4955.14|4956.57|4956.57|4956.57|4956.57|4954.42|4954.42|0
1588766700000|2020-05-06 12:05:00|4954.65|4954.65|4954.98|4954.98|4954.98|4954.98|4954.13|4954.13|0
1588767000000|2020-05-06 12:10:00|4959.86|4959.86|4961.51|4961.51|4963.23|4963.23|4959.86|4959.86|0
1588767300000|2020-05-06 12:15:00|4960.56|4960.56|4957.78|4957.78|4963|4963|4957.78|4957.78|0
1588767600000|2020-05-06 12:20:00|4957.22|4957.22|4958.96|4958.96|4960.28|4960.28|4957.22|4957.22|0
1588767900000|2020-05-06 12:25:00|4959.75|4959.75|4959.41|4959.41|4959.75|4959.75|4959.41|4959.41|0
1588768200000|2020-05-06 12:30:00|4958.54|4958.54|4956.96|4956.96|4958.81|4958.81|4956.96|4956.96|0
1588768500000|2020-05-06 12:35:00|4958.33|4958.33|4956.54|4956.54|4958.46|4958.46|4956.54|4956.54|0
1588768800000|2020-05-06 12:40:00|4954.62|4954.62|4952.53|4952.53|4954.83|4954.83|4952.14|4952.14|0
1588769100000|2020-05-06 12:45:00|4953.54|4953.54|4956.02|4956.02|4958.46|4958.46|4953.54|4953.54|0
1588769400000|2020-05-06 12:50:00|4956.46|4956.46|4958.44|4958.44|4958.44|4958.44|4955.26|4955.26|0
1588769700000|2020-05-06 12:55:00|4959.67|4959.67|4960.68|4960.68|4960.68|4960.68|4959.67|4959.67|0
1588770000000|2020-05-06 13:00:00|4961|4961|4964.66|4964.66|4964.66|4964.66|4960.6|4960.6|0
1588770300000|2020-05-06 13:05:00|4967.36|4967.36|4973.85|4973.85|4973.85|4973.85|4967.36|4967.36|0
1588770600000|2020-05-06 13:10:00|4972.28|4972.28|4972.77|4972.77|4972.77|4972.77|4971.08|4971.08|0
1588770900000|2020-05-06 13:15:00|4975.27|4975.27|4970.4|4970.4|4977.12|4977.12|4970.4|4970.4|0
1588771200000|2020-05-06 13:20:00|4970.17|4970.17|4977.88|4977.88|4977.88|4977.88|4970.17|4970.17|0
1588771500000|2020-05-06 13:25:00|4979.05|4979.05|4977.65|4977.65|4980.88|4980.88|4977.33|4977.33|0
1588771800000|2020-05-06 13:30:00|4978.88|4978.88|4980.97|4980.97|4981.81|4981.81|4977.43|4977.43|0
1588772100000|2020-05-06 13:35:00|4976.19|4976.19|4976.46|4976.46|4978.73|4978.73|4975.74|4975.74|0
1588772400000|2020-05-06 13:40:00|4974.9|4974.9|4969.57|4969.57|4977.77|4977.77|4969.57|4969.57|0
1588772700000|2020-05-06 13:45:00|4969.63|4969.63|4972.96|4972.96|4973.11|4973.11|4969.63|4969.63|0
1588773000000|2020-05-06 13:50:00|4972.74|4972.74|4966.01|4966.01|4972.74|4972.74|4966.01|4966.01|0
1588773300000|2020-05-06 13:55:00|4960.13|4960.13|4953.19|4953.19|4960.13|4960.13|4953.19|4953.19|0
1588773600000|2020-05-06 14:00:00|4950.8|4950.8|4947.2|4947.2|4953.05|4953.05|4947.2|4947.2|0
1588773900000|2020-05-06 14:05:00|4940.87|4940.87|4937.89|4937.89|4940.87|4940.87|4937.89|4937.89|0
1588774200000|2020-05-06 14:10:00|4935.57|4935.57|4934.29|4934.29|4936.89|4936.89|4934.29|4934.29|0
1588774500000|2020-05-06 14:15:00|4936.03|4936.03|4945.95|4945.95|4945.95|4945.95|4936.03|4936.03|0
1588774800000|2020-05-06 14:20:00|4945.86|4945.86|4952.08|4952.08|4952.08|4952.08|4945.86|4945.86|0
1588775100000|2020-05-06 14:25:00|4953.46|4953.46|4956.96|4956.96|4957.92|4957.92|4953.46|4953.46|0
1588775400000|2020-05-06 14:30:00|4954.82|4954.82|4961.65|4961.65|4961.67|4961.67|4954.82|4954.82|0
1588775700000|2020-05-06 14:35:00|4960.24|4960.24|4950.42|4950.42|4960.24|4960.24|4950.42|4950.42|0
1588776000000|2020-05-06 14:40:00|4950.82|4950.82|4955.72|4955.72|4955.72|4955.72|4950.82|4950.82|0
1588776300000|2020-05-06 14:45:00|4953.24|4953.24|4955.66|4955.66|4955.79|4955.79|4953.24|4953.24|0
1588776600000|2020-05-06 14:50:00|4953.96|4953.96|4948.79|4948.79|4954.11|4954.11|4948.79|4948.79|0
1588776900000|2020-05-06 14:55:00|4944.94|4944.94|4941.3|4941.3|4946.26|4946.26|4941.3|4941.3|0
1588777200000|2020-05-06 15:00:00|4939.46|4939.46|4939.68|4939.68|4939.86|4939.86|4938.86|4938.86|0
1588777500000|2020-05-06 15:05:00|4941.93|4941.93|4940.64|4940.64|4941.93|4941.93|4937.8|4937.8|0
1588777800000|2020-05-06 15:10:00|4943.44|4943.44|4943.46|4943.46|4946.77|4946.77|4941.29|4941.29|0
1588778100000|2020-05-06 15:15:00|4939.09|4939.09|4933.41|4933.41|4939.09|4939.09|4933.03|4933.03|0
1588778400000|2020-05-06 15:20:00|4930.81|4930.81|4933.3|4933.3|4934.84|4934.84|4930.81|4930.81|0
1588778700000|2020-05-06 15:25:00|4934.87|4934.87|4940.73|4940.73|4940.73|4940.73|4933.47|4933.47|0
1588835700000|2020-05-07 07:15:00|4988.03|4988.03|4989.39|4989.39|4989.4|4989.4|4988.03|4988.03|0
1588836000000|2020-05-07 07:20:00|4989.96|4989.96|4988.22|4988.22|4992.58|4992.58|4988.03|4988.03|0
1588836300000|2020-05-07 07:25:00|4989.93|4989.93|4993.65|4993.65|4993.65|4993.65|4989.93|4989.93|0
1588836600000|2020-05-07 07:30:00|4992.18|4992.18|4990.1|4990.1|4992.76|4992.76|4988.38|4988.38|0
1588836900000|2020-05-07 07:35:00|4990.51|4990.51|4991.57|4991.57|4991.62|4991.62|4986.75|4986.75|0
1588837200000|2020-05-07 07:40:00|4999.49|4999.49|5009.83|5009.83|5009.83|5009.83|4999.09|4999.09|0
1588837500000|2020-05-07 07:45:00|5011.51|5011.51|5008.86|5008.86|5011.51|5011.51|5008.31|5008.31|0
1588837800000|2020-05-07 07:50:00|5007.7|5007.7|5006.02|5006.02|5007.7|5007.7|5005.32|5005.32|0
1588838100000|2020-05-07 07:55:00|5003.81|5003.81|5008.26|5008.26|5008.26|5008.26|5000.96|5000.96|0
1588838400000|2020-05-07 08:00:00|5003.95|5003.95|5004.2|5004.2|5004.2|5004.2|5002.21|5002.21|0
1588838700000|2020-05-07 08:05:00|5001.75|5001.75|4998.37|4998.37|5001.75|5001.75|4997.54|4997.54|0
1588839000000|2020-05-07 08:10:00|4996.61|4996.61|4996.41|4996.41|4996.81|4996.81|4995.84|4995.84|0
1588839300000|2020-05-07 08:15:00|4995.84|4995.84|5003.35|5003.35|5004.87|5004.87|4995.84|4995.84|0
1588839600000|2020-05-07 08:20:00|5004.01|5004.01|4999.46|4999.46|5004.04|5004.04|4999.46|4999.46|0
1588839900000|2020-05-07 08:25:00|5000.38|5000.38|4998.01|4998.01|5000.54|5000.54|4998.01|4998.01|0
1588840200000|2020-05-07 08:30:00|4997.79|4997.79|4997.69|4997.69|4997.84|4997.84|4996.49|4996.49|0
1588840500000|2020-05-07 08:35:00|4997.01|4997.01|4995.88|4995.88|4997.14|4997.14|4995.83|4995.83|0
1588840800000|2020-05-07 08:40:00|4994.05|4994.05|4993.7|4993.7|4994.05|4994.05|4992.01|4992.01|0
1588841100000|2020-05-07 08:45:00|4993.98|4993.98|5002.78|5002.78|5002.78|5002.78|4993.98|4993.98|0
1588841400000|2020-05-07 08:50:00|5005.87|5005.87|5004.32|5004.32|5006.58|5006.58|5004.26|5004.26|0
1588841700000|2020-05-07 08:55:00|5004.14|5004.14|5005|5005|5005.64|5005.64|5004.14|5004.14|0
1588842000000|2020-05-07 09:00:00|5002.68|5002.68|5005.25|5005.25|5005.25|5005.25|5002.68|5002.68|0
1588842300000|2020-05-07 09:05:00|5007.07|5007.07|5005.77|5005.77|5009.54|5009.54|5005.77|5005.77|0
1588842600000|2020-05-07 09:10:00|5005.15|5005.15|5010.53|5010.53|5010.53|5010.53|5005.15|5005.15|0
1588842900000|2020-05-07 09:15:00|5008.7|5008.7|5008.42|5008.42|5008.7|5008.7|5004.83|5004.83|0
1588843200000|2020-05-07 09:20:00|5009.07|5009.07|5008.09|5008.09|5009.07|5009.07|5007.58|5007.58|0
1588843500000|2020-05-07 09:25:00|5009.14|5009.14|5007.02|5007.02|5009.6|5009.6|5007.02|5007.02|0
1588843800000|2020-05-07 09:30:00|5006.78|5006.78|5006.21|5006.21|5006.78|5006.78|5005.18|5005.18|0
1588844100000|2020-05-07 09:35:00|5007.12|5007.12|5015.24|5015.24|5015.24|5015.24|5007.12|5007.12|0
1588844400000|2020-05-07 09:40:00|5015.08|5015.08|5018.36|5018.36|5019.18|5019.18|5014.91|5014.91|0
1588844700000|2020-05-07 09:45:00|5020.66|5020.66|5022.05|5022.05|5023.03|5023.03|5020.66|5020.66|0
1588845000000|2020-05-07 09:50:00|5020.46|5020.46|5024.16|5024.16|5024.26|5024.26|5020.46|5020.46|0
1588845300000|2020-05-07 09:55:00|5025.46|5025.46|5022.09|5022.09|5025.86|5025.86|5022.09|5022.09|0
1588845600000|2020-05-07 10:00:00|5021.87|5021.87|5019.15|5019.15|5022.11|5022.11|5019.15|5019.15|0
1588845900000|2020-05-07 10:05:00|5019.19|5019.19|5023.86|5023.86|5023.86|5023.86|5019.19|5019.19|0
1588846200000|2020-05-07 10:10:00|5027.49|5027.49|5024.01|5024.01|5027.49|5027.49|5024.01|5024.01|0
1588846500000|2020-05-07 10:15:00|5023.84|5023.84|5021.2|5021.2|5023.84|5023.84|5021.2|5021.2|0
1588846800000|2020-05-07 10:20:00|5020.51|5020.51|5020.9|5020.9|5021.12|5021.12|5019.09|5019.09|0
1588847100000|2020-05-07 10:25:00|5019.79|5019.79|5022.15|5022.15|5023.32|5023.32|5019.79|5019.79|0
1588847400000|2020-05-07 10:30:00|5022.29|5022.29|5021.01|5021.01|5023.07|5023.07|5021.01|5021.01|0
1588847700000|2020-05-07 10:35:00|5021.19|5021.19|5019.35|5019.35|5021.55|5021.55|5019.35|5019.35|0
1588848000000|2020-05-07 10:40:00|5020.66|5020.66|5023.26|5023.26|5023.26|5023.26|5020.66|5020.66|0
1588848300000|2020-05-07 10:45:00|5024.62|5024.62|5028.26|5028.26|5030.07|5030.07|5024.59|5024.59|0
1588848600000|2020-05-07 10:50:00|5027.64|5027.64|5023.41|5023.41|5028.45|5028.45|5023.41|5023.41|0
1588848900000|2020-05-07 10:55:00|5022.79|5022.79|5021.02|5021.02|5024.39|5024.39|5020.56|5020.56|0
1588849200000|2020-05-07 11:00:00|5024.12|5024.12|5027.99|5027.99|5027.99|5027.99|5024.12|5024.12|0
1588849500000|2020-05-07 11:05:00|5027.54|5027.54|5022.38|5022.38|5027.54|5027.54|5020.98|5020.98|0
1588849800000|2020-05-07 11:10:00|5022.54|5022.54|5024.9|5024.9|5024.9|5024.9|5020.92|5020.92|0
1588850100000|2020-05-07 11:15:00|5025.81|5025.81|5024.22|5024.22|5027.6|5027.6|5024.22|5024.22|0
1588850400000|2020-05-07 11:20:00|5022.78|5022.78|5023.96|5023.96|5023.96|5023.96|5021.96|5021.96|0
1588850700000|2020-05-07 11:25:00|5023.59|5023.59|5026.42|5026.42|5026.42|5026.42|5023.59|5023.59|0
1588851000000|2020-05-07 11:30:00|5025.26|5025.26|5026.29|5026.29|5026.29|5026.29|5024.75|5024.75|0
1588851300000|2020-05-07 11:35:00|5027.75|5027.75|5028.84|5028.84|5029.76|5029.76|5027.75|5027.75|0
1588851600000|2020-05-07 11:40:00|5028.02|5028.02|5037.02|5037.02|5037.02|5037.02|5028.02|5028.02|0
1588851900000|2020-05-07 11:45:00|5037.75|5037.75|5039.4|5039.4|5041.82|5041.82|5037.75|5037.75|0
1588852200000|2020-05-07 11:50:00|5040.22|5040.22|5041|5041|5041|5041|5039.69|5039.69|0
1588852500000|2020-05-07 11:55:00|5041.13|5041.13|5044.59|5044.59|5044.59|5044.59|5041.13|5041.13|0
1588852800000|2020-05-07 12:00:00|5041.58|5041.58|5039.11|5039.11|5041.69|5041.69|5039.11|5039.11|0
1588853100000|2020-05-07 12:05:00|5038.76|5038.76|5034.27|5034.27|5038.76|5038.76|5034.27|5034.27|0
1588853400000|2020-05-07 12:10:00|5033.09|5033.09|5034.12|5034.12|5034.12|5034.12|5030.63|5030.63|0
1588853700000|2020-05-07 12:15:00|5034.41|5034.41|5037.52|5037.52|5037.52|5037.52|5034.41|5034.41|0
1588854000000|2020-05-07 12:20:00|5036.63|5036.63|5040.64|5040.64|5040.64|5040.64|5034.93|5034.93|0
1588854300000|2020-05-07 12:25:00|5041.48|5041.48|5041.52|5041.52|5041.52|5041.52|5038.3|5038.3|0
1588854600000|2020-05-07 12:30:00|5039.71|5039.71|5037.8|5037.8|5040.51|5040.51|5037.66|5037.66|0
1588854900000|2020-05-07 12:35:00|5037.04|5037.04|5036.53|5036.53|5039.34|5039.34|5036.53|5036.53|0
1588855200000|2020-05-07 12:40:00|5035.98|5035.98|5038.9|5038.9|5038.9|5038.9|5034.43|5034.43|0
1588855500000|2020-05-07 12:45:00|5040.57|5040.57|5042.89|5042.89|5043.81|5043.81|5040.57|5040.57|0
1588855800000|2020-05-07 12:50:00|5044.12|5044.12|5042.21|5042.21|5045.98|5045.98|5042.21|5042.21|0
1588856100000|2020-05-07 12:55:00|5043.21|5043.21|5039.42|5039.42|5043.55|5043.55|5039.42|5039.42|0
1588856400000|2020-05-07 13:00:00|5041.58|5041.58|5041.27|5041.27|5043.18|5043.18|5041.27|5041.27|0
1588856700000|2020-05-07 13:05:00|5041.85|5041.85|5043.07|5043.07|5043.07|5043.07|5040.59|5040.59|0
1588857000000|2020-05-07 13:10:00|5044.49|5044.49|5040.99|5040.99|5044.49|5044.49|5040.99|5040.99|0
1588857300000|2020-05-07 13:15:00|5040.73|5040.73|5040.27|5040.27|5040.86|5040.86|5039.08|5039.08|0
1588857600000|2020-05-07 13:20:00|5040.65|5040.65|5043.06|5043.06|5043.77|5043.77|5040.65|5040.65|0
1588857900000|2020-05-07 13:25:00|5041.76|5041.76|5043.33|5043.33|5043.33|5043.33|5040.17|5040.17|0
1588858200000|2020-05-07 13:30:00|5043.04|5043.04|5047.17|5047.17|5047.17|5047.17|5043.04|5043.04|0
1588858500000|2020-05-07 13:35:00|5046.89|5046.89|5049.66|5049.66|5049.66|5049.66|5046.89|5046.89|0
1588858800000|2020-05-07 13:40:00|5051.59|5051.59|5057.15|5057.15|5057.53|5057.53|5051.39|5051.39|0
1588859100000|2020-05-07 13:45:00|5057.94|5057.94|5066.3|5066.3|5066.3|5066.3|5057.94|5057.94|0
1588859400000|2020-05-07 13:50:00|5066.2|5066.2|5061.91|5061.91|5066.2|5066.2|5061.61|5061.61|0
1588859700000|2020-05-07 13:55:00|5064.89|5064.89|5058.68|5058.68|5066.07|5066.07|5058.68|5058.68|0
1588860000000|2020-05-07 14:00:00|5056.72|5056.72|5061.22|5061.22|5061.22|5061.22|5056.72|5056.72|0
1588860300000|2020-05-07 14:05:00|5061.33|5061.33|5063.08|5063.08|5063.08|5063.08|5057.24|5057.24|0
1588860600000|2020-05-07 14:10:00|5063.43|5063.43|5057.55|5057.55|5063.43|5063.43|5056.78|5056.78|0
1588860900000|2020-05-07 14:15:00|5059.54|5059.54|5060.47|5060.47|5060.47|5060.47|5058.95|5058.95|0
1588861200000|2020-05-07 14:20:00|5062.75|5062.75|5063.36|5063.36|5064.07|5064.07|5061.78|5061.78|0
1588861500000|2020-05-07 14:25:00|5064.68|5064.68|5068.01|5068.01|5068.01|5068.01|5064.24|5064.24|0
1588861800000|2020-05-07 14:30:00|5067.42|5067.42|5068.89|5068.89|5069.49|5069.49|5067.18|5067.18|0
1588862100000|2020-05-07 14:35:00|5067.97|5067.97|5066.53|5066.53|5067.97|5067.97|5065.84|5065.84|0
1588862400000|2020-05-07 14:40:00|5066.39|5066.39|5071.61|5071.61|5072.9|5072.9|5066.39|5066.39|0
1588862700000|2020-05-07 14:45:00|5069.7|5069.7|5063.38|5063.38|5069.7|5069.7|5063.38|5063.38|0
1588863000000|2020-05-07 14:50:00|5063.07|5063.07|5063.2|5063.2|5064.27|5064.27|5062.12|5062.12|0
1588863300000|2020-05-07 14:55:00|5064.41|5064.41|5066.41|5066.41|5066.41|5066.41|5063.57|5063.57|0
1588863600000|2020-05-07 15:00:00|5066.72|5066.72|5069.3|5069.3|5069.3|5069.3|5066.72|5066.72|0
1588863900000|2020-05-07 15:05:00|5073.94|5073.94|5070.62|5070.62|5073.94|5073.94|5065.84|5065.84|0
1588864200000|2020-05-07 15:10:00|5070.23|5070.23|5072.97|5072.97|5073.76|5073.76|5070.23|5070.23|0
1588864500000|2020-05-07 15:15:00|5073.52|5073.52|5072.08|5072.08|5073.52|5073.52|5071.82|5071.82|0
1588864800000|2020-05-07 15:20:00|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|5072.54|5072.54|0
1588865100000|2020-05-07 15:25:00|5074.44|5074.44|5075.87|5075.87|5075.87|5075.87|5071.42|5071.42|0
1589181300000|2020-05-11 07:15:00|5122.63|5122.63|5116.61|5116.61|5122.63|5122.63|5114.66|5114.66|0
1589181600000|2020-05-11 07:20:00|5113.8|5113.8|5111.83|5111.83|5113.8|5113.8|5105.7|5105.7|0
1589181900000|2020-05-11 07:25:00|5111.61|5111.61|5112.78|5112.78|5112.78|5112.78|5106.13|5106.13|0
1589182200000|2020-05-11 07:30:00|5112.2|5112.2|5100.02|5100.02|5112.2|5112.2|5099.76|5099.76|0
1589182500000|2020-05-11 07:35:00|5093.72|5093.72|5102.29|5102.29|5102.29|5102.29|5093.72|5093.72|0
1589182800000|2020-05-11 07:40:00|5109.9|5109.9|5105.03|5105.03|5112.02|5112.02|5105.03|5105.03|0
1589183100000|2020-05-11 07:45:00|5101.62|5101.62|5104.93|5104.93|5105.2|5105.2|5101.62|5101.62|0
1589183400000|2020-05-11 07:50:00|5105.27|5105.27|5117.63|5117.63|5117.63|5117.63|5105.27|5105.27|0
1589183700000|2020-05-11 07:55:00|5119.28|5119.28|5119.1|5119.1|5124.66|5124.66|5119.1|5119.1|0
1589184000000|2020-05-11 08:00:00|5116.55|5116.55|5117.18|5117.18|5118.26|5118.26|5116.01|5116.01|0
1589184300000|2020-05-11 08:05:00|5114.53|5114.53|5111.89|5111.89|5115.47|5115.47|5111.89|5111.89|0
1589184600000|2020-05-11 08:10:00|5110.51|5110.51|5108.7|5108.7|5110.91|5110.91|5108.7|5108.7|0
1589184900000|2020-05-11 08:15:00|5105.96|5105.96|5100.22|5100.22|5105.96|5105.96|5100.22|5100.22|0
1589185200000|2020-05-11 08:20:00|5101.23|5101.23|5101.87|5101.87|5101.87|5101.87|5098.89|5098.89|0
1589185500000|2020-05-11 08:25:00|5097.81|5097.81|5093.15|5093.15|5097.81|5097.81|5093.15|5093.15|0
1589185800000|2020-05-11 08:30:00|5092.66|5092.66|5091.8|5091.8|5094.53|5094.53|5091.8|5091.8|0
1589186100000|2020-05-11 08:35:00|5090.2|5090.2|5084.91|5084.91|5090.2|5090.2|5084.91|5084.91|0
1589186400000|2020-05-11 08:40:00|5086.28|5086.28|5079.09|5079.09|5086.28|5086.28|5079.09|5079.09|0
1589186700000|2020-05-11 08:45:00|5078.94|5078.94|5077.62|5077.62|5078.94|5078.94|5075.54|5075.54|0
1589187000000|2020-05-11 08:50:00|5077.93|5077.93|5082.01|5082.01|5082.01|5082.01|5077.93|5077.93|0
1589187300000|2020-05-11 08:55:00|5082.67|5082.67|5086.28|5086.28|5086.28|5086.28|5082.56|5082.56|0
1589187600000|2020-05-11 09:00:00|5083.35|5083.35|5077.33|5077.33|5083.35|5083.35|5075.55|5075.55|0
1589187900000|2020-05-11 09:05:00|5075.7|5075.7|5079.59|5079.59|5079.59|5079.59|5075.7|5075.7|0
1589188200000|2020-05-11 09:10:00|5077.37|5077.37|5073.84|5073.84|5077.66|5077.66|5073.84|5073.84|0
1589188500000|2020-05-11 09:15:00|5074.35|5074.35|5081.64|5081.64|5081.64|5081.64|5074.35|5074.35|0
1589188800000|2020-05-11 09:20:00|5079.72|5079.72|5077.39|5077.39|5079.72|5079.72|5074.6|5074.6|0
1589189100000|2020-05-11 09:25:00|5077.12|5077.12|5072.6|5072.6|5077.12|5077.12|5072.56|5072.56|0
1589189400000|2020-05-11 09:30:00|5071.55|5071.55|5071|5071|5071.55|5071.55|5065.57|5065.57|0
1589189700000|2020-05-11 09:35:00|5072.43|5072.43|5069.74|5069.74|5072.43|5072.43|5068.53|5068.53|0
1589190000000|2020-05-11 09:40:00|5069|5069|5068.86|5068.86|5070.4|5070.4|5068.86|5068.86|0
1589190300000|2020-05-11 09:45:00|5069.78|5069.78|5071.04|5071.04|5071.04|5071.04|5069.08|5069.08|0
1589190600000|2020-05-11 09:50:00|5074.72|5074.72|5078.16|5078.16|5078.16|5078.16|5074.08|5074.08|0
1589190900000|2020-05-11 09:55:00|5077.99|5077.99|5078.06|5078.06|5079.5|5079.5|5077.86|5077.86|0
1589191200000|2020-05-11 10:00:00|5079.36|5079.36|5081.56|5081.56|5081.56|5081.56|5078.89|5078.89|0
1589191500000|2020-05-11 10:05:00|5082.43|5082.43|5086.47|5086.47|5088.93|5088.93|5082.43|5082.43|0
1589191800000|2020-05-11 10:10:00|5087.93|5087.93|5086.62|5086.62|5087.93|5087.93|5086.62|5086.62|0
1589192100000|2020-05-11 10:15:00|5083.54|5083.54|5080.3|5080.3|5083.54|5083.54|5080.3|5080.3|0
1589192400000|2020-05-11 10:20:00|5079.15|5079.15|5076.36|5076.36|5079.3|5079.3|5076.36|5076.36|0
1589192700000|2020-05-11 10:25:00|5075.38|5075.38|5073.42|5073.42|5075.38|5075.38|5073.42|5073.42|0
1589193000000|2020-05-11 10:30:00|5071.09|5071.09|5077.21|5077.21|5077.21|5077.21|5070.53|5070.53|0
1589193300000|2020-05-11 10:35:00|5076.06|5076.06|5084.27|5084.27|5084.27|5084.27|5076.06|5076.06|0
1589193600000|2020-05-11 10:40:00|5084.17|5084.17|5079.5|5079.5|5085.01|5085.01|5079.5|5079.5|0
1589193900000|2020-05-11 10:45:00|5081.81|5081.81|5077.31|5077.31|5081.81|5081.81|5077.07|5077.07|0
1589194200000|2020-05-11 10:50:00|5075.85|5075.85|5079.96|5079.96|5079.96|5079.96|5075.85|5075.85|0
1589194500000|2020-05-11 10:55:00|5078.31|5078.31|5081.47|5081.47|5081.47|5081.47|5078.31|5078.31|0
1589194800000|2020-05-11 11:00:00|5085.91|5085.91|5079.99|5079.99|5085.91|5085.91|5079.99|5079.99|0
1589195100000|2020-05-11 11:05:00|5080.23|5080.23|5085.35|5085.35|5085.35|5085.35|5080.23|5080.23|0
1589195400000|2020-05-11 11:10:00|5083.27|5083.27|5077.09|5077.09|5083.27|5083.27|5077.09|5077.09|0
1589195700000|2020-05-11 11:15:00|5076.11|5076.11|5075.24|5075.24|5076.11|5076.11|5073.71|5073.71|0
1589196000000|2020-05-11 11:20:00|5074.66|5074.66|5072.75|5072.75|5077.24|5077.24|5072.69|5072.69|0
1589196300000|2020-05-11 11:25:00|5075.26|5075.26|5076.81|5076.81|5079.39|5079.39|5075.26|5075.26|0
1589196600000|2020-05-11 11:30:00|5078.01|5078.01|5075.06|5075.06|5078.01|5078.01|5075.06|5075.06|0
1589196900000|2020-05-11 11:35:00|5074.56|5074.56|5075.29|5075.29|5075.29|5075.29|5074.02|5074.02|0
1589197200000|2020-05-11 11:40:00|5073.25|5073.25|5073.64|5073.64|5073.64|5073.64|5071.68|5071.68|0
1589197500000|2020-05-11 11:45:00|5068.88|5068.88|5070.4|5070.4|5073.07|5073.07|5068.42|5068.42|0
1589197800000|2020-05-11 11:50:00|5070.92|5070.92|5067.24|5067.24|5070.92|5070.92|5066.36|5066.36|0
1589198100000|2020-05-11 11:55:00|5067.63|5067.63|5066.03|5066.03|5067.63|5067.63|5065.09|5065.09|0
1589198400000|2020-05-11 12:00:00|5066.37|5066.37|5067.67|5067.67|5067.67|5067.67|5066.37|5066.37|0
1589198700000|2020-05-11 12:05:00|5066.73|5066.73|5066.68|5066.68|5069.36|5069.36|5066.68|5066.68|0
1589199000000|2020-05-11 12:10:00|5068.51|5068.51|5065.97|5065.97|5068.51|5068.51|5065.97|5065.97|0
1589199300000|2020-05-11 12:15:00|5065.8|5065.8|5068.78|5068.78|5068.78|5068.78|5062.79|5062.79|0
1589199600000|2020-05-11 12:20:00|5067.9|5067.9|5065.98|5065.98|5070.11|5070.11|5065.98|5065.98|0
1589199900000|2020-05-11 12:25:00|5067.02|5067.02|5060.68|5060.68|5067.02|5067.02|5059.79|5059.79|0
1589200200000|2020-05-11 12:30:00|5060.58|5060.58|5060.8|5060.8|5061.48|5061.48|5059.43|5059.43|0
1589200500000|2020-05-11 12:35:00|5061.5|5061.5|5060.29|5060.29|5061.5|5061.5|5059.47|5059.47|0
1589200800000|2020-05-11 12:40:00|5059.73|5059.73|5058.75|5058.75|5059.73|5059.73|5058.37|5058.37|0
1589201100000|2020-05-11 12:45:00|5057.4|5057.4|5056.96|5056.96|5059.61|5059.61|5056.96|5056.96|0
1589201400000|2020-05-11 12:50:00|5057.3|5057.3|5053.74|5053.74|5059.22|5059.22|5053.7|5053.7|0
1589201700000|2020-05-11 12:55:00|5054.39|5054.39|5053.38|5053.38|5056.82|5056.82|5053.38|5053.38|0
1589202000000|2020-05-11 13:00:00|5054.81|5054.81|5060.6|5060.6|5060.6|5060.6|5054.81|5054.81|0
1589202300000|2020-05-11 13:05:00|5059.02|5059.02|5062.11|5062.11|5062.92|5062.92|5059.02|5059.02|0
1589202600000|2020-05-11 13:10:00|5060.2|5060.2|5050.68|5050.68|5060.2|5060.2|5050.68|5050.68|0
1589202900000|2020-05-11 13:15:00|5050.81|5050.81|5053.65|5053.65|5053.65|5053.65|5049.7|5049.7|0
1589203200000|2020-05-11 13:20:00|5053.77|5053.77|5048.02|5048.02|5054.33|5054.33|5048.02|5048.02|0
1589203500000|2020-05-11 13:25:00|5047.62|5047.62|5048.96|5048.96|5048.96|5048.96|5047.62|5047.62|0
1589203800000|2020-05-11 13:30:00|5048.58|5048.58|5050.94|5050.94|5050.94|5050.94|5047.33|5047.33|0
1589204100000|2020-05-11 13:35:00|5049.77|5049.77|5046.86|5046.86|5049.77|5049.77|5046.86|5046.86|0
1589204400000|2020-05-11 13:40:00|5046.91|5046.91|5044.15|5044.15|5046.91|5046.91|5042.37|5042.37|0
1589204700000|2020-05-11 13:45:00|5045.74|5045.74|5052.03|5052.03|5052.03|5052.03|5045.74|5045.74|0
1589205000000|2020-05-11 13:50:00|5052.71|5052.71|5054.26|5054.26|5054.27|5054.27|5052.14|5052.14|0
1589205300000|2020-05-11 13:55:00|5055.58|5055.58|5051.14|5051.14|5055.58|5055.58|5051.14|5051.14|0
1589205600000|2020-05-11 14:00:00|5050.04|5050.04|5058.7|5058.7|5058.7|5058.7|5050.04|5050.04|0
1589205900000|2020-05-11 14:05:00|5061.09|5061.09|5059.2|5059.2|5062.06|5062.06|5059.2|5059.2|0
1589206200000|2020-05-11 14:10:00|5059.4|5059.4|5062.29|5062.29|5062.29|5062.29|5058.24|5058.24|0
1589206500000|2020-05-11 14:15:00|5060.4|5060.4|5059.79|5059.79|5060.54|5060.54|5059.4|5059.4|0
1589206800000|2020-05-11 14:20:00|5062.44|5062.44|5067.69|5067.69|5067.95|5067.95|5062.44|5062.44|0
1589207100000|2020-05-11 14:25:00|5067.31|5067.31|5065.23|5065.23|5067.31|5067.31|5065.23|5065.23|0
1589207400000|2020-05-11 14:30:00|5065.18|5065.18|5070.66|5070.66|5070.66|5070.66|5065.18|5065.18|0
1589207700000|2020-05-11 14:35:00|5071.93|5071.93|5064.15|5064.15|5071.93|5071.93|5063.38|5063.38|0
1589208000000|2020-05-11 14:40:00|5063.93|5063.93|5063.26|5063.26|5065.05|5065.05|5063.26|5063.26|0
1589208300000|2020-05-11 14:45:00|5066.28|5066.28|5068.25|5068.25|5068.25|5068.25|5065.47|5065.47|0
1589208600000|2020-05-11 14:50:00|5070.3|5070.3|5065.75|5065.75|5070.99|5070.99|5065.75|5065.75|0
1589208900000|2020-05-11 14:55:00|5064.05|5064.05|5065.6|5065.6|5065.6|5065.6|5064|5064|0
1589209200000|2020-05-11 15:00:00|5067.16|5067.16|5070.4|5070.4|5070.4|5070.4|5067.16|5067.16|0
1589209500000|2020-05-11 15:05:00|5072.7|5072.7|5076.58|5076.58|5076.58|5076.58|5072.41|5072.41|0
1589209800000|2020-05-11 15:10:00|5075.44|5075.44|5074.11|5074.11|5076.87|5076.87|5073.89|5073.89|0
1589210100000|2020-05-11 15:15:00|5075.77|5075.77|5083.54|5083.54|5083.54|5083.54|5075.77|5075.77|0
1589210400000|2020-05-11 15:20:00|5081.51|5081.51|5079.95|5079.95|5081.96|5081.96|5079.95|5079.95|0
1589210700000|2020-05-11 15:25:00|5073.93|5073.93|5082.37|5082.37|5082.37|5082.37|5073.2|5073.2|0
1589267700000|2020-05-12 07:15:00|5119.53|5119.53|5142.5|5142.5|5142.5|5142.5|5119.53|5119.53|0
1589268000000|2020-05-12 07:20:00|5142.87|5142.87|5141.89|5141.89|5143.61|5143.61|5141.48|5141.48|0
1589268300000|2020-05-12 07:25:00|5135.73|5135.73|5138.42|5138.42|5141.04|5141.04|5135.73|5135.73|0
1589268600000|2020-05-12 07:30:00|5135.97|5135.97|5129.85|5129.85|5137.58|5137.58|5129.85|5129.85|0
1589268900000|2020-05-12 07:35:00|5129.45|5129.45|5124.71|5124.71|5132.19|5132.19|5124.71|5124.71|0
1589269200000|2020-05-12 07:40:00|5128.97|5128.97|5128.38|5128.38|5131.68|5131.68|5127.73|5127.73|0
1589269500000|2020-05-12 07:45:00|5125.41|5125.41|5124.26|5124.26|5125.41|5125.41|5122.57|5122.57|0
1589269800000|2020-05-12 07:50:00|5128.13|5128.13|5128|5128|5129.88|5129.88|5128|5128|0
1589270100000|2020-05-12 07:55:00|5126.89|5126.89|5124.07|5124.07|5126.89|5126.89|5124.07|5124.07|0
1589270400000|2020-05-12 08:00:00|5126.19|5126.19|5124.48|5124.48|5126.68|5126.68|5123.26|5123.26|0
1589270700000|2020-05-12 08:05:00|5125.79|5125.79|5122.14|5122.14|5126.83|5126.83|5121.33|5121.33|0
1589271000000|2020-05-12 08:10:00|5125.61|5125.61|5132.62|5132.62|5132.62|5132.62|5125.61|5125.61|0
1589271300000|2020-05-12 08:15:00|5132.52|5132.52|5140.57|5140.57|5140.57|5140.57|5132.52|5132.52|0
1589271600000|2020-05-12 08:20:00|5143.52|5143.52|5144.29|5144.29|5144.29|5144.29|5141.73|5141.73|0
1589271900000|2020-05-12 08:25:00|5144.81|5144.81|5140.5|5140.5|5144.81|5144.81|5139.08|5139.08|0
1589272200000|2020-05-12 08:30:00|5141.36|5141.36|5145.12|5145.12|5145.12|5145.12|5141.36|5141.36|0
1589272500000|2020-05-12 08:35:00|5144.84|5144.84|5149.12|5149.12|5149.7|5149.7|5144.84|5144.84|0
1589272800000|2020-05-12 08:40:00|5149.06|5149.06|5145.56|5145.56|5149.06|5149.06|5145.05|5145.05|0
1589273100000|2020-05-12 08:45:00|5143.93|5143.93|5142.95|5142.95|5145.76|5145.76|5142.95|5142.95|0
1589273400000|2020-05-12 08:50:00|5144.73|5144.73|5138.79|5138.79|5144.73|5144.73|5138.79|5138.79|0
1589273700000|2020-05-12 08:55:00|5137.98|5137.98|5137.35|5137.35|5137.98|5137.98|5136.81|5136.81|0
1589274000000|2020-05-12 09:00:00|5130.21|5130.21|5124.96|5124.96|5130.21|5130.21|5124.96|5124.96|0
1589274300000|2020-05-12 09:05:00|5122.68|5122.68|5120.46|5120.46|5122.68|5122.68|5119.26|5119.26|0
1589274600000|2020-05-12 09:10:00|5122.54|5122.54|5128.89|5128.89|5128.89|5128.89|5122.54|5122.54|0
1589274900000|2020-05-12 09:15:00|5128.87|5128.87|5128.37|5128.37|5128.92|5128.92|5127.58|5127.58|0
1589275200000|2020-05-12 09:20:00|5127.45|5127.45|5130.29|5130.29|5130.29|5130.29|5126.56|5126.56|0
1589275500000|2020-05-12 09:25:00|5129.2|5129.2|5133.17|5133.17|5133.17|5133.17|5129.2|5129.2|0
1589275800000|2020-05-12 09:30:00|5132.13|5132.13|5130.19|5130.19|5132.48|5132.48|5130.19|5130.19|0
1589276100000|2020-05-12 09:35:00|5128.8|5128.8|5131.69|5131.69|5131.69|5131.69|5128.8|5128.8|0
1589276400000|2020-05-12 09:40:00|5132.22|5132.22|5125.8|5125.8|5132.22|5132.22|5124.68|5124.68|0
1589276700000|2020-05-12 09:45:00|5126.7|5126.7|5134.92|5134.92|5134.92|5134.92|5126.7|5126.7|0
1589277000000|2020-05-12 09:50:00|5134.02|5134.02|5138.66|5138.66|5138.66|5138.66|5133.29|5133.29|0
1589277300000|2020-05-12 09:55:00|5138.34|5138.34|5136.48|5136.48|5138.34|5138.34|5136.48|5136.48|0
1589277600000|2020-05-12 10:00:00|5136.21|5136.21|5138.22|5138.22|5138.39|5138.39|5136.21|5136.21|0
1589277900000|2020-05-12 10:05:00|5134.56|5134.56|5136.39|5136.39|5137.38|5137.38|5134.56|5134.56|0
1589278200000|2020-05-12 10:10:00|5138.24|5138.24|5137.45|5137.45|5138.52|5138.52|5136.1|5136.1|0
1589278500000|2020-05-12 10:15:00|5139.42|5139.42|5141.54|5141.54|5141.54|5141.54|5139.24|5139.24|0
1589278800000|2020-05-12 10:20:00|5145.88|5145.88|5147.69|5147.69|5147.69|5147.69|5145.6|5145.6|0
1589279100000|2020-05-12 10:25:00|5148.45|5148.45|5143.32|5143.32|5148.45|5148.45|5143.32|5143.32|0
1589279400000|2020-05-12 10:30:00|5144.2|5144.2|5144.42|5144.42|5144.42|5144.42|5142.99|5142.99|0
1589279700000|2020-05-12 10:35:00|5144.68|5144.68|5142.46|5142.46|5144.68|5144.68|5142.12|5142.12|0
1589280000000|2020-05-12 10:40:00|5140.88|5140.88|5141.07|5141.07|5142.94|5142.94|5140.88|5140.88|0
1589280300000|2020-05-12 10:45:00|5140.24|5140.24|5134.78|5134.78|5140.24|5140.24|5134.78|5134.78|0
1589280600000|2020-05-12 10:50:00|5133.29|5133.29|5136.85|5136.85|5136.85|5136.85|5133.29|5133.29|0
1589280900000|2020-05-12 10:55:00|5137.52|5137.52|5143.09|5143.09|5143.09|5143.09|5137.52|5137.52|0
1589281200000|2020-05-12 11:00:00|5144.2|5144.2|5138.77|5138.77|5144.2|5144.2|5137.59|5137.59|0
1589281500000|2020-05-12 11:05:00|5136.95|5136.95|5139|5139|5139.06|5139.06|5135.48|5135.48|0
1589281800000|2020-05-12 11:10:00|5138.56|5138.56|5131.54|5131.54|5138.56|5138.56|5131.54|5131.54|0
1589282100000|2020-05-12 11:15:00|5131.66|5131.66|5132.17|5132.17|5133.49|5133.49|5131.66|5131.66|0
1589282400000|2020-05-12 11:20:00|5131.68|5131.68|5132.13|5132.13|5132.13|5132.13|5128.54|5128.54|0
1589282700000|2020-05-12 11:25:00|5134.2|5134.2|5130.79|5130.79|5134.87|5134.87|5130.79|5130.79|0
1589283000000|2020-05-12 11:30:00|5131.4|5131.4|5127.58|5127.58|5131.7|5131.7|5127.58|5127.58|0
1589283300000|2020-05-12 11:35:00|5129.99|5129.99|5128.3|5128.3|5130.22|5130.22|5128.3|5128.3|0
1589283600000|2020-05-12 11:40:00|5126.4|5126.4|5122.23|5122.23|5126.4|5126.4|5122.23|5122.23|0
1589283900000|2020-05-12 11:45:00|5122.09|5122.09|5123.81|5123.81|5125.08|5125.08|5122.09|5122.09|0
1589284200000|2020-05-12 11:50:00|5123.07|5123.07|5124.16|5124.16|5124.85|5124.85|5123.07|5123.07|0
1589284500000|2020-05-12 11:55:00|5123.5|5123.5|5123.11|5123.11|5124.46|5124.46|5123.11|5123.11|0
1589284800000|2020-05-12 12:00:00|5122.11|5122.11|5126.08|5126.08|5126.08|5126.08|5122.11|5122.11|0
1589285100000|2020-05-12 12:05:00|5125.66|5125.66|5125.54|5125.54|5127.27|5127.27|5125.54|5125.54|0
1589285400000|2020-05-12 12:10:00|5126.61|5126.61|5133.2|5133.2|5133.2|5133.2|5126.61|5126.61|0
1589285700000|2020-05-12 12:15:00|5132.21|5132.21|5133.74|5133.74|5133.74|5133.74|5131.84|5131.84|0
1589286000000|2020-05-12 12:20:00|5133.09|5133.09|5132.82|5132.82|5133.09|5133.09|5131.96|5131.96|0
1589286300000|2020-05-12 12:25:00|5133.79|5133.79|5134.82|5134.82|5135.53|5135.53|5133.79|5133.79|0
1589286600000|2020-05-12 12:30:00|5134.92|5134.92|5136.09|5136.09|5136.32|5136.32|5134.92|5134.92|0
1589286900000|2020-05-12 12:35:00|5135.64|5135.64|5138.54|5138.54|5138.54|5138.54|5135.64|5135.64|0
1589287200000|2020-05-12 12:40:00|5140.99|5140.99|5144.41|5144.41|5145.06|5145.06|5140.99|5140.99|0
1589287500000|2020-05-12 12:45:00|5147.34|5147.34|5151|5151|5151|5151|5147.34|5147.34|0
1589287800000|2020-05-12 12:50:00|5153.52|5153.52|5150.38|5150.38|5153.52|5153.52|5150.38|5150.38|0
1589288100000|2020-05-12 12:55:00|5150.26|5150.26|5151.13|5151.13|5151.13|5151.13|5148.75|5148.75|0
1589288400000|2020-05-12 13:00:00|5151.31|5151.31|5149.53|5149.53|5151.31|5151.31|5148.86|5148.86|0
1589288700000|2020-05-12 13:05:00|5150.74|5150.74|5150.47|5150.47|5150.74|5150.74|5147.83|5147.83|0
1589289000000|2020-05-12 13:10:00|5150.85|5150.85|5147.93|5147.93|5151.13|5151.13|5147.93|5147.93|0
1589289300000|2020-05-12 13:15:00|5147.9|5147.9|5144.76|5144.76|5147.9|5147.9|5144.76|5144.76|0
1589289600000|2020-05-12 13:20:00|5145.32|5145.32|5144.39|5144.39|5146.03|5146.03|5143.92|5143.92|0
1589289900000|2020-05-12 13:25:00|5146.34|5146.34|5149.18|5149.18|5149.27|5149.27|5146.04|5146.04|0
1589290200000|2020-05-12 13:30:00|5148.17|5148.17|5147.47|5147.47|5148.17|5148.17|5146.81|5146.81|0
1589290500000|2020-05-12 13:35:00|5145.6|5145.6|5141.99|5141.99|5145.6|5145.6|5140.63|5140.63|0
1589290800000|2020-05-12 13:40:00|5139.4|5139.4|5132.23|5132.23|5139.4|5139.4|5132.23|5132.23|0
1589291100000|2020-05-12 13:45:00|5129.82|5129.82|5124.03|5124.03|5129.82|5129.82|5123.44|5123.44|0
1589291400000|2020-05-12 13:50:00|5121.77|5121.77|5119.84|5119.84|5121.77|5121.77|5119.84|5119.84|0
1589291700000|2020-05-12 13:55:00|5118.28|5118.28|5125.75|5125.75|5125.75|5125.75|5118.28|5118.28|0
1589292000000|2020-05-12 14:00:00|5126.7|5126.7|5123.66|5123.66|5126.7|5126.7|5123.45|5123.45|0
1589292300000|2020-05-12 14:05:00|5129.88|5129.88|5126.34|5126.34|5129.88|5129.88|5126.34|5126.34|0
1589292600000|2020-05-12 14:10:00|5125.62|5125.62|5125.9|5125.9|5125.9|5125.9|5122.85|5122.85|0
1589292900000|2020-05-12 14:15:00|5127.44|5127.44|5133.78|5133.78|5133.78|5133.78|5127.44|5127.44|0
1589293200000|2020-05-12 14:20:00|5137.15|5137.15|5134.3|5134.3|5137.53|5137.53|5134.3|5134.3|0
1589293500000|2020-05-12 14:25:00|5133.51|5133.51|5130.7|5130.7|5133.51|5133.51|5130.56|5130.56|0
1589293800000|2020-05-12 14:30:00|5132.83|5132.83|5132.02|5132.02|5137.43|5137.43|5132.02|5132.02|0
1589294100000|2020-05-12 14:35:00|5129.15|5129.15|5126.92|5126.92|5129.15|5129.15|5126.92|5126.92|0
1589294400000|2020-05-12 14:40:00|5126.65|5126.65|5130.36|5130.36|5130.36|5130.36|5126.65|5126.65|0
1589294700000|2020-05-12 14:45:00|5130.32|5130.32|5126.89|5126.89|5130.62|5130.62|5126.89|5126.89|0
1589295000000|2020-05-12 14:50:00|5124.67|5124.67|5133.05|5133.05|5133.05|5133.05|5124.38|5124.38|0
1589295300000|2020-05-12 14:55:00|5134.76|5134.76|5137.08|5137.08|5137.08|5137.08|5132.94|5132.94|0
1589295600000|2020-05-12 15:00:00|5133.72|5133.72|5131.72|5131.72|5136.62|5136.62|5131.72|5131.72|0
1589295900000|2020-05-12 15:05:00|5133.78|5133.78|5138.01|5138.01|5138.01|5138.01|5131.66|5131.66|0
1589296200000|2020-05-12 15:10:00|5138.81|5138.81|5135.75|5135.75|5139.55|5139.55|5135.75|5135.75|0
1589296500000|2020-05-12 15:15:00|5135.88|5135.88|5138.4|5138.4|5138.4|5138.4|5133.25|5133.25|0
1589296800000|2020-05-12 15:20:00|5136.86|5136.86|5141.38|5141.38|5141.38|5141.38|5136.86|5136.86|0
1589297100000|2020-05-12 15:25:00|5141.21|5141.21|5144.36|5144.36|5147.22|5147.22|5141.21|5141.21|0
1589354100000|2020-05-13 07:15:00|5110|5110|5100.67|5100.67|5110|5110|5100.67|5100.67|0
1589354400000|2020-05-13 07:20:00|5099.43|5099.43|5111.2|5111.2|5111.2|5111.2|5097.13|5097.13|0
1589354700000|2020-05-13 07:25:00|5107.71|5107.71|5092.39|5092.39|5107.71|5107.71|5092.39|5092.39|0
1589355000000|2020-05-13 07:30:00|5087.54|5087.54|5084.55|5084.55|5087.54|5087.54|5082.66|5082.66|0
1589355300000|2020-05-13 07:35:00|5079.08|5079.08|5073.7|5073.7|5079.08|5079.08|5073.7|5073.7|0
1589355600000|2020-05-13 07:40:00|5075.45|5075.45|5087.74|5087.74|5087.74|5087.74|5075.45|5075.45|0
1589355900000|2020-05-13 07:45:00|5088.29|5088.29|5092.91|5092.91|5092.91|5092.91|5088.29|5088.29|0
1589356200000|2020-05-13 07:50:00|5095.64|5095.64|5097.15|5097.15|5097.46|5097.46|5095.64|5095.64|0
1589356500000|2020-05-13 07:55:00|5098.7|5098.7|5092.64|5092.64|5098.7|5098.7|5091.52|5091.52|0
1589356800000|2020-05-13 08:00:00|5095.56|5095.56|5091.04|5091.04|5095.56|5095.56|5091.04|5091.04|0
1589357100000|2020-05-13 08:05:00|5092.56|5092.56|5102.75|5102.75|5102.75|5102.75|5092.56|5092.56|0
1589357400000|2020-05-13 08:10:00|5104.18|5104.18|5099.17|5099.17|5104.44|5104.44|5099.17|5099.17|0
1589357700000|2020-05-13 08:15:00|5101.38|5101.38|5094.01|5094.01|5101.38|5101.38|5094.01|5094.01|0
1589358000000|2020-05-13 08:20:00|5093.64|5093.64|5095.7|5095.7|5095.7|5095.7|5093.64|5093.64|0
1589358300000|2020-05-13 08:25:00|5096.53|5096.53|5096.98|5096.98|5096.98|5096.98|5093.77|5093.77|0
1589358600000|2020-05-13 08:30:00|5102.01|5102.01|5096.69|5096.69|5103.85|5103.85|5096.69|5096.69|0
1589358900000|2020-05-13 08:35:00|5094.06|5094.06|5096.32|5096.32|5096.67|5096.67|5094.06|5094.06|0
1589359200000|2020-05-13 08:40:00|5096.08|5096.08|5091.56|5091.56|5096.08|5096.08|5090.16|5090.16|0
1589359500000|2020-05-13 08:45:00|5092.24|5092.24|5094.16|5094.16|5094.54|5094.54|5092.04|5092.04|0
1589359800000|2020-05-13 08:50:00|5095.34|5095.34|5091.4|5091.4|5095.34|5095.34|5091.4|5091.4|0
1589360100000|2020-05-13 08:55:00|5093.91|5093.91|5095.38|5095.38|5095.4|5095.4|5093.59|5093.59|0
1589360400000|2020-05-13 09:00:00|5092.82|5092.82|5094.43|5094.43|5095.04|5095.04|5092.82|5092.82|0
1589360700000|2020-05-13 09:05:00|5095.03|5095.03|5093.9|5093.9|5096.57|5096.57|5092.87|5092.87|0
1589361000000|2020-05-13 09:10:00|5097.89|5097.89|5095.5|5095.5|5097.89|5097.89|5095.5|5095.5|0
1589361300000|2020-05-13 09:15:00|5094.95|5094.95|5099.62|5099.62|5099.62|5099.62|5094.95|5094.95|0
1589361600000|2020-05-13 09:20:00|5097.38|5097.38|5096.94|5096.94|5097.38|5097.38|5095.49|5095.49|0
1589361900000|2020-05-13 09:25:00|5095.78|5095.78|5093.72|5093.72|5095.78|5095.78|5093.19|5093.19|0
1589362200000|2020-05-13 09:30:00|5092.32|5092.32|5091.52|5091.52|5092.32|5092.32|5090.66|5090.66|0
1589362500000|2020-05-13 09:35:00|5091.59|5091.59|5092.87|5092.87|5092.87|5092.87|5091.59|5091.59|0
1589362800000|2020-05-13 09:40:00|5093.57|5093.57|5088.37|5088.37|5093.57|5093.57|5088.37|5088.37|0
1589363100000|2020-05-13 09:45:00|5089.89|5089.89|5091.47|5091.47|5091.47|5091.47|5087.68|5087.68|0
1589363400000|2020-05-13 09:50:00|5092.29|5092.29|5097.69|5097.69|5097.69|5097.69|5092.29|5092.29|0
1589363700000|2020-05-13 09:55:00|5095.94|5095.94|5092.99|5092.99|5095.94|5095.94|5092.67|5092.67|0
1589364000000|2020-05-13 10:00:00|5093.86|5093.86|5090.7|5090.7|5093.86|5093.86|5090.7|5090.7|0
1589364300000|2020-05-13 10:05:00|5092.6|5092.6|5091.08|5091.08|5093.1|5093.1|5091.08|5091.08|0
1589364600000|2020-05-13 10:10:00|5091.37|5091.37|5089.9|5089.9|5092.03|5092.03|5089.9|5089.9|0
1589364900000|2020-05-13 10:15:00|5088.15|5088.15|5087.67|5087.67|5088.15|5088.15|5087.22|5087.22|0
1589365200000|2020-05-13 10:20:00|5087.64|5087.64|5093.36|5093.36|5093.75|5093.75|5087.64|5087.64|0
1589365500000|2020-05-13 10:25:00|5092.94|5092.94|5093.05|5093.05|5094.42|5094.42|5092.94|5092.94|0
1589365800000|2020-05-13 10:30:00|5093|5093|5091.91|5091.91|5093.04|5093.04|5091.91|5091.91|0
1589366100000|2020-05-13 10:35:00|5092.23|5092.23|5093.13|5093.13|5093.13|5093.13|5091.38|5091.38|0
1589366400000|2020-05-13 10:40:00|5092.77|5092.77|5090.12|5090.12|5092.77|5092.77|5090.12|5090.12|0
1589366700000|2020-05-13 10:45:00|5090.6|5090.6|5087.6|5087.6|5090.6|5090.6|5087.6|5087.6|0
1589367000000|2020-05-13 10:50:00|5086.66|5086.66|5087.46|5087.46|5088.1|5088.1|5086.66|5086.66|0
1589367300000|2020-05-13 10:55:00|5090.47|5090.47|5092.97|5092.97|5093.97|5093.97|5090.47|5090.47|0
1589367600000|2020-05-13 11:00:00|5094.1|5094.1|5092.12|5092.12|5094.1|5094.1|5088.65|5088.65|0
1589367900000|2020-05-13 11:05:00|5088.6|5088.6|5086.88|5086.88|5088.85|5088.85|5085.3|5085.3|0
1589368200000|2020-05-13 11:10:00|5086.29|5086.29|5085.91|5085.91|5088.31|5088.31|5085.17|5085.17|0
1589368500000|2020-05-13 11:15:00|5089.71|5089.71|5093.12|5093.12|5093.12|5093.12|5089.71|5089.71|0
1589368800000|2020-05-13 11:20:00|5092.56|5092.56|5091.21|5091.21|5096.11|5096.11|5091.21|5091.21|0
1589369100000|2020-05-13 11:25:00|5091.12|5091.12|5094.41|5094.41|5094.85|5094.85|5091.12|5091.12|0
1589369400000|2020-05-13 11:30:00|5096.21|5096.21|5099.43|5099.43|5099.43|5099.43|5096.21|5096.21|0
1589369700000|2020-05-13 11:35:00|5100.93|5100.93|5095.96|5095.96|5101.3|5101.3|5095.96|5095.96|0
1589370000000|2020-05-13 11:40:00|5096.61|5096.61|5098.02|5098.02|5098.55|5098.55|5096.61|5096.61|0
1589370300000|2020-05-13 11:45:00|5098.19|5098.19|5100.67|5100.67|5102.7|5102.7|5098.19|5098.19|0
1589370600000|2020-05-13 11:50:00|5101.1|5101.1|5101.41|5101.41|5102.47|5102.47|5101.1|5101.1|0
1589370900000|2020-05-13 11:55:00|5100.35|5100.35|5103.82|5103.82|5104.56|5104.56|5100.35|5100.35|0
1589371200000|2020-05-13 12:00:00|5102.77|5102.77|5103.26|5103.26|5103.7|5103.7|5101.98|5101.98|0
1589371500000|2020-05-13 12:05:00|5101.32|5101.32|5101.98|5101.98|5102.54|5102.54|5101.32|5101.32|0
1589371800000|2020-05-13 12:10:00|5101.16|5101.16|5102.64|5102.64|5102.64|5102.64|5100.97|5100.97|0
1589372100000|2020-05-13 12:15:00|5102.51|5102.51|5102.96|5102.96|5103.37|5103.37|5102.2|5102.2|0
1589372400000|2020-05-13 12:20:00|5102.59|5102.59|5099.47|5099.47|5102.59|5102.59|5099.42|5099.42|0
1589372700000|2020-05-13 12:25:00|5100.29|5100.29|5100.33|5100.33|5101.11|5101.11|5099.98|5099.98|0
1589373000000|2020-05-13 12:30:00|5099.17|5099.17|5095.15|5095.15|5099.17|5099.17|5095.15|5095.15|0
1589373300000|2020-05-13 12:35:00|5093.19|5093.19|5092.41|5092.41|5093.19|5093.19|5091.56|5091.56|0
1589373600000|2020-05-13 12:40:00|5092.66|5092.66|5093.51|5093.51|5093.51|5093.51|5092.51|5092.51|0
1589373900000|2020-05-13 12:45:00|5094.22|5094.22|5094.77|5094.77|5096.16|5096.16|5094.22|5094.22|0
1589374200000|2020-05-13 12:50:00|5094.23|5094.23|5097.65|5097.65|5097.65|5097.65|5094.23|5094.23|0
1589374500000|2020-05-13 12:55:00|5095.87|5095.87|5099.31|5099.31|5099.52|5099.52|5095.87|5095.87|0
1589374800000|2020-05-13 13:00:00|5099.26|5099.26|5089.5|5089.5|5099.26|5099.26|5089.5|5089.5|0
1589375100000|2020-05-13 13:05:00|5086.7|5086.7|5086.81|5086.81|5087.68|5087.68|5086.7|5086.7|0
1589375400000|2020-05-13 13:10:00|5084.06|5084.06|5086.46|5086.46|5086.46|5086.46|5083.04|5083.04|0
1589375700000|2020-05-13 13:15:00|5087.21|5087.21|5089.09|5089.09|5093.09|5093.09|5087.21|5087.21|0
1589376000000|2020-05-13 13:20:00|5089.52|5089.52|5088.57|5088.57|5089.52|5089.52|5088.57|5088.57|0
1589376300000|2020-05-13 13:25:00|5088.83|5088.83|5090.03|5090.03|5090.03|5090.03|5088.59|5088.59|0
1589376600000|2020-05-13 13:30:00|5089.2|5089.2|5081.08|5081.08|5089.2|5089.2|5081.08|5081.08|0
1589376900000|2020-05-13 13:35:00|5078.65|5078.65|5068.78|5068.78|5078.65|5078.65|5067.53|5067.53|0
1589377200000|2020-05-13 13:40:00|5072.57|5072.57|5071.17|5071.17|5072.57|5072.57|5069.66|5069.66|0
1589377500000|2020-05-13 13:45:00|5071.31|5071.31|5071.8|5071.8|5074.38|5074.38|5071.31|5071.31|0
1589377800000|2020-05-13 13:50:00|5072.51|5072.51|5073.61|5073.61|5076.06|5076.06|5072.51|5072.51|0
1589378100000|2020-05-13 13:55:00|5073.25|5073.25|5073.27|5073.27|5073.27|5073.27|5071.03|5071.03|0
1589378400000|2020-05-13 14:00:00|5071.45|5071.45|5078.76|5078.76|5079.83|5079.83|5071.45|5071.45|0
1589378700000|2020-05-13 14:05:00|5080.34|5080.34|5078.53|5078.53|5081.73|5081.73|5078.53|5078.53|0
1589379000000|2020-05-13 14:10:00|5077.42|5077.42|5078.84|5078.84|5078.84|5078.84|5077.42|5077.42|0
1589379300000|2020-05-13 14:15:00|5076.6|5076.6|5070|5070|5076.6|5076.6|5070|5070|0
1589379600000|2020-05-13 14:20:00|5069.66|5069.66|5070.96|5070.96|5072.01|5072.01|5069.66|5069.66|0
1589379900000|2020-05-13 14:25:00|5070.37|5070.37|5072|5072|5072.17|5072.17|5068.65|5068.65|0
1589380200000|2020-05-13 14:30:00|5073.14|5073.14|5080.78|5080.78|5082.79|5082.79|5073.14|5073.14|0
1589380500000|2020-05-13 14:35:00|5079.19|5079.19|5075.56|5075.56|5080.85|5080.85|5075.56|5075.56|0
1589380800000|2020-05-13 14:40:00|5079.08|5079.08|5076.66|5076.66|5079.08|5079.08|5076.66|5076.66|0
1589381100000|2020-05-13 14:45:00|5075.79|5075.79|5070.37|5070.37|5075.79|5075.79|5070.37|5070.37|0
1589381400000|2020-05-13 14:50:00|5070.64|5070.64|5072.72|5072.72|5072.72|5072.72|5070.64|5070.64|0
1589381700000|2020-05-13 14:55:00|5072.92|5072.92|5069.3|5069.3|5072.92|5072.92|5069.3|5069.3|0
1589382000000|2020-05-13 15:00:00|5068.1|5068.1|5069.97|5069.97|5069.97|5069.97|5068.1|5068.1|0
1589382300000|2020-05-13 15:05:00|5066.26|5066.26|5064.98|5064.98|5068.38|5068.38|5063.69|5063.69|0
1589382600000|2020-05-13 15:10:00|5062.62|5062.62|5067.02|5067.02|5067.02|5067.02|5062.62|5062.62|0
1589382900000|2020-05-13 15:15:00|5066.91|5066.91|5062.66|5062.66|5069.99|5069.99|5062.66|5062.66|0
1589383200000|2020-05-13 15:20:00|5059.92|5059.92|5055.72|5055.72|5061.78|5061.78|5055.72|5055.72|0
1589383500000|2020-05-13 15:25:00|5053.66|5053.66|5045.67|5045.67|5053.66|5053.66|5043.25|5043.25|0
1589440500000|2020-05-14 07:15:00|4990.56|4990.56|4995.74|4995.74|4995.74|4995.74|4990.11|4990.11|0
1589440800000|2020-05-14 07:20:00|4999.56|4999.56|4997.51|4997.51|5000.2|5000.2|4996.43|4996.43|0
1589441100000|2020-05-14 07:25:00|4996.96|4996.96|4981.5|4981.5|4996.96|4996.96|4981.5|4981.5|0
1589441400000|2020-05-14 07:30:00|4978.58|4978.58|4972.28|4972.28|4980.33|4980.33|4972.28|4972.28|0
1589441700000|2020-05-14 07:35:00|4974.91|4974.91|4985.29|4985.29|4985.29|4985.29|4974.91|4974.91|0
1589442000000|2020-05-14 07:40:00|4985.16|4985.16|4980.65|4980.65|4985.16|4985.16|4980.65|4980.65|0
1589442300000|2020-05-14 07:45:00|4976.39|4976.39|4975.56|4975.56|4976.49|4976.49|4975.1|4975.1|0
1589442600000|2020-05-14 07:50:00|4974.19|4974.19|4965.26|4965.26|4974.19|4974.19|4965.26|4965.26|0
1589442900000|2020-05-14 07:55:00|4967.42|4967.42|4967.55|4967.55|4968.52|4968.52|4965.01|4965.01|0
1589443200000|2020-05-14 08:00:00|4966.57|4966.57|4963.13|4963.13|4966.57|4966.57|4960.6|4960.6|0
1589443500000|2020-05-14 08:05:00|4963.05|4963.05|4959.44|4959.44|4963.05|4963.05|4955.71|4955.71|0
1589443800000|2020-05-14 08:10:00|4956.85|4956.85|4956.9|4956.9|4957.9|4957.9|4956.85|4956.85|0
1589444100000|2020-05-14 08:15:00|4954.41|4954.41|4946.17|4946.17|4954.41|4954.41|4946.17|4946.17|0
1589444400000|2020-05-14 08:20:00|4941.4|4941.4|4947.17|4947.17|4947.17|4947.17|4941.4|4941.4|0
1589444700000|2020-05-14 08:25:00|4946.49|4946.49|4948.94|4948.94|4949.47|4949.47|4946.49|4946.49|0
1589445000000|2020-05-14 08:30:00|4947.36|4947.36|4941.81|4941.81|4949.16|4949.16|4941.81|4941.81|0
1589445300000|2020-05-14 08:35:00|4938.44|4938.44|4941.96|4941.96|4942.21|4942.21|4937.55|4937.55|0
1589445600000|2020-05-14 08:40:00|4942.02|4942.02|4932.55|4932.55|4942.02|4942.02|4932.55|4932.55|0
1589445900000|2020-05-14 08:45:00|4935.79|4935.79|4942.02|4942.02|4942.02|4942.02|4934.42|4934.42|0
1589446200000|2020-05-14 08:50:00|4942.23|4942.23|4940.69|4940.69|4942.36|4942.36|4940.69|4940.69|0
1589446500000|2020-05-14 08:55:00|4942.54|4942.54|4940.87|4940.87|4942.97|4942.97|4940.22|4940.22|0
1589446800000|2020-05-14 09:00:00|4939.74|4939.74|4941.01|4941.01|4942.75|4942.75|4937.93|4937.93|0
1589447100000|2020-05-14 09:05:00|4939.2|4939.2|4945.44|4945.44|4945.44|4945.44|4939.2|4939.2|0
1589447400000|2020-05-14 09:10:00|4941.02|4941.02|4938.48|4938.48|4941.24|4941.24|4936.79|4936.79|0
1589447700000|2020-05-14 09:15:00|4939.49|4939.49|4939.01|4939.01|4940.71|4940.71|4938.38|4938.38|0
1589448000000|2020-05-14 09:20:00|4937.19|4937.19|4937.07|4937.07|4937.35|4937.35|4936.14|4936.14|0
1589448300000|2020-05-14 09:25:00|4938.98|4938.98|4943.5|4943.5|4944.36|4944.36|4938.98|4938.98|0
1589448600000|2020-05-14 09:30:00|4943.52|4943.52|4943.32|4943.32|4945.04|4945.04|4943.32|4943.32|0
1589448900000|2020-05-14 09:35:00|4940.86|4940.86|4938.68|4938.68|4940.86|4940.86|4938.68|4938.68|0
1589449200000|2020-05-14 09:40:00|4939.91|4939.91|4934.74|4934.74|4939.91|4939.91|4934.74|4934.74|0
1589449500000|2020-05-14 09:45:00|4935.31|4935.31|4937.56|4937.56|4937.56|4937.56|4935.31|4935.31|0
1589449800000|2020-05-14 09:50:00|4936.87|4936.87|4936.27|4936.27|4937.46|4937.46|4935.62|4935.62|0
1589450100000|2020-05-14 09:55:00|4934.81|4934.81|4944.01|4944.01|4944.01|4944.01|4934.81|4934.81|0
1589450400000|2020-05-14 10:00:00|4947.49|4947.49|4949.98|4949.98|4949.98|4949.98|4946.94|4946.94|0
1589450700000|2020-05-14 10:05:00|4943.69|4943.69|4940.05|4940.05|4945.36|4945.36|4940.05|4940.05|0
1589451000000|2020-05-14 10:10:00|4940.26|4940.26|4937.22|4937.22|4940.26|4940.26|4936.18|4936.18|0
1589451300000|2020-05-14 10:15:00|4938.18|4938.18|4940.79|4940.79|4942.98|4942.98|4938.18|4938.18|0
1589451600000|2020-05-14 10:20:00|4940.87|4940.87|4939.71|4939.71|4940.87|4940.87|4939.32|4939.32|0
1589451900000|2020-05-14 10:25:00|4937.82|4937.82|4936.33|4936.33|4938.4|4938.4|4936.33|4936.33|0
1589452200000|2020-05-14 10:30:00|4938.91|4938.91|4938.35|4938.35|4941.42|4941.42|4938.35|4938.35|0
1589452500000|2020-05-14 10:35:00|4938.92|4938.92|4938.62|4938.62|4938.92|4938.92|4937.67|4937.67|0
1589452800000|2020-05-14 10:40:00|4941.62|4941.62|4940.75|4940.75|4942.94|4942.94|4938.59|4938.59|0
1589453100000|2020-05-14 10:45:00|4938.25|4938.25|4931.83|4931.83|4938.25|4938.25|4930.66|4930.66|0
1589453400000|2020-05-14 10:50:00|4932.54|4932.54|4931.92|4931.92|4933.23|4933.23|4931.37|4931.37|0
1589453700000|2020-05-14 10:55:00|4931.96|4931.96|4935.51|4935.51|4935.73|4935.73|4931.96|4931.96|0
1589454000000|2020-05-14 11:00:00|4936.72|4936.72|4921.34|4921.34|4936.72|4936.72|4921.34|4921.34|0
1589454300000|2020-05-14 11:05:00|4922.44|4922.44|4935.24|4935.24|4935.63|4935.63|4922.44|4922.44|0
1589454600000|2020-05-14 11:10:00|4935.54|4935.54|4931.34|4931.34|4935.54|4935.54|4930.59|4930.59|0
1589454900000|2020-05-14 11:15:00|4930.18|4930.18|4933.26|4933.26|4934|4934|4930.18|4930.18|0
1589455200000|2020-05-14 11:20:00|4932.12|4932.12|4932.32|4932.32|4932.83|4932.83|4931.76|4931.76|0
1589455500000|2020-05-14 11:25:00|4933.3|4933.3|4929.64|4929.64|4933.3|4933.3|4929.64|4929.64|0
1589455800000|2020-05-14 11:30:00|4928.81|4928.81|4926.74|4926.74|4929.25|4929.25|4926.35|4926.35|0
1589456100000|2020-05-14 11:35:00|4927.27|4927.27|4928.84|4928.84|4930.17|4930.17|4927.27|4927.27|0
1589456400000|2020-05-14 11:40:00|4929.46|4929.46|4925.37|4925.37|4929.46|4929.46|4925.37|4925.37|0
1589456700000|2020-05-14 11:45:00|4924.59|4924.59|4925.33|4925.33|4925.33|4925.33|4923.74|4923.74|0
1589457000000|2020-05-14 11:50:00|4925.05|4925.05|4923.84|4923.84|4925.05|4925.05|4923.4|4923.4|0
1589457300000|2020-05-14 11:55:00|4925.48|4925.48|4927.71|4927.71|4927.71|4927.71|4924.31|4924.31|0
1589457600000|2020-05-14 12:00:00|4929.36|4929.36|4930.9|4930.9|4931.42|4931.42|4929.36|4929.36|0
1589457900000|2020-05-14 12:05:00|4929.35|4929.35|4922.97|4922.97|4929.35|4929.35|4922.97|4922.97|0
1589458200000|2020-05-14 12:10:00|4922.87|4922.87|4920.44|4920.44|4922.96|4922.96|4920.43|4920.43|0
1589458500000|2020-05-14 12:15:00|4918.9|4918.9|4912.9|4912.9|4918.9|4918.9|4912.9|4912.9|0
1589458800000|2020-05-14 12:20:00|4913.43|4913.43|4907.47|4907.47|4913.43|4913.43|4905.51|4905.51|0
1589459100000|2020-05-14 12:25:00|4905.59|4905.59|4910.15|4910.15|4910.62|4910.62|4905.59|4905.59|0
1589459400000|2020-05-14 12:30:00|4910.4|4910.4|4900.14|4900.14|4911.25|4911.25|4900.14|4900.14|0
1589459700000|2020-05-14 12:35:00|4895.58|4895.58|4892.11|4892.11|4896.3|4896.3|4892.11|4892.11|0
1589460000000|2020-05-14 12:40:00|4892.34|4892.34|4893.62|4893.62|4897.66|4897.66|4892.34|4892.34|0
1589460300000|2020-05-14 12:45:00|4891.9|4891.9|4893.1|4893.1|4895.57|4895.57|4891.9|4891.9|0
1589460600000|2020-05-14 12:50:00|4891.66|4891.66|4890.27|4890.27|4892.62|4892.62|4889|4889|0
1589460900000|2020-05-14 12:55:00|4891.32|4891.32|4890.25|4890.25|4892.36|4892.36|4890.25|4890.25|0
1589461200000|2020-05-14 13:00:00|4890.66|4890.66|4887.41|4887.41|4890.66|4890.66|4884.93|4884.93|0
1589461500000|2020-05-14 13:05:00|4889.84|4889.84|4895.79|4895.79|4895.79|4895.79|4889.25|4889.25|0
1589461800000|2020-05-14 13:10:00|4895.07|4895.07|4893.28|4893.28|4895.51|4895.51|4893.28|4893.28|0
1589462100000|2020-05-14 13:15:00|4893.14|4893.14|4890.38|4890.38|4893.14|4893.14|4890.38|4890.38|0
1589462400000|2020-05-14 13:20:00|4887.75|4887.75|4891.63|4891.63|4891.63|4891.63|4887.75|4887.75|0
1589462700000|2020-05-14 13:25:00|4892.51|4892.51|4891.23|4891.23|4895.44|4895.44|4891.23|4891.23|0
1589463000000|2020-05-14 13:30:00|4889.63|4889.63|4892.37|4892.37|4898.13|4898.13|4889.63|4889.63|0
1589463300000|2020-05-14 13:35:00|4893.16|4893.16|4894.22|4894.22|4898.48|4898.48|4893.16|4893.16|0
1589463600000|2020-05-14 13:40:00|4890.87|4890.87|4890.78|4890.78|4892.55|4892.55|4890.78|4890.78|0
1589463900000|2020-05-14 13:45:00|4887.87|4887.87|4886.4|4886.4|4891.31|4891.31|4886.4|4886.4|0
1589464200000|2020-05-14 13:50:00|4882.47|4882.47|4872.61|4872.61|4882.47|4882.47|4872.61|4872.61|0
1589464500000|2020-05-14 13:55:00|4862.5|4862.5|4858.57|4858.57|4862.5|4862.5|4858.57|4858.57|0
1589464800000|2020-05-14 14:00:00|4860.23|4860.23|4860.34|4860.34|4860.34|4860.34|4859.97|4859.97|0
1589465100000|2020-05-14 14:05:00|4861.07|4861.07|4869.49|4869.49|4869.49|4869.49|4861.07|4861.07|0
1589465400000|2020-05-14 14:10:00|4870.91|4870.91|4876.9|4876.9|4880.06|4880.06|4870.91|4870.91|0
1589465700000|2020-05-14 14:15:00|4876.5|4876.5|4868.41|4868.41|4876.5|4876.5|4868.41|4868.41|0
1589466000000|2020-05-14 14:20:00|4869.93|4869.93|4871.12|4871.12|4873.84|4873.84|4867.58|4867.58|0
1589466300000|2020-05-14 14:25:00|4872.79|4872.79|4869.2|4869.2|4874.64|4874.64|4869.2|4869.2|0
1589466600000|2020-05-14 14:30:00|4866.59|4866.59|4869.65|4869.65|4869.65|4869.65|4865.42|4865.42|0
1589466900000|2020-05-14 14:35:00|4871.52|4871.52|4883.01|4883.01|4883.01|4883.01|4871.52|4871.52|0
1589467200000|2020-05-14 14:40:00|4883.42|4883.42|4876.43|4876.43|4883.42|4883.42|4876.43|4876.43|0
1589467500000|2020-05-14 14:45:00|4879.65|4879.65|4890.07|4890.07|4890.07|4890.07|4879.65|4879.65|0
1589467800000|2020-05-14 14:50:00|4895.19|4895.19|4905.81|4905.81|4905.81|4905.81|4895.19|4895.19|0
1589468100000|2020-05-14 14:55:00|4906.36|4906.36|4898.29|4898.29|4906.36|4906.36|4895.98|4895.98|0
1589468400000|2020-05-14 15:00:00|4899.27|4899.27|4903.2|4903.2|4903.28|4903.28|4899.27|4899.27|0
1589468700000|2020-05-14 15:05:00|4906.04|4906.04|4918.1|4918.1|4919.76|4919.76|4906.04|4906.04|0
1589469000000|2020-05-14 15:10:00|4920.86|4920.86|4920.74|4920.74|4920.86|4920.86|4917.05|4917.05|0
1589469300000|2020-05-14 15:15:00|4917.62|4917.62|4923.63|4923.63|4924.05|4924.05|4917.62|4917.62|0
1589469600000|2020-05-14 15:20:00|4920|4920|4905.48|4905.48|4920|4920|4905.48|4905.48|0
1589469900000|2020-05-14 15:25:00|4908.3|4908.3|4904.13|4904.13|4908.3|4908.3|4904.13|4904.13|0
1589526900000|2020-05-15 07:15:00|5001.33|5001.33|4997.81|4997.81|5010.54|5010.54|4997.81|4997.81|0
1589527200000|2020-05-15 07:20:00|5006.66|5006.66|5000.37|5000.37|5006.66|5006.66|5000.37|5000.37|0
1589527500000|2020-05-15 07:25:00|5001.15|5001.15|5005.35|5005.35|5005.35|5005.35|5001.15|5001.15|0
1589527800000|2020-05-15 07:30:00|5001.52|5001.52|5000.96|5000.96|5001.52|5001.52|4995.08|4995.08|0
1589528100000|2020-05-15 07:35:00|4996.75|4996.75|4992.83|4992.83|4996.75|4996.75|4988.53|4988.53|0
1589528400000|2020-05-15 07:40:00|4990.75|4990.75|4984.63|4984.63|4990.8|4990.8|4984.63|4984.63|0
1589528700000|2020-05-15 07:45:00|4983.81|4983.81|4980.9|4980.9|4983.83|4983.83|4980.9|4980.9|0
1589529000000|2020-05-15 07:50:00|4980.3|4980.3|4986.46|4986.46|4986.46|4986.46|4980.3|4980.3|0
1589529300000|2020-05-15 07:55:00|4990.23|4990.23|4989.2|4989.2|4993.29|4993.29|4989.13|4989.13|0
1589529600000|2020-05-15 08:00:00|4986.98|4986.98|4974.89|4974.89|4986.98|4986.98|4974.89|4974.89|0
1589529900000|2020-05-15 08:05:00|4976.19|4976.19|4980.44|4980.44|4987.29|4987.29|4976.19|4976.19|0
1589530200000|2020-05-15 08:10:00|4972.49|4972.49|4970.22|4970.22|4972.49|4972.49|4969.24|4969.24|0
1589530500000|2020-05-15 08:15:00|4969.3|4969.3|4969.97|4969.97|4969.97|4969.97|4966.3|4966.3|0
1589530800000|2020-05-15 08:20:00|4971.52|4971.52|4964.75|4964.75|4971.52|4971.52|4964.75|4964.75|0
1589531100000|2020-05-15 08:25:00|4965.56|4965.56|4966.24|4966.24|4966.41|4966.41|4964.54|4964.54|0
1589531400000|2020-05-15 08:30:00|4966.3|4966.3|4964.96|4964.96|4968.85|4968.85|4964.96|4964.96|0
1589531700000|2020-05-15 08:35:00|4963.95|4963.95|4960.34|4960.34|4963.95|4963.95|4960.19|4960.19|0
1589532000000|2020-05-15 08:40:00|4959.08|4959.08|4961.88|4961.88|4961.88|4961.88|4959.08|4959.08|0
1589532300000|2020-05-15 08:45:00|4961.18|4961.18|4962.85|4962.85|4962.85|4962.85|4960.45|4960.45|0
1589532600000|2020-05-15 08:50:00|4963.49|4963.49|4964.94|4964.94|4964.94|4964.94|4962.77|4962.77|0
1589532900000|2020-05-15 08:55:00|4967.92|4967.92|4971.41|4971.41|4971.83|4971.83|4967.92|4967.92|0
1589533200000|2020-05-15 09:00:00|4970.63|4970.63|4973.99|4973.99|4973.99|4973.99|4970.63|4970.63|0
1589533500000|2020-05-15 09:05:00|4978.47|4978.47|4986.23|4986.23|4986.46|4986.46|4978.47|4978.47|0
1589533800000|2020-05-15 09:10:00|4988.65|4988.65|4986.89|4986.89|4988.65|4988.65|4986.89|4986.89|0
1589534100000|2020-05-15 09:15:00|4987.62|4987.62|4979.22|4979.22|4987.62|4987.62|4979.22|4979.22|0
1589534400000|2020-05-15 09:20:00|4978.46|4978.46|4975.26|4975.26|4978.83|4978.83|4974.67|4974.67|0
1589534700000|2020-05-15 09:25:00|4976.07|4976.07|4973.49|4973.49|4976.07|4976.07|4973.36|4973.36|0
1589535000000|2020-05-15 09:30:00|4973.44|4973.44|4976.57|4976.57|4977.44|4977.44|4973.44|4973.44|0
1589535300000|2020-05-15 09:35:00|4976.23|4976.23|4974.94|4974.94|4978.37|4978.37|4974.94|4974.94|0
1589535600000|2020-05-15 09:40:00|4974.16|4974.16|4972.07|4972.07|4974.16|4974.16|4968.67|4968.67|0
1589535900000|2020-05-15 09:45:00|4969.24|4969.24|4975.96|4975.96|4976.14|4976.14|4969.24|4969.24|0
1589536200000|2020-05-15 09:50:00|4974.38|4974.38|4972.78|4972.78|4975.45|4975.45|4972.78|4972.78|0
1589536500000|2020-05-15 09:55:00|4970.53|4970.53|4970.25|4970.25|4970.53|4970.53|4968.19|4968.19|0
1589536800000|2020-05-15 10:00:00|4970.65|4970.65|4966.92|4966.92|4970.65|4970.65|4966.92|4966.92|0
1589537100000|2020-05-15 10:05:00|4967.37|4967.37|4967.21|4967.21|4968.41|4968.41|4966.97|4966.97|0
1589537400000|2020-05-15 10:10:00|4967.73|4967.73|4967.89|4967.89|4968.34|4968.34|4967.73|4967.73|0
1589537700000|2020-05-15 10:15:00|4967.92|4967.92|4965.67|4965.67|4968.12|4968.12|4965.67|4965.67|0
1589538000000|2020-05-15 10:20:00|4968.05|4968.05|4964.5|4964.5|4968.05|4968.05|4964.5|4964.5|0
1589538300000|2020-05-15 10:25:00|4964.69|4964.69|4962.61|4962.61|4964.69|4964.69|4962.31|4962.31|0
1589538600000|2020-05-15 10:30:00|4959.27|4959.27|4953.69|4953.69|4959.27|4959.27|4952.29|4952.29|0
1589538900000|2020-05-15 10:35:00|4952.3|4952.3|4944.42|4944.42|4952.3|4952.3|4944.42|4944.42|0
1589539200000|2020-05-15 10:40:00|4942.61|4942.61|4942.19|4942.19|4942.61|4942.61|4939.81|4939.81|0
1589539500000|2020-05-15 10:45:00|4943.61|4943.61|4945.02|4945.02|4946.41|4946.41|4942.78|4942.78|0
1589539800000|2020-05-15 10:50:00|4944.44|4944.44|4948.36|4948.36|4948.36|4948.36|4944.44|4944.44|0
1589540100000|2020-05-15 10:55:00|4947.1|4947.1|4946.34|4946.34|4948.8|4948.8|4946.34|4946.34|0
1589540400000|2020-05-15 11:00:00|4943.17|4943.17|4931.54|4931.54|4943.41|4943.41|4931.54|4931.54|0
1589540700000|2020-05-15 11:05:00|4931.25|4931.25|4927.3|4927.3|4931.25|4931.25|4926.74|4926.74|0
1589541000000|2020-05-15 11:10:00|4925.36|4925.36|4929.5|4929.5|4929.5|4929.5|4925|4925|0
1589541300000|2020-05-15 11:15:00|4929.51|4929.51|4928.73|4928.73|4929.51|4929.51|4926.66|4926.66|0
1589541600000|2020-05-15 11:20:00|4927.63|4927.63|4924.51|4924.51|4927.63|4927.63|4922.14|4922.14|0
1589541900000|2020-05-15 11:25:00|4929.19|4929.19|4932.36|4932.36|4932.54|4932.54|4929.15|4929.15|0
1589542200000|2020-05-15 11:30:00|4932.01|4932.01|4932.9|4932.9|4934.11|4934.11|4932.01|4932.01|0
1589542500000|2020-05-15 11:35:00|4931.94|4931.94|4928.25|4928.25|4932.23|4932.23|4928.25|4928.25|0
1589542800000|2020-05-15 11:40:00|4927.31|4927.31|4927.88|4927.88|4927.88|4927.88|4925.52|4925.52|0
1589543100000|2020-05-15 11:45:00|4927.23|4927.23|4931.26|4931.26|4931.26|4931.26|4927.23|4927.23|0
1589543400000|2020-05-15 11:50:00|4934.3|4934.3|4932.32|4932.32|4934.3|4934.3|4932.32|4932.32|0
1589543700000|2020-05-15 11:55:00|4933.25|4933.25|4931.24|4931.24|4933.25|4933.25|4931.24|4931.24|0
1589544000000|2020-05-15 12:00:00|4931.67|4931.67|4930.37|4930.37|4931.93|4931.93|4930.37|4930.37|0
1589544300000|2020-05-15 12:05:00|4931.62|4931.62|4938.51|4938.51|4938.51|4938.51|4931.62|4931.62|0
1589544600000|2020-05-15 12:10:00|4939.77|4939.77|4944|4944|4944|4944|4939.77|4939.77|0
1589544900000|2020-05-15 12:15:00|4945.14|4945.14|4945.38|4945.38|4946.91|4946.91|4945.14|4945.14|0
1589545200000|2020-05-15 12:20:00|4944.1|4944.1|4943.02|4943.02|4944.29|4944.29|4942.48|4942.48|0
1589545500000|2020-05-15 12:25:00|4943.67|4943.67|4942.9|4942.9|4943.67|4943.67|4942.06|4942.06|0
1589545800000|2020-05-15 12:30:00|4943.4|4943.4|4939.48|4939.48|4943.4|4943.4|4937.11|4937.11|0
1589546100000|2020-05-15 12:35:00|4938.5|4938.5|4938.91|4938.91|4940.35|4940.35|4937.88|4937.88|0
1589546400000|2020-05-15 12:40:00|4941.12|4941.12|4942.89|4942.89|4943.11|4943.11|4941.12|4941.12|0
1589546700000|2020-05-15 12:45:00|4942.94|4942.94|4944.42|4944.42|4945.73|4945.73|4942.94|4942.94|0
1589547000000|2020-05-15 12:50:00|4944.72|4944.72|4949.19|4949.19|4949.19|4949.19|4944.72|4944.72|0
1589547300000|2020-05-15 12:55:00|4949.07|4949.07|4951.59|4951.59|4951.59|4951.59|4949.07|4949.07|0
1589547600000|2020-05-15 13:00:00|4951.57|4951.57|4952.8|4952.8|4953.47|4953.47|4951.57|4951.57|0
1589547900000|2020-05-15 13:05:00|4952.68|4952.68|4951.44|4951.44|4952.69|4952.69|4949.95|4949.95|0
1589548200000|2020-05-15 13:10:00|4950.32|4950.32|4952.63|4952.63|4952.63|4952.63|4950.14|4950.14|0
1589548500000|2020-05-15 13:15:00|4952.25|4952.25|4953.97|4953.97|4954.45|4954.45|4952.25|4952.25|0
1589548800000|2020-05-15 13:20:00|4955.24|4955.24|4957.75|4957.75|4957.75|4957.75|4955.24|4955.24|0
1589549100000|2020-05-15 13:25:00|4959.02|4959.02|4959.43|4959.43|4959.43|4959.43|4957.69|4957.69|0
1589549400000|2020-05-15 13:30:00|4959.96|4959.96|4965.5|4965.5|4967.58|4967.58|4959.96|4959.96|0
1589549700000|2020-05-15 13:35:00|4957.46|4957.46|4963.24|4963.24|4963.24|4963.24|4955.27|4955.27|0
1589550000000|2020-05-15 13:40:00|4967.31|4967.31|4972.03|4972.03|4972.03|4972.03|4967.31|4967.31|0
1589550300000|2020-05-15 13:45:00|4973.48|4973.48|4974.82|4974.82|4975.5|4975.5|4972.11|4972.11|0
1589550600000|2020-05-15 13:50:00|4977.5|4977.5|4984.8|4984.8|4984.8|4984.8|4977.5|4977.5|0
1589550900000|2020-05-15 13:55:00|4986.55|4986.55|4983.35|4983.35|4986.59|4986.59|4983.35|4983.35|0
1589551200000|2020-05-15 14:00:00|4982.85|4982.85|4988.1|4988.1|4990.02|4990.02|4982.85|4982.85|0
1589551500000|2020-05-15 14:05:00|4984.73|4984.73|4984.1|4984.1|4984.73|4984.73|4982.17|4982.17|0
1589551800000|2020-05-15 14:10:00|4985.7|4985.7|4992.76|4992.76|4993.89|4993.89|4985.7|4985.7|0
1589552100000|2020-05-15 14:15:00|4992|4992|4997.04|4997.04|4997.66|4997.66|4992|4992|0
1589552400000|2020-05-15 14:20:00|4995.29|4995.29|4997.68|4997.68|4997.68|4997.68|4995.29|4995.29|0
1589552700000|2020-05-15 14:25:00|4994.55|4994.55|5000.28|5000.28|5000.28|5000.28|4994.55|4994.55|0
1589553000000|2020-05-15 14:30:00|4999.4|4999.4|4998.78|4998.78|4999.4|4999.4|4997.93|4997.93|0
1589553300000|2020-05-15 14:35:00|4998.25|4998.25|4999.95|4999.95|4999.95|4999.95|4995.16|4995.16|0
1589553600000|2020-05-15 14:40:00|4998.98|4998.98|4999.18|4999.18|4999.51|4999.51|4996.96|4996.96|0
1589553900000|2020-05-15 14:45:00|4998.45|4998.45|4999.07|4999.07|5001.7|5001.7|4998.45|4998.45|0
1589554200000|2020-05-15 14:50:00|4998.53|4998.53|4989.26|4989.26|4998.53|4998.53|4989.26|4989.26|0
1589554500000|2020-05-15 14:55:00|4989.95|4989.95|4993.09|4993.09|4993.09|4993.09|4987.22|4987.22|0
1589554800000|2020-05-15 15:00:00|4990.73|4990.73|4985.1|4985.1|4990.73|4990.73|4984.55|4984.55|0
1589555100000|2020-05-15 15:05:00|4984.97|4984.97|4990.69|4990.69|4990.69|4990.69|4984.97|4984.97|0
1589555400000|2020-05-15 15:10:00|4993.57|4993.57|5001.17|5001.17|5001.17|5001.17|4991.39|4991.39|0
1589555700000|2020-05-15 15:15:00|5001.07|5001.07|5002.74|5002.74|5002.74|5002.74|4995.92|4995.92|0
1589556000000|2020-05-15 15:20:00|5003.93|5003.93|5000.84|5000.84|5008.14|5008.14|5000.84|5000.84|0
1589556300000|2020-05-15 15:25:00|4999.28|4999.28|4994.85|4994.85|4999.54|4999.54|4993.28|4993.28|0
1589786100000|2020-05-18 07:15:00|5102.4|5102.4|5105.05|5105.05|5107.93|5107.93|5102.4|5102.4|0
1589786400000|2020-05-18 07:20:00|5100.62|5100.62|5103.18|5103.18|5103.18|5103.18|5097.84|5097.84|0
1589786700000|2020-05-18 07:25:00|5099.93|5099.93|5103.28|5103.28|5103.28|5103.28|5099.93|5099.93|0
1589787000000|2020-05-18 07:30:00|5100.39|5100.39|5094.32|5094.32|5100.39|5100.39|5094.32|5094.32|0
1589787300000|2020-05-18 07:35:00|5093.16|5093.16|5088.64|5088.64|5096.34|5096.34|5088.64|5088.64|0
1589787600000|2020-05-18 07:40:00|5088.99|5088.99|5095.64|5095.64|5095.64|5095.64|5088.99|5088.99|0
1589787900000|2020-05-18 07:45:00|5098.24|5098.24|5098.01|5098.01|5098.24|5098.24|5095.29|5095.29|0
1589788200000|2020-05-18 07:50:00|5094.87|5094.87|5091.21|5091.21|5095.39|5095.39|5091.21|5091.21|0
1589788500000|2020-05-18 07:55:00|5092.6|5092.6|5097.07|5097.07|5097.07|5097.07|5092.6|5092.6|0
1589788800000|2020-05-18 08:00:00|5095.61|5095.61|5105.84|5105.84|5107.62|5107.62|5094.05|5094.05|0
1589789100000|2020-05-18 08:05:00|5105.55|5105.55|5102.86|5102.86|5108.09|5108.09|5102.86|5102.86|0
1589789400000|2020-05-18 08:10:00|5098.7|5098.7|5093.57|5093.57|5100.41|5100.41|5093.57|5093.57|0
1589789700000|2020-05-18 08:15:00|5093.52|5093.52|5099.32|5099.32|5099.32|5099.32|5093.52|5093.52|0
1589790000000|2020-05-18 08:20:00|5100.75|5100.75|5100.02|5100.02|5101.76|5101.76|5098.69|5098.69|0
1589790300000|2020-05-18 08:25:00|5101.68|5101.68|5107.71|5107.71|5107.71|5107.71|5101.68|5101.68|0
1589790600000|2020-05-18 08:30:00|5109.36|5109.36|5115.49|5115.49|5115.49|5115.49|5109.36|5109.36|0
1589790900000|2020-05-18 08:35:00|5115.01|5115.01|5120.18|5120.18|5120.18|5120.18|5115.01|5115.01|0
1589791200000|2020-05-18 08:40:00|5119.4|5119.4|5117.23|5117.23|5122.55|5122.55|5117.23|5117.23|0
1589791500000|2020-05-18 08:45:00|5116.38|5116.38|5109.41|5109.41|5116.38|5116.38|5109.41|5109.41|0
1589791800000|2020-05-18 08:50:00|5110.06|5110.06|5108.63|5108.63|5110.31|5110.31|5108.05|5108.05|0
1589792100000|2020-05-18 08:55:00|5108.31|5108.31|5105.56|5105.56|5109.04|5109.04|5105.56|5105.56|0
1589792400000|2020-05-18 09:00:00|5104.94|5104.94|5106.95|5106.95|5109.28|5109.28|5104.94|5104.94|0
1589792700000|2020-05-18 09:05:00|5102.83|5102.83|5104.38|5104.38|5106.09|5106.09|5102.83|5102.83|0
1589793000000|2020-05-18 09:10:00|5106.59|5106.59|5108.15|5108.15|5108.15|5108.15|5105.44|5105.44|0
1589793300000|2020-05-18 09:15:00|5104.44|5104.44|5101.43|5101.43|5104.44|5104.44|5101.43|5101.43|0
1589793600000|2020-05-18 09:20:00|5101.79|5101.79|5104.92|5104.92|5105|5105|5101.79|5101.79|0
1589793900000|2020-05-18 09:25:00|5106.72|5106.72|5105.83|5105.83|5107.61|5107.61|5105.83|5105.83|0
1589794200000|2020-05-18 09:30:00|5104.08|5104.08|5101.5|5101.5|5104.08|5104.08|5101.5|5101.5|0
1589794500000|2020-05-18 09:35:00|5101.03|5101.03|5098.21|5098.21|5101.03|5101.03|5098.21|5098.21|0
1589794800000|2020-05-18 09:40:00|5099.81|5099.81|5099.97|5099.97|5100.06|5100.06|5099.2|5099.2|0
1589795100000|2020-05-18 09:45:00|5101.41|5101.41|5103.3|5103.3|5103.3|5103.3|5101.41|5101.41|0
1589795400000|2020-05-18 09:50:00|5103.69|5103.69|5101.8|5101.8|5103.69|5103.69|5100.45|5100.45|0
1589795700000|2020-05-18 09:55:00|5101.38|5101.38|5099.02|5099.02|5101.38|5101.38|5098.4|5098.4|0
1589796000000|2020-05-18 10:00:00|5096.35|5096.35|5096.35|5096.35|5097.62|5097.62|5096.22|5096.22|0
1589796300000|2020-05-18 10:05:00|5095.19|5095.19|5098.43|5098.43|5098.83|5098.83|5095.19|5095.19|0
1589796600000|2020-05-18 10:10:00|5098.75|5098.75|5098.8|5098.8|5098.8|5098.8|5097.28|5097.28|0
1589796900000|2020-05-18 10:15:00|5098.93|5098.93|5099.32|5099.32|5100.33|5100.33|5098.93|5098.93|0
1589797200000|2020-05-18 10:20:00|5096.56|5096.56|5095.96|5095.96|5096.56|5096.56|5094.81|5094.81|0
1589797500000|2020-05-18 10:25:00|5096.36|5096.36|5096.39|5096.39|5097.7|5097.7|5096.36|5096.36|0
1589797800000|2020-05-18 10:30:00|5097.79|5097.79|5097.42|5097.42|5097.79|5097.79|5097.12|5097.12|0
1589798100000|2020-05-18 10:35:00|5097.6|5097.6|5096.7|5096.7|5097.84|5097.84|5096.7|5096.7|0
1589798400000|2020-05-18 10:40:00|5098.12|5098.12|5094.97|5094.97|5099.25|5099.25|5094.97|5094.97|0
1589798700000|2020-05-18 10:45:00|5093.3|5093.3|5089.57|5089.57|5094.81|5094.81|5089.57|5089.57|0
1589799000000|2020-05-18 10:50:00|5090.28|5090.28|5093.54|5093.54|5094.16|5094.16|5090.11|5090.11|0
1589799300000|2020-05-18 10:55:00|5095.22|5095.22|5094.88|5094.88|5095.22|5095.22|5092.13|5092.13|0
1589799600000|2020-05-18 11:00:00|5098.88|5098.88|5090.99|5090.99|5099.36|5099.36|5090.99|5090.99|0
1589799900000|2020-05-18 11:05:00|5094.76|5094.76|5091.21|5091.21|5094.76|5094.76|5091.21|5091.21|0
1589800200000|2020-05-18 11:10:00|5091.7|5091.7|5095.22|5095.22|5095.22|5095.22|5091.7|5091.7|0
1589800500000|2020-05-18 11:15:00|5097.15|5097.15|5095.23|5095.23|5097.22|5097.22|5095.23|5095.23|0
1589800800000|2020-05-18 11:20:00|5095.7|5095.7|5096.17|5096.17|5096.75|5096.75|5095.7|5095.7|0
1589801100000|2020-05-18 11:25:00|5095.52|5095.52|5092.03|5092.03|5095.9|5095.9|5092.03|5092.03|0
1589801400000|2020-05-18 11:30:00|5092.56|5092.56|5092.11|5092.11|5094.17|5094.17|5092.11|5092.11|0
1589801700000|2020-05-18 11:35:00|5085.67|5085.67|5083.02|5083.02|5085.67|5085.67|5082.68|5082.68|0
1589802000000|2020-05-18 11:40:00|5083.64|5083.64|5087.84|5087.84|5087.84|5087.84|5083.64|5083.64|0
1589802300000|2020-05-18 11:45:00|5090.15|5090.15|5093.37|5093.37|5093.37|5093.37|5090.15|5090.15|0
1589802600000|2020-05-18 11:50:00|5093.82|5093.82|5101.6|5101.6|5103.15|5103.15|5093.82|5093.82|0
1589802900000|2020-05-18 11:55:00|5101.24|5101.24|5096.32|5096.32|5101.24|5101.24|5096.32|5096.32|0
1589803200000|2020-05-18 12:00:00|5097.39|5097.39|5106.22|5106.22|5106.22|5106.22|5097.39|5097.39|0
1589803500000|2020-05-18 12:05:00|5106.36|5106.36|5109.51|5109.51|5109.51|5109.51|5106.36|5106.36|0
1589803800000|2020-05-18 12:10:00|5108.34|5108.34|5111.94|5111.94|5112.23|5112.23|5108.34|5108.34|0
1589804100000|2020-05-18 12:15:00|5111.88|5111.88|5115.44|5115.44|5115.44|5115.44|5111.88|5111.88|0
1589804400000|2020-05-18 12:20:00|5115.29|5115.29|5117|5117|5117|5117|5114.05|5114.05|0
1589804700000|2020-05-18 12:25:00|5120.94|5120.94|5127.52|5127.52|5127.52|5127.52|5120.94|5120.94|0
1589805000000|2020-05-18 12:30:00|5124.48|5124.48|5124.26|5124.26|5126.22|5126.22|5124.05|5124.05|0
1589805300000|2020-05-18 12:35:00|5127.56|5127.56|5127.05|5127.05|5127.56|5127.56|5122.99|5122.99|0
1589805600000|2020-05-18 12:40:00|5126.71|5126.71|5128.41|5128.41|5128.48|5128.48|5126.71|5126.71|0
1589805900000|2020-05-18 12:45:00|5128.79|5128.79|5124.88|5124.88|5128.79|5128.79|5124.88|5124.88|0
1589806200000|2020-05-18 12:50:00|5123.82|5123.82|5125.46|5125.46|5125.46|5125.46|5122.65|5122.65|0
1589806500000|2020-05-18 12:55:00|5122.06|5122.06|5119.72|5119.72|5122.31|5122.31|5118.67|5118.67|0
1589806800000|2020-05-18 13:00:00|5123.04|5123.04|5120.73|5120.73|5124.24|5124.24|5120.73|5120.73|0
1589807100000|2020-05-18 13:05:00|5119.15|5119.15|5118|5118|5119.24|5119.24|5118|5118|0
1589807400000|2020-05-18 13:10:00|5111.59|5111.59|5109.02|5109.02|5113.21|5113.21|5109.02|5109.02|0
1589807700000|2020-05-18 13:15:00|5109.62|5109.62|5110.98|5110.98|5110.98|5110.98|5109.62|5109.62|0
1589808000000|2020-05-18 13:20:00|5108.68|5108.68|5109.16|5109.16|5110.49|5110.49|5108.39|5108.39|0
1589808300000|2020-05-18 13:25:00|5110.99|5110.99|5107.57|5107.57|5110.99|5110.99|5102.78|5102.78|0
1589808600000|2020-05-18 13:30:00|5110.03|5110.03|5123.11|5123.11|5123.11|5123.11|5110.03|5110.03|0
1589808900000|2020-05-18 13:35:00|5123.67|5123.67|5129.58|5129.58|5131.24|5131.24|5123.29|5123.29|0
1589809200000|2020-05-18 13:40:00|5130.2|5130.2|5129.66|5129.66|5132.19|5132.19|5129.66|5129.66|0
1589809500000|2020-05-18 13:45:00|5128.56|5128.56|5133.6|5133.6|5133.6|5133.6|5128.56|5128.56|0
1589809800000|2020-05-18 13:50:00|5130.6|5130.6|5130.08|5130.08|5131.8|5131.8|5130.08|5130.08|0
1589810100000|2020-05-18 13:55:00|5125.81|5125.81|5127.09|5127.09|5129.13|5129.13|5125.81|5125.81|0
1589810400000|2020-05-18 14:00:00|5128.69|5128.69|5128.61|5128.61|5130.59|5130.59|5128.61|5128.61|0
1589810700000|2020-05-18 14:05:00|5129.29|5129.29|5131.75|5131.75|5132.93|5132.93|5129.29|5129.29|0
1589811000000|2020-05-18 14:10:00|5131.16|5131.16|5123.82|5123.82|5131.16|5131.16|5123.82|5123.82|0
1589811300000|2020-05-18 14:15:00|5122.66|5122.66|5123.12|5123.12|5125.11|5125.11|5122.27|5122.27|0
1589811600000|2020-05-18 14:20:00|5123.64|5123.64|5118.25|5118.25|5126.68|5126.68|5118.25|5118.25|0
1589811900000|2020-05-18 14:25:00|5117.2|5117.2|5118.94|5118.94|5119.67|5119.67|5117.2|5117.2|0
1589812200000|2020-05-18 14:30:00|5118.45|5118.45|5120.94|5120.94|5120.94|5120.94|5116.88|5116.88|0
1589812500000|2020-05-18 14:35:00|5124.67|5124.67|5129.44|5129.44|5129.44|5129.44|5124.67|5124.67|0
1589812800000|2020-05-18 14:40:00|5129.95|5129.95|5130.39|5130.39|5130.39|5130.39|5129.89|5129.89|0
1589813100000|2020-05-18 14:45:00|5127.36|5127.36|5125.8|5125.8|5128.09|5128.09|5125.36|5125.36|0
1589813400000|2020-05-18 14:50:00|5128.42|5128.42|5127.05|5127.05|5128.42|5128.42|5126.35|5126.35|0
1589813700000|2020-05-18 14:55:00|5127.23|5127.23|5126.92|5126.92|5128.62|5128.62|5126.92|5126.92|0
1589814000000|2020-05-18 15:00:00|5128.42|5128.42|5125.67|5125.67|5128.42|5128.42|5124.74|5124.74|0
1589814300000|2020-05-18 15:05:00|5127.44|5127.44|5131.09|5131.09|5131.59|5131.59|5127.44|5127.44|0
1589814600000|2020-05-18 15:10:00|5132.18|5132.18|5130.96|5130.96|5132.18|5132.18|5128.97|5128.97|0
1589814900000|2020-05-18 15:15:00|5134.04|5134.04|5141.53|5141.53|5141.53|5141.53|5132.83|5132.83|0
1589815200000|2020-05-18 15:20:00|5141.71|5141.71|5146.96|5146.96|5149.67|5149.67|5141.71|5141.71|0
1589815500000|2020-05-18 15:25:00|5146.06|5146.06|5148.04|5148.04|5151.69|5151.69|5146.06|5146.06|0
1589872500000|2020-05-19 07:15:00|5211.91|5211.91|5224.47|5224.47|5224.47|5224.47|5211.91|5211.91|0
1589872800000|2020-05-19 07:20:00|5227.08|5227.08|5216.83|5216.83|5227.08|5227.08|5216.61|5216.61|0
1589873100000|2020-05-19 07:25:00|5212.51|5212.51|5212.93|5212.93|5215.48|5215.48|5210.25|5210.25|0
1589873400000|2020-05-19 07:30:00|5210.52|5210.52|5202.48|5202.48|5210.52|5210.52|5202.48|5202.48|0
1589873700000|2020-05-19 07:35:00|5200.79|5200.79|5195.48|5195.48|5200.79|5200.79|5192.03|5192.03|0
1589874000000|2020-05-19 07:40:00|5198.14|5198.14|5194.5|5194.5|5198.14|5198.14|5192.12|5192.12|0
1589874300000|2020-05-19 07:45:00|5196.23|5196.23|5192.04|5192.04|5198.11|5198.11|5192.04|5192.04|0
1589874600000|2020-05-19 07:50:00|5196.34|5196.34|5186.3|5186.3|5197.02|5197.02|5186.3|5186.3|0
1589874900000|2020-05-19 07:55:00|5188.44|5188.44|5186.58|5186.58|5188.44|5188.44|5183.32|5183.32|0
1589875200000|2020-05-19 08:00:00|5186.86|5186.86|5181.26|5181.26|5187.41|5187.41|5181.26|5181.26|0
1589875500000|2020-05-19 08:05:00|5182.48|5182.48|5177.21|5177.21|5182.48|5182.48|5176.44|5176.44|0
1589875800000|2020-05-19 08:10:00|5177.52|5177.52|5172.65|5172.65|5177.52|5177.52|5172.65|5172.65|0
1589876100000|2020-05-19 08:15:00|5173.34|5173.34|5177.97|5177.97|5177.97|5177.97|5173.17|5173.17|0
1589876400000|2020-05-19 08:20:00|5180.77|5180.77|5177.34|5177.34|5180.8|5180.8|5175.21|5175.21|0
1589876700000|2020-05-19 08:25:00|5170.35|5170.35|5171.52|5171.52|5171.52|5171.52|5169.93|5169.93|0
1589877000000|2020-05-19 08:30:00|5168.82|5168.82|5170.44|5170.44|5173.31|5173.31|5168.82|5168.82|0
1589877300000|2020-05-19 08:35:00|5168.1|5168.1|5171.8|5171.8|5171.8|5171.8|5164.06|5164.06|0
1589877600000|2020-05-19 08:40:00|5171.89|5171.89|5180.23|5180.23|5180.23|5180.23|5171.89|5171.89|0
1589877900000|2020-05-19 08:45:00|5176.69|5176.69|5183.8|5183.8|5183.8|5183.8|5176.69|5176.69|0
1589878200000|2020-05-19 08:50:00|5183.95|5183.95|5177.52|5177.52|5183.95|5183.95|5177.1|5177.1|0
1589878500000|2020-05-19 08:55:00|5177.12|5177.12|5180.34|5180.34|5180.34|5180.34|5177.12|5177.12|0
1589878800000|2020-05-19 09:00:00|5181.65|5181.65|5185.98|5185.98|5185.98|5185.98|5181.65|5181.65|0
1589879100000|2020-05-19 09:05:00|5182.63|5182.63|5183.64|5183.64|5185|5185|5178.34|5178.34|0
1589879400000|2020-05-19 09:10:00|5182.3|5182.3|5182.78|5182.78|5183.49|5183.49|5180|5180|0
1589879700000|2020-05-19 09:15:00|5183.69|5183.69|5181.81|5181.81|5185.5|5185.5|5181.16|5181.16|0
1589880000000|2020-05-19 09:20:00|5181.11|5181.11|5174.29|5174.29|5181.11|5181.11|5174.29|5174.29|0
1589880300000|2020-05-19 09:25:00|5174.48|5174.48|5172.8|5172.8|5174.67|5174.67|5172.8|5172.8|0
1589880600000|2020-05-19 09:30:00|5173.96|5173.96|5176.94|5176.94|5176.94|5176.94|5171.26|5171.26|0
1589880900000|2020-05-19 09:35:00|5176.52|5176.52|5177.83|5177.83|5180.24|5180.24|5176.52|5176.52|0
1589881200000|2020-05-19 09:40:00|5176.96|5176.96|5179.03|5179.03|5180.63|5180.63|5176.96|5176.96|0
1589881500000|2020-05-19 09:45:00|5182.18|5182.18|5173.99|5173.99|5182.18|5182.18|5173.99|5173.99|0
1589881800000|2020-05-19 09:50:00|5170.73|5170.73|5173.08|5173.08|5173.08|5173.08|5170.73|5170.73|0
1589882100000|2020-05-19 09:55:00|5174.5|5174.5|5176.39|5176.39|5176.54|5176.54|5174.5|5174.5|0
1589882400000|2020-05-19 10:00:00|5176.71|5176.71|5170.34|5170.34|5176.71|5176.71|5170.11|5170.11|0
1589882700000|2020-05-19 10:05:00|5172.28|5172.28|5168.99|5168.99|5172.84|5172.84|5168.99|5168.99|0
1589883000000|2020-05-19 10:10:00|5170.31|5170.31|5169.79|5169.79|5171.47|5171.47|5167.16|5167.16|0
1589883300000|2020-05-19 10:15:00|5166.19|5166.19|5173.32|5173.32|5174.16|5174.16|5166.19|5166.19|0
1589883600000|2020-05-19 10:20:00|5168.22|5168.22|5164.89|5164.89|5168.22|5168.22|5164.89|5164.89|0
1589883900000|2020-05-19 10:25:00|5168.35|5168.35|5167.75|5167.75|5168.35|5168.35|5166.67|5166.67|0
1589884200000|2020-05-19 10:30:00|5169.03|5169.03|5164.06|5164.06|5169.03|5169.03|5164.06|5164.06|0
1589884500000|2020-05-19 10:35:00|5164.54|5164.54|5169.33|5169.33|5169.33|5169.33|5163.77|5163.77|0
1589884800000|2020-05-19 10:40:00|5168.51|5168.51|5168.12|5168.12|5169.54|5169.54|5168.07|5168.07|0
1589885100000|2020-05-19 10:45:00|5170.6|5170.6|5172.44|5172.44|5172.98|5172.98|5170.6|5170.6|0
1589885400000|2020-05-19 10:50:00|5175.18|5175.18|5176.98|5176.98|5177.25|5177.25|5175.18|5175.18|0
1589885700000|2020-05-19 10:55:00|5178.31|5178.31|5177.3|5177.3|5178.31|5178.31|5177.01|5177.01|0
1589886000000|2020-05-19 11:00:00|5176.21|5176.21|5171.27|5171.27|5176.21|5176.21|5171.27|5171.27|0
1589886300000|2020-05-19 11:05:00|5172.7|5172.7|5175.12|5175.12|5176.42|5176.42|5171.56|5171.56|0
1589886600000|2020-05-19 11:10:00|5175.57|5175.57|5178.68|5178.68|5179.34|5179.34|5175.57|5175.57|0
1589886900000|2020-05-19 11:15:00|5177.58|5177.58|5176.36|5176.36|5177.79|5177.79|5176.36|5176.36|0
1589887200000|2020-05-19 11:20:00|5178.75|5178.75|5180.79|5180.79|5180.79|5180.79|5177.48|5177.48|0
1589887500000|2020-05-19 11:25:00|5179.73|5179.73|5183.25|5183.25|5183.25|5183.25|5179.73|5179.73|0
1589887800000|2020-05-19 11:30:00|5185.1|5185.1|5178.77|5178.77|5185.1|5185.1|5178.77|5178.77|0
1589888100000|2020-05-19 11:35:00|5180.98|5180.98|5181.05|5181.05|5181.05|5181.05|5179.34|5179.34|0
1589888400000|2020-05-19 11:40:00|5181.91|5181.91|5185.56|5185.56|5185.56|5185.56|5181.5|5181.5|0
1589888700000|2020-05-19 11:45:00|5185.01|5185.01|5185.99|5185.99|5185.99|5185.99|5183.86|5183.86|0
1589889000000|2020-05-19 11:50:00|5189.36|5189.36|5187.72|5187.72|5189.36|5189.36|5184.7|5184.7|0
1589889300000|2020-05-19 11:55:00|5186.62|5186.62|5183.21|5183.21|5187.1|5187.1|5183.21|5183.21|0
1589889600000|2020-05-19 12:00:00|5182.95|5182.95|5185.2|5185.2|5187.09|5187.09|5182.95|5182.95|0
1589889900000|2020-05-19 12:05:00|5183.17|5183.17|5176.3|5176.3|5183.17|5183.17|5176.3|5176.3|0
1589890200000|2020-05-19 12:10:00|5174.65|5174.65|5176.82|5176.82|5176.82|5176.82|5174.65|5174.65|0
1589890500000|2020-05-19 12:15:00|5176.16|5176.16|5172.01|5172.01|5176.65|5176.65|5172.01|5172.01|0
1589890800000|2020-05-19 12:20:00|5171.16|5171.16|5169.64|5169.64|5171.16|5171.16|5169.64|5169.64|0
1589891100000|2020-05-19 12:25:00|5169.61|5169.61|5171.57|5171.57|5172.86|5172.86|5169.06|5169.06|0
1589891400000|2020-05-19 12:30:00|5169.83|5169.83|5168.78|5168.78|5171.29|5171.29|5168.78|5168.78|0
1589891700000|2020-05-19 12:35:00|5168.47|5168.47|5166.68|5166.68|5168.47|5168.47|5164.28|5164.28|0
1589892000000|2020-05-19 12:40:00|5167.62|5167.62|5168.25|5168.25|5170.02|5170.02|5166.93|5166.93|0
1589892300000|2020-05-19 12:45:00|5167.43|5167.43|5166.96|5166.96|5168.63|5168.63|5164.93|5164.93|0
1589892600000|2020-05-19 12:50:00|5168.17|5168.17|5165.5|5165.5|5168.3|5168.3|5165.23|5165.23|0
1589892900000|2020-05-19 12:55:00|5165.56|5165.56|5170.4|5170.4|5171.44|5171.44|5165.56|5165.56|0
1589893200000|2020-05-19 13:00:00|5169.23|5169.23|5163.58|5163.58|5169.23|5169.23|5163.58|5163.58|0
1589893500000|2020-05-19 13:05:00|5163.3|5163.3|5162.48|5162.48|5163.97|5163.97|5162.48|5162.48|0
1589893800000|2020-05-19 13:10:00|5164.76|5164.76|5160.5|5160.5|5164.76|5164.76|5160.5|5160.5|0
1589894100000|2020-05-19 13:15:00|5158.83|5158.83|5157.1|5157.1|5158.83|5158.83|5157.1|5157.1|0
1589894400000|2020-05-19 13:20:00|5158.46|5158.46|5153.87|5153.87|5158.46|5158.46|5153.87|5153.87|0
1589894700000|2020-05-19 13:25:00|5153.9|5153.9|5149.2|5149.2|5156.52|5156.52|5149.2|5149.2|0
1589895000000|2020-05-19 13:30:00|5151.96|5151.96|5149.35|5149.35|5151.96|5151.96|5146.28|5146.28|0
1589895300000|2020-05-19 13:35:00|5143|5143|5144.04|5144.04|5146.24|5146.24|5143|5143|0
1589895600000|2020-05-19 13:40:00|5146.28|5146.28|5143.81|5143.81|5146.28|5146.28|5142.23|5142.23|0
1589895900000|2020-05-19 13:45:00|5144.33|5144.33|5140.27|5140.27|5144.33|5144.33|5135.59|5135.59|0
1589896200000|2020-05-19 13:50:00|5137.99|5137.99|5140.5|5140.5|5140.5|5140.5|5137.99|5137.99|0
1589896500000|2020-05-19 13:55:00|5143.71|5143.71|5154.66|5154.66|5154.66|5154.66|5143.71|5143.71|0
1589896800000|2020-05-19 14:00:00|5153.6|5153.6|5154.61|5154.61|5157|5157|5153.22|5153.22|0
1589897100000|2020-05-19 14:05:00|5155.62|5155.62|5164.87|5164.87|5164.87|5164.87|5155.62|5155.62|0
1589897400000|2020-05-19 14:10:00|5164|5164|5162.99|5162.99|5164|5164|5160.36|5160.36|0
1589897700000|2020-05-19 14:15:00|5159.25|5159.25|5150.93|5150.93|5159.25|5159.25|5150.83|5150.83|0
1589898000000|2020-05-19 14:20:00|5148.6|5148.6|5154.97|5154.97|5156.71|5156.71|5148.6|5148.6|0
1589898300000|2020-05-19 14:25:00|5154|5154|5152.12|5152.12|5157.83|5157.83|5152.12|5152.12|0
1589898600000|2020-05-19 14:30:00|5155.37|5155.37|5154.64|5154.64|5162.87|5162.87|5154.64|5154.64|0
1589898900000|2020-05-19 14:35:00|5155.37|5155.37|5151.5|5151.5|5155.37|5155.37|5151.5|5151.5|0
1589899200000|2020-05-19 14:40:00|5152.16|5152.16|5149.89|5149.89|5152.16|5152.16|5146.74|5146.74|0
1589899500000|2020-05-19 14:45:00|5149.43|5149.43|5155.53|5155.53|5155.53|5155.53|5149.43|5149.43|0
1589899800000|2020-05-19 14:50:00|5156.6|5156.6|5155.8|5155.8|5156.68|5156.68|5154.88|5154.88|0
1589900100000|2020-05-19 14:55:00|5154.67|5154.67|5149.48|5149.48|5154.68|5154.68|5149.48|5149.48|0
1589900400000|2020-05-19 15:00:00|5149.41|5149.41|5150.68|5150.68|5151.75|5151.75|5146.34|5146.34|0
1589900700000|2020-05-19 15:05:00|5149.15|5149.15|5157.92|5157.92|5157.92|5157.92|5149.15|5149.15|0
1589901000000|2020-05-19 15:10:00|5155.74|5155.74|5160.15|5160.15|5160.15|5160.15|5155.31|5155.31|0
1589901300000|2020-05-19 15:15:00|5154.43|5154.43|5159.09|5159.09|5159.57|5159.57|5154.43|5154.43|0
1589901600000|2020-05-19 15:20:00|5160.07|5160.07|5167.58|5167.58|5167.58|5167.58|5160.07|5160.07|0
1589901900000|2020-05-19 15:25:00|5164.53|5164.53|5162.21|5162.21|5166.27|5166.27|5162.21|5162.21|0
1589958900000|2020-05-20 07:15:00|5148.68|5148.68|5151.19|5151.19|5152.21|5152.21|5148.68|5148.68|0
1589959200000|2020-05-20 07:20:00|5152.14|5152.14|5147.09|5147.09|5152.14|5152.14|5145.38|5145.38|0
1589959500000|2020-05-20 07:25:00|5143.72|5143.72|5134.46|5134.46|5143.77|5143.77|5133.72|5133.72|0
1589959800000|2020-05-20 07:30:00|5141.98|5141.98|5140.18|5140.18|5141.98|5141.98|5135.99|5135.99|0
1589960100000|2020-05-20 07:35:00|5138.35|5138.35|5136.65|5136.65|5138.35|5138.35|5132.3|5132.3|0
1589960400000|2020-05-20 07:40:00|5139.59|5139.59|5143.39|5143.39|5144.53|5144.53|5139.59|5139.59|0
1589960700000|2020-05-20 07:45:00|5149.37|5149.37|5141.14|5141.14|5149.37|5149.37|5141.14|5141.14|0
1589961000000|2020-05-20 07:50:00|5142.69|5142.69|5136.73|5136.73|5143.22|5143.22|5136.73|5136.73|0
1589961300000|2020-05-20 07:55:00|5133.32|5133.32|5130.25|5130.25|5133.32|5133.32|5128.53|5128.53|0
1589961600000|2020-05-20 08:00:00|5129.68|5129.68|5136.14|5136.14|5136.14|5136.14|5127.37|5127.37|0
1589961900000|2020-05-20 08:05:00|5140.56|5140.56|5148.31|5148.31|5148.31|5148.31|5140.56|5140.56|0
1589962200000|2020-05-20 08:10:00|5151.02|5151.02|5145.82|5145.82|5151.02|5151.02|5145.66|5145.66|0
1589962500000|2020-05-20 08:15:00|5150.14|5150.14|5158.02|5158.02|5158.02|5158.02|5150.14|5150.14|0
1589962800000|2020-05-20 08:20:00|5159.1|5159.1|5155.03|5155.03|5161.99|5161.99|5155.03|5155.03|0
1589963100000|2020-05-20 08:25:00|5155.29|5155.29|5154.03|5154.03|5156.12|5156.12|5154.03|5154.03|0
1589963400000|2020-05-20 08:30:00|5155.78|5155.78|5157.67|5157.67|5157.67|5157.67|5154.78|5154.78|0
1589963700000|2020-05-20 08:35:00|5158.23|5158.23|5159.7|5159.7|5159.7|5159.7|5158.23|5158.23|0
1589964000000|2020-05-20 08:40:00|5161.4|5161.4|5161.55|5161.55|5162.8|5162.8|5159.46|5159.46|0
1589964300000|2020-05-20 08:45:00|5162.33|5162.33|5162.11|5162.11|5162.78|5162.78|5161.41|5161.41|0
1589964600000|2020-05-20 08:50:00|5161.78|5161.78|5158.95|5158.95|5163.17|5163.17|5158.95|5158.95|0
1589964900000|2020-05-20 08:55:00|5159.52|5159.52|5157.4|5157.4|5160.08|5160.08|5157.4|5157.4|0
1589965200000|2020-05-20 09:00:00|5157.33|5157.33|5151.09|5151.09|5157.54|5157.54|5151.09|5151.09|0
1589965500000|2020-05-20 09:05:00|5149.22|5149.22|5154.42|5154.42|5154.42|5154.42|5148.7|5148.7|0
1589965800000|2020-05-20 09:10:00|5157.86|5157.86|5164.75|5164.75|5167.8|5167.8|5157.86|5157.86|0
1589966100000|2020-05-20 09:15:00|5161.05|5161.05|5156.75|5156.75|5161.05|5161.05|5156.75|5156.75|0
1589966400000|2020-05-20 09:20:00|5157.55|5157.55|5153.32|5153.32|5157.55|5157.55|5153.32|5153.32|0
1589966700000|2020-05-20 09:25:00|5152.76|5152.76|5153.79|5153.79|5155.01|5155.01|5152.76|5152.76|0
1589967000000|2020-05-20 09:30:00|5151.94|5151.94|5142.59|5142.59|5151.94|5151.94|5142.59|5142.59|0
1589967300000|2020-05-20 09:35:00|5141.46|5141.46|5138.75|5138.75|5141.46|5141.46|5137.57|5137.57|0
1589967600000|2020-05-20 09:40:00|5139.82|5139.82|5140.27|5140.27|5140.27|5140.27|5139.04|5139.04|0
1589967900000|2020-05-20 09:45:00|5144.68|5144.68|5149.19|5149.19|5149.19|5149.19|5144.68|5144.68|0
1589968200000|2020-05-20 09:50:00|5147.68|5147.68|5152.64|5152.64|5153.48|5153.48|5147.68|5147.68|0
1589968500000|2020-05-20 09:55:00|5153.76|5153.76|5165.26|5165.26|5165.26|5165.26|5153.13|5153.13|0
1589968800000|2020-05-20 10:00:00|5164.24|5164.24|5164.67|5164.67|5164.67|5164.67|5162.35|5162.35|0
1589969100000|2020-05-20 10:05:00|5166.43|5166.43|5170.36|5170.36|5170.7|5170.7|5166.43|5166.43|0
1589969400000|2020-05-20 10:10:00|5173.51|5173.51|5164.92|5164.92|5173.51|5173.51|5164.92|5164.92|0
1589969700000|2020-05-20 10:15:00|5163.18|5163.18|5165.8|5165.8|5166.16|5166.16|5163.18|5163.18|0
1589970000000|2020-05-20 10:20:00|5166.54|5166.54|5168.58|5168.58|5168.58|5168.58|5165.15|5165.15|0
1589970300000|2020-05-20 10:25:00|5167.33|5167.33|5168.85|5168.85|5169.09|5169.09|5167.33|5167.33|0
1589970600000|2020-05-20 10:30:00|5167.06|5167.06|5165.87|5165.87|5167.06|5167.06|5165.87|5165.87|0
1589970900000|2020-05-20 10:35:00|5167.8|5167.8|5167.94|5167.94|5169.44|5169.44|5167.7|5167.7|0
1589971200000|2020-05-20 10:40:00|5167.7|5167.7|5166.92|5166.92|5169.25|5169.25|5166.9|5166.9|0
1589971500000|2020-05-20 10:45:00|5167.15|5167.15|5161.45|5161.45|5167.15|5167.15|5161.45|5161.45|0
1589971800000|2020-05-20 10:50:00|5162.07|5162.07|5158.65|5158.65|5162.07|5162.07|5158.13|5158.13|0
1589972100000|2020-05-20 10:55:00|5159.99|5159.99|5163.07|5163.07|5163.07|5163.07|5159.96|5159.96|0
1589972400000|2020-05-20 11:00:00|5161.15|5161.15|5156.38|5156.38|5161.23|5161.23|5156.38|5156.38|0
1589972700000|2020-05-20 11:05:00|5158.24|5158.24|5156.37|5156.37|5158.83|5158.83|5156.37|5156.37|0
1589973000000|2020-05-20 11:10:00|5153.83|5153.83|5154.66|5154.66|5154.67|5154.67|5153.83|5153.83|0
1589973300000|2020-05-20 11:15:00|5159.39|5159.39|5155.71|5155.71|5159.39|5159.39|5155.71|5155.71|0
1589973600000|2020-05-20 11:20:00|5157.39|5157.39|5158.16|5158.16|5158.39|5158.39|5157.39|5157.39|0
1589973900000|2020-05-20 11:25:00|5158.33|5158.33|5158.22|5158.22|5158.33|5158.33|5157.11|5157.11|0
1589974200000|2020-05-20 11:30:00|5159.06|5159.06|5169.31|5169.31|5169.31|5169.31|5159.06|5159.06|0
1589974500000|2020-05-20 11:35:00|5169.89|5169.89|5174.14|5174.14|5174.14|5174.14|5169.89|5169.89|0
1589974800000|2020-05-20 11:40:00|5175.77|5175.77|5176.86|5176.86|5179|5179|5175.77|5175.77|0
1589975100000|2020-05-20 11:45:00|5176.78|5176.78|5169.61|5169.61|5176.78|5176.78|5168.49|5168.49|0
1589975400000|2020-05-20 11:50:00|5168.78|5168.78|5166.31|5166.31|5168.78|5168.78|5166.31|5166.31|0
1589975700000|2020-05-20 11:55:00|5164.69|5164.69|5167.23|5167.23|5167.31|5167.31|5164.69|5164.69|0
1589976000000|2020-05-20 12:00:00|5167.17|5167.17|5164.9|5164.9|5167.17|5167.17|5164.1|5164.1|0
1589976300000|2020-05-20 12:05:00|5164.08|5164.08|5164.87|5164.87|5164.87|5164.87|5164.08|5164.08|0
1589976600000|2020-05-20 12:10:00|5167.84|5167.84|5171.72|5171.72|5171.72|5171.72|5167.84|5167.84|0
1589976900000|2020-05-20 12:15:00|5173.14|5173.14|5176.18|5176.18|5176.18|5176.18|5173.14|5173.14|0
1589977200000|2020-05-20 12:20:00|5169.45|5169.45|5161.79|5161.79|5169.45|5169.45|5161.79|5161.79|0
1589977500000|2020-05-20 12:25:00|5163.11|5163.11|5155.78|5155.78|5163.11|5163.11|5155.78|5155.78|0
1589977800000|2020-05-20 12:30:00|5155.83|5155.83|5166.76|5166.76|5166.76|5166.76|5155.83|5155.83|0
1589978100000|2020-05-20 12:35:00|5165.48|5165.48|5163.76|5163.76|5165.48|5165.48|5163.71|5163.71|0
1589978400000|2020-05-20 12:40:00|5162.75|5162.75|5159.17|5159.17|5162.75|5162.75|5157.61|5157.61|0
1589978700000|2020-05-20 12:45:00|5159.97|5159.97|5160.97|5160.97|5161.04|5161.04|5159.82|5159.82|0
1589979000000|2020-05-20 12:50:00|5162.26|5162.26|5165.34|5165.34|5165.44|5165.44|5162.15|5162.15|0
1589979300000|2020-05-20 12:55:00|5164.87|5164.87|5169.56|5169.56|5169.56|5169.56|5164.87|5164.87|0
1589979600000|2020-05-20 13:00:00|5169.33|5169.33|5170.48|5170.48|5173.39|5173.39|5169.33|5169.33|0
1589979900000|2020-05-20 13:05:00|5169.76|5169.76|5165.79|5165.79|5169.76|5169.76|5165.29|5165.29|0
1589980200000|2020-05-20 13:10:00|5165.99|5165.99|5170.1|5170.1|5170.1|5170.1|5165.99|5165.99|0
1589980500000|2020-05-20 13:15:00|5172.2|5172.2|5167.15|5167.15|5172.2|5172.2|5167.15|5167.15|0
1589980800000|2020-05-20 13:20:00|5166.78|5166.78|5167.67|5167.67|5168.51|5168.51|5166.78|5166.78|0
1589981100000|2020-05-20 13:25:00|5168.53|5168.53|5172.63|5172.63|5172.63|5172.63|5168.53|5168.53|0
1589981400000|2020-05-20 13:30:00|5174.55|5174.55|5176.45|5176.45|5177.46|5177.46|5174.55|5174.55|0
1589981700000|2020-05-20 13:35:00|5175.53|5175.53|5175.14|5175.14|5175.53|5175.53|5173.93|5173.93|0
1589982000000|2020-05-20 13:40:00|5177.64|5177.64|5170.18|5170.18|5177.64|5177.64|5170.18|5170.18|0
1589982300000|2020-05-20 13:45:00|5164.31|5164.31|5171.2|5171.2|5171.2|5171.2|5164.22|5164.22|0
1589982600000|2020-05-20 13:50:00|5170.88|5170.88|5169.66|5169.66|5172.1|5172.1|5169.66|5169.66|0
1589982900000|2020-05-20 13:55:00|5169.89|5169.89|5170.98|5170.98|5170.98|5170.98|5167.34|5167.34|0
1589983200000|2020-05-20 14:00:00|5170.57|5170.57|5170.56|5170.56|5171.97|5171.97|5168.82|5168.82|0
1589983500000|2020-05-20 14:05:00|5169.69|5169.69|5169.47|5169.47|5170.98|5170.98|5169.47|5169.47|0
1589983800000|2020-05-20 14:10:00|5170.3|5170.3|5164.64|5164.64|5170.3|5170.3|5164.64|5164.64|0
1589984100000|2020-05-20 14:15:00|5166.11|5166.11|5162.39|5162.39|5166.42|5166.42|5162.39|5162.39|0
1589984400000|2020-05-20 14:20:00|5164.24|5164.24|5173.79|5173.79|5173.79|5173.79|5164.24|5164.24|0
1589984700000|2020-05-20 14:25:00|5173.89|5173.89|5175.67|5175.67|5175.67|5175.67|5171.89|5171.89|0
1589985000000|2020-05-20 14:30:00|5177.13|5177.13|5177.88|5177.88|5178.07|5178.07|5177.13|5177.13|0
1589985300000|2020-05-20 14:35:00|5181.36|5181.36|5177.33|5177.33|5181.89|5181.89|5177.33|5177.33|0
1589985600000|2020-05-20 14:40:00|5178.49|5178.49|5181.6|5181.6|5181.84|5181.84|5178.49|5178.49|0
1589985900000|2020-05-20 14:45:00|5181.59|5181.59|5184.18|5184.18|5184.18|5184.18|5181.59|5181.59|0
1589986200000|2020-05-20 14:50:00|5185.1|5185.1|5181.58|5181.58|5185.1|5185.1|5181.58|5181.58|0
1589986500000|2020-05-20 14:55:00|5181.64|5181.64|5179.13|5179.13|5181.64|5181.64|5179.13|5179.13|0
1589986800000|2020-05-20 15:00:00|5178.61|5178.61|5178.2|5178.2|5179.11|5179.11|5177.87|5177.87|0
1589987100000|2020-05-20 15:05:00|5174.55|5174.55|5180.15|5180.15|5180.15|5180.15|5174.33|5174.33|0
1589987400000|2020-05-20 15:10:00|5181.16|5181.16|5188.03|5188.03|5188.03|5188.03|5181.16|5181.16|0
1589987700000|2020-05-20 15:15:00|5190.48|5190.48|5193.07|5193.07|5193.07|5193.07|5188.82|5188.82|0
1589988000000|2020-05-20 15:20:00|5193.77|5193.77|5194.09|5194.09|5198.28|5198.28|5193.77|5193.77|0
1589988300000|2020-05-20 15:25:00|5196.69|5196.69|5203.4|5203.4|5203.4|5203.4|5196.69|5196.69|0
1590045300000|2020-05-21 07:15:00|5160.17|5160.17|5153.78|5153.78|5160.17|5160.17|5151.32|5151.32|0
1590045600000|2020-05-21 07:20:00|5154.5|5154.5|5150.02|5150.02|5154.5|5154.5|5149.6|5149.6|0
1590045900000|2020-05-21 07:25:00|5150.82|5150.82|5150.99|5150.99|5150.99|5150.99|5144.05|5144.05|0
1590046200000|2020-05-21 07:30:00|5158.07|5158.07|5157.34|5157.34|5158.73|5158.73|5154.78|5154.78|0
1590046500000|2020-05-21 07:35:00|5162.06|5162.06|5180.78|5180.78|5182.04|5182.04|5162.06|5162.06|0
1590046800000|2020-05-21 07:40:00|5182.85|5182.85|5175.71|5175.71|5182.85|5182.85|5175.71|5175.71|0
1590047100000|2020-05-21 07:45:00|5176.94|5176.94|5178.49|5178.49|5178.49|5178.49|5176.28|5176.28|0
1590047400000|2020-05-21 07:50:00|5177|5177|5174.3|5174.3|5177|5177|5174.3|5174.3|0
1590047700000|2020-05-21 07:55:00|5175.26|5175.26|5173.25|5173.25|5175.26|5175.26|5172.16|5172.16|0
1590048000000|2020-05-21 08:00:00|5176|5176|5179.64|5179.64|5182.63|5182.63|5176|5176|0
1590048300000|2020-05-21 08:05:00|5175.38|5175.38|5167.94|5167.94|5175.38|5175.38|5167.94|5167.94|0
1590048600000|2020-05-21 08:10:00|5165.63|5165.63|5165.68|5165.68|5165.85|5165.85|5163.58|5163.58|0
1590048900000|2020-05-21 08:15:00|5166|5166|5166.85|5166.85|5167.57|5167.57|5164.39|5164.39|0
1590049200000|2020-05-21 08:20:00|5166.54|5166.54|5171.64|5171.64|5171.64|5171.64|5166.19|5166.19|0
1590049500000|2020-05-21 08:25:00|5168.68|5168.68|5166.03|5166.03|5169.64|5169.64|5165.91|5165.91|0
1590049800000|2020-05-21 08:30:00|5168.86|5168.86|5171.02|5171.02|5175.71|5175.71|5168.86|5168.86|0
1590050100000|2020-05-21 08:35:00|5171.43|5171.43|5177.41|5177.41|5177.41|5177.41|5171.43|5171.43|0
1590050400000|2020-05-21 08:40:00|5177.16|5177.16|5179.93|5179.93|5179.93|5179.93|5175.82|5175.82|0
1590050700000|2020-05-21 08:45:00|5179.99|5179.99|5181.22|5181.22|5181.22|5181.22|5179.73|5179.73|0
1590051000000|2020-05-21 08:50:00|5180.21|5180.21|5182.49|5182.49|5182.74|5182.74|5180.21|5180.21|0
1590051300000|2020-05-21 08:55:00|5184.26|5184.26|5187.36|5187.36|5188.62|5188.62|5184.26|5184.26|0
1590051600000|2020-05-21 09:00:00|5189.1|5189.1|5187.56|5187.56|5191.9|5191.9|5187.56|5187.56|0
1590051900000|2020-05-21 09:05:00|5186.71|5186.71|5186.37|5186.37|5187|5187|5185.63|5185.63|0
1590052200000|2020-05-21 09:10:00|5185.89|5185.89|5186.3|5186.3|5186.3|5186.3|5185.56|5185.56|0
1590052500000|2020-05-21 09:15:00|5189.94|5189.94|5186.57|5186.57|5191.01|5191.01|5186.57|5186.57|0
1590052800000|2020-05-21 09:20:00|5186.11|5186.11|5186.12|5186.12|5186.18|5186.18|5184.37|5184.37|0
1590053100000|2020-05-21 09:25:00|5189.05|5189.05|5197.04|5197.04|5197.66|5197.66|5189.05|5189.05|0
1590053400000|2020-05-21 09:30:00|5196.2|5196.2|5193.78|5193.78|5196.2|5196.2|5193.78|5193.78|0
1590053700000|2020-05-21 09:35:00|5192.33|5192.33|5193.87|5193.87|5193.87|5193.87|5191.06|5191.06|0
1590054000000|2020-05-21 09:40:00|5191.93|5191.93|5194.44|5194.44|5194.44|5194.44|5191.93|5191.93|0
1590054300000|2020-05-21 09:45:00|5194.43|5194.43|5195.33|5195.33|5195.33|5195.33|5191.36|5191.36|0
1590054600000|2020-05-21 09:50:00|5193.57|5193.57|5192.81|5192.81|5193.57|5193.57|5189.9|5189.9|0
1590054900000|2020-05-21 09:55:00|5193.78|5193.78|5195.03|5195.03|5196.23|5196.23|5193.78|5193.78|0
1590055200000|2020-05-21 10:00:00|5191.77|5191.77|5189.69|5189.69|5191.77|5191.77|5186.59|5186.59|0
1590055500000|2020-05-21 10:05:00|5187|5187|5190.26|5190.26|5190.26|5190.26|5187|5187|0
1590055800000|2020-05-21 10:10:00|5191.11|5191.11|5196.97|5196.97|5196.97|5196.97|5191.11|5191.11|0
1590056100000|2020-05-21 10:15:00|5199.25|5199.25|5196.4|5196.4|5199.25|5199.25|5196.4|5196.4|0
1590056400000|2020-05-21 10:20:00|5197.66|5197.66|5195.79|5195.79|5197.66|5197.66|5194.37|5194.37|0
1590056700000|2020-05-21 10:25:00|5195.98|5195.98|5204.8|5204.8|5204.8|5204.8|5195.98|5195.98|0
1590057000000|2020-05-21 10:30:00|5205.51|5205.51|5205.3|5205.3|5206.21|5206.21|5205.3|5205.3|0
1590057300000|2020-05-21 10:35:00|5203.99|5203.99|5205.33|5205.33|5206.49|5206.49|5203.99|5203.99|0
1590057600000|2020-05-21 10:40:00|5204.93|5204.93|5204.79|5204.79|5205.8|5205.8|5204.79|5204.79|0
1590057900000|2020-05-21 10:45:00|5203.98|5203.98|5204.69|5204.69|5204.69|5204.69|5203.48|5203.48|0
1590058200000|2020-05-21 10:50:00|5204.44|5204.44|5205.52|5205.52|5205.64|5205.64|5204.44|5204.44|0
1590058500000|2020-05-21 10:55:00|5204.35|5204.35|5201.96|5201.96|5204.35|5204.35|5201.45|5201.45|0
1590058800000|2020-05-21 11:00:00|5201.79|5201.79|5214.01|5214.01|5214.01|5214.01|5201.79|5201.79|0
1590059100000|2020-05-21 11:05:00|5214.12|5214.12|5217.32|5217.32|5217.32|5217.32|5214.12|5214.12|0
1590059400000|2020-05-21 11:10:00|5217.89|5217.89|5218.82|5218.82|5218.82|5218.82|5215.19|5215.19|0
1590059700000|2020-05-21 11:15:00|5219.78|5219.78|5222.2|5222.2|5222.2|5222.2|5219.7|5219.7|0
1590060000000|2020-05-21 11:20:00|5221.71|5221.71|5219.31|5219.31|5221.71|5221.71|5218.85|5218.85|0
1590060300000|2020-05-21 11:25:00|5218.53|5218.53|5218.98|5218.98|5220.09|5220.09|5217.63|5217.63|0
1590060600000|2020-05-21 11:30:00|5219.07|5219.07|5216.44|5216.44|5219.07|5219.07|5216.44|5216.44|0
1590060900000|2020-05-21 11:35:00|5217.5|5217.5|5215.82|5215.82|5218.69|5218.69|5215.82|5215.82|0
1590061200000|2020-05-21 11:40:00|5216.78|5216.78|5215.46|5215.46|5218.81|5218.81|5215.46|5215.46|0
1590061500000|2020-05-21 11:45:00|5212.43|5212.43|5210.95|5210.95|5212.43|5212.43|5210.95|5210.95|0
1590061800000|2020-05-21 11:50:00|5209.74|5209.74|5207.66|5207.66|5209.74|5209.74|5207.46|5207.46|0
1590062100000|2020-05-21 11:55:00|5207.45|5207.45|5206.98|5206.98|5207.96|5207.96|5206.28|5206.28|0
1590062400000|2020-05-21 12:00:00|5202.53|5202.53|5200.54|5200.54|5203.01|5203.01|5200.54|5200.54|0
1590062700000|2020-05-21 12:05:00|5200.33|5200.33|5201.68|5201.68|5203.72|5203.72|5200.33|5200.33|0
1590063000000|2020-05-21 12:10:00|5204.96|5204.96|5207.27|5207.27|5207.27|5207.27|5204.96|5204.96|0
1590063300000|2020-05-21 12:15:00|5206.78|5206.78|5209.83|5209.83|5210.46|5210.46|5206.78|5206.78|0
1590063600000|2020-05-21 12:20:00|5209.79|5209.79|5210.81|5210.81|5211.02|5211.02|5209.79|5209.79|0
1590063900000|2020-05-21 12:25:00|5210.44|5210.44|5211.58|5211.58|5211.58|5211.58|5210.06|5210.06|0
1590064200000|2020-05-21 12:30:00|5209.94|5209.94|5207.44|5207.44|5210.11|5210.11|5207.44|5207.44|0
1590064500000|2020-05-21 12:35:00|5205.91|5205.91|5213.62|5213.62|5213.62|5213.62|5205.91|5205.91|0
1590064800000|2020-05-21 12:40:00|5214.21|5214.21|5211.66|5211.66|5214.21|5214.21|5211.66|5211.66|0
1590065100000|2020-05-21 12:45:00|5213.65|5213.65|5215.28|5215.28|5217.11|5217.11|5213.65|5213.65|0
1590065400000|2020-05-21 12:50:00|5214.49|5214.49|5209.96|5209.96|5214.49|5214.49|5209.96|5209.96|0
1590065700000|2020-05-21 12:55:00|5208.57|5208.57|5206.36|5206.36|5208.57|5208.57|5205.98|5205.98|0
1590066000000|2020-05-21 13:00:00|5206.59|5206.59|5208.55|5208.55|5211.22|5211.22|5206.59|5206.59|0
1590066300000|2020-05-21 13:05:00|5206.87|5206.87|5214.93|5214.93|5214.93|5214.93|5206.87|5206.87|0
1590066600000|2020-05-21 13:10:00|5218.39|5218.39|5221.19|5221.19|5223.59|5223.59|5218.39|5218.39|0
1590066900000|2020-05-21 13:15:00|5225.9|5225.9|5224.62|5224.62|5226.22|5226.22|5224.38|5224.38|0
1590067200000|2020-05-21 13:20:00|5225.27|5225.27|5224.4|5224.4|5225.64|5225.64|5224.4|5224.4|0
1590067500000|2020-05-21 13:25:00|5225.72|5225.72|5227.74|5227.74|5227.74|5227.74|5224.74|5224.74|0
1590067800000|2020-05-21 13:30:00|5228.07|5228.07|5221.02|5221.02|5228.07|5228.07|5221.02|5221.02|0
1590068100000|2020-05-21 13:35:00|5225.7|5225.7|5226.65|5226.65|5228.02|5228.02|5225.7|5225.7|0
1590068400000|2020-05-21 13:40:00|5228.86|5228.86|5226.73|5226.73|5228.86|5228.86|5224.76|5224.76|0
1590068700000|2020-05-21 13:45:00|5227.25|5227.25|5229.27|5229.27|5230.43|5230.43|5227.25|5227.25|0
1590069000000|2020-05-21 13:50:00|5230.75|5230.75|5231.04|5231.04|5231.04|5231.04|5226.56|5226.56|0
1590069300000|2020-05-21 13:55:00|5232.41|5232.41|5236.27|5236.27|5236.27|5236.27|5232.41|5232.41|0
1590069600000|2020-05-21 14:00:00|5238.02|5238.02|5235.2|5235.2|5239.32|5239.32|5235.2|5235.2|0
1590069900000|2020-05-21 14:05:00|5232.14|5232.14|5235.51|5235.51|5235.51|5235.51|5232.14|5232.14|0
1590070200000|2020-05-21 14:10:00|5235.3|5235.3|5234.78|5234.78|5238.44|5238.44|5234.78|5234.78|0
1590070500000|2020-05-21 14:15:00|5234.58|5234.58|5231.47|5231.47|5235.89|5235.89|5231.47|5231.47|0
1590070800000|2020-05-21 14:20:00|5233.45|5233.45|5235.24|5235.24|5236.44|5236.44|5233.45|5233.45|0
1590071100000|2020-05-21 14:25:00|5236|5236|5232.65|5232.65|5236|5236|5232.65|5232.65|0
1590071400000|2020-05-21 14:30:00|5229.7|5229.7|5221.26|5221.26|5229.7|5229.7|5221.26|5221.26|0
1590071700000|2020-05-21 14:35:00|5218.49|5218.49|5215.77|5215.77|5218.49|5218.49|5215.77|5215.77|0
1590072000000|2020-05-21 14:40:00|5213.11|5213.11|5222.47|5222.47|5222.47|5222.47|5213.11|5213.11|0
1590072300000|2020-05-21 14:45:00|5221.21|5221.21|5217.32|5217.32|5221.21|5221.21|5217.32|5217.32|0
1590072600000|2020-05-21 14:50:00|5215.8|5215.8|5219.11|5219.11|5219.11|5219.11|5215.41|5215.41|0
1590072900000|2020-05-21 14:55:00|5221.43|5221.43|5222.69|5222.69|5224.03|5224.03|5220.4|5220.4|0
1590073200000|2020-05-21 15:00:00|5222.46|5222.46|5213.86|5213.86|5222.46|5222.46|5213.86|5213.86|0
1590073500000|2020-05-21 15:05:00|5213.1|5213.1|5204.83|5204.83|5213.44|5213.44|5204.83|5204.83|0
1590073800000|2020-05-21 15:10:00|5206.36|5206.36|5215.01|5215.01|5215.65|5215.65|5206.36|5206.36|0
1590074100000|2020-05-21 15:15:00|5215.96|5215.96|5202.28|5202.28|5216.38|5216.38|5202.28|5202.28|0
1590074400000|2020-05-21 15:20:00|5200.88|5200.88|5200.81|5200.81|5201.34|5201.34|5198.2|5198.2|0
1590074700000|2020-05-21 15:25:00|5200.22|5200.22|5196.32|5196.32|5200.22|5200.22|5196.32|5196.32|0
1590131700000|2020-05-22 07:15:00|5135.02|5135.02|5132.4|5132.4|5135.02|5135.02|5131.41|5131.41|0
1590132000000|2020-05-22 07:20:00|5132.65|5132.65|5134.53|5134.53|5135.06|5135.06|5127.28|5127.28|0
1590132300000|2020-05-22 07:25:00|5134.54|5134.54|5141.82|5141.82|5141.82|5141.82|5133.19|5133.19|0
1590132600000|2020-05-22 07:30:00|5136.18|5136.18|5137.06|5137.06|5137.06|5137.06|5134.11|5134.11|0
1590132900000|2020-05-22 07:35:00|5139.74|5139.74|5131.91|5131.91|5139.74|5139.74|5131.69|5131.69|0
1590133200000|2020-05-22 07:40:00|5132.14|5132.14|5139.43|5139.43|5139.48|5139.48|5132.14|5132.14|0
1590133500000|2020-05-22 07:45:00|5139.53|5139.53|5141.31|5141.31|5142.66|5142.66|5139.3|5139.3|0
1590133800000|2020-05-22 07:50:00|5139.33|5139.33|5140.52|5140.52|5140.52|5140.52|5139.33|5139.33|0
1590134100000|2020-05-22 07:55:00|5137.64|5137.64|5130.54|5130.54|5137.64|5137.64|5130.54|5130.54|0
1590134400000|2020-05-22 08:00:00|5129.94|5129.94|5127.94|5127.94|5129.98|5129.98|5127.94|5127.94|0
1590134700000|2020-05-22 08:05:00|5128.02|5128.02|5126.54|5126.54|5131.09|5131.09|5126.54|5126.54|0
1590135000000|2020-05-22 08:10:00|5127.83|5127.83|5129.53|5129.53|5129.53|5129.53|5126.99|5126.99|0
1590135300000|2020-05-22 08:15:00|5132.61|5132.61|5131.99|5131.99|5138.44|5138.44|5131.99|5131.99|0
1590135600000|2020-05-22 08:20:00|5131.41|5131.41|5124.81|5124.81|5131.41|5131.41|5124.81|5124.81|0
1590135900000|2020-05-22 08:25:00|5123.07|5123.07|5122.48|5122.48|5123.41|5123.41|5122.48|5122.48|0
1590136200000|2020-05-22 08:30:00|5124.46|5124.46|5132.07|5132.07|5133.83|5133.83|5124.46|5124.46|0
1590136500000|2020-05-22 08:35:00|5131.6|5131.6|5127.03|5127.03|5133.05|5133.05|5127.03|5127.03|0
1590136800000|2020-05-22 08:40:00|5124.61|5124.61|5127.14|5127.14|5127.14|5127.14|5123.82|5123.82|0
1590137100000|2020-05-22 08:45:00|5122.87|5122.87|5120.51|5120.51|5125.9|5125.9|5120.51|5120.51|0
1590137400000|2020-05-22 08:50:00|5118.82|5118.82|5122.53|5122.53|5122.53|5122.53|5117.29|5117.29|0
1590137700000|2020-05-22 08:55:00|5122.27|5122.27|5128.05|5128.05|5128.05|5128.05|5122.27|5122.27|0
1590138000000|2020-05-22 09:00:00|5128.17|5128.17|5125.14|5125.14|5128.17|5128.17|5124.89|5124.89|0
1590138300000|2020-05-22 09:05:00|5126.12|5126.12|5131.56|5131.56|5132.39|5132.39|5125.87|5125.87|0
1590138600000|2020-05-22 09:10:00|5134.47|5134.47|5138.78|5138.78|5139.67|5139.67|5134.47|5134.47|0
1590138900000|2020-05-22 09:15:00|5138.18|5138.18|5142.08|5142.08|5142.08|5142.08|5138.18|5138.18|0
1590139200000|2020-05-22 09:20:00|5141.07|5141.07|5143.86|5143.86|5143.86|5143.86|5140.53|5140.53|0
1590139500000|2020-05-22 09:25:00|5141.37|5141.37|5141.77|5141.77|5141.77|5141.77|5137.17|5137.17|0
1590139800000|2020-05-22 09:30:00|5142.79|5142.79|5142.8|5142.8|5142.8|5142.8|5141.46|5141.46|0
1590140100000|2020-05-22 09:35:00|5140.47|5140.47|5137.73|5137.73|5140.93|5140.93|5137.73|5137.73|0
1590140400000|2020-05-22 09:40:00|5136.59|5136.59|5139.12|5139.12|5139.12|5139.12|5135.43|5135.43|0
1590140700000|2020-05-22 09:45:00|5138.83|5138.83|5137.32|5137.32|5138.83|5138.83|5137.32|5137.32|0
1590141000000|2020-05-22 09:50:00|5137.29|5137.29|5132.08|5132.08|5137.29|5137.29|5132.08|5132.08|0
1590141300000|2020-05-22 09:55:00|5131.3|5131.3|5133.79|5133.79|5134.49|5134.49|5131.3|5131.3|0
1590141600000|2020-05-22 10:00:00|5135.07|5135.07|5142.21|5142.21|5142.21|5142.21|5135.07|5135.07|0
1590141900000|2020-05-22 10:05:00|5140.84|5140.84|5143.18|5143.18|5143.62|5143.62|5140.14|5140.14|0
1590142200000|2020-05-22 10:10:00|5141.99|5141.99|5146.93|5146.93|5146.93|5146.93|5141.23|5141.23|0
1590142500000|2020-05-22 10:15:00|5151.2|5151.2|5157.19|5157.19|5157.19|5157.19|5151.2|5151.2|0
1590142800000|2020-05-22 10:20:00|5156.61|5156.61|5147.41|5147.41|5156.61|5156.61|5147.41|5147.41|0
1590143100000|2020-05-22 10:25:00|5147.32|5147.32|5146.78|5146.78|5148|5148|5146.02|5146.02|0
1590143400000|2020-05-22 10:30:00|5146.2|5146.2|5150.78|5150.78|5150.78|5150.78|5146.18|5146.18|0
1590143700000|2020-05-22 10:35:00|5150.17|5150.17|5147.23|5147.23|5150.17|5150.17|5145.59|5145.59|0
1590144000000|2020-05-22 10:40:00|5148.92|5148.92|5145.73|5145.73|5149.63|5149.63|5145.73|5145.73|0
1590144300000|2020-05-22 10:45:00|5145.15|5145.15|5144.46|5144.46|5145.15|5145.15|5142.78|5142.78|0
1590144600000|2020-05-22 10:50:00|5146.01|5146.01|5144.93|5144.93|5147.33|5147.33|5144.93|5144.93|0
1590144900000|2020-05-22 10:55:00|5142.5|5142.5|5140.6|5140.6|5142.52|5142.52|5140.6|5140.6|0
1590145200000|2020-05-22 11:00:00|5140.47|5140.47|5147.06|5147.06|5147.06|5147.06|5140.47|5140.47|0
1590145500000|2020-05-22 11:05:00|5145.55|5145.55|5156.95|5156.95|5156.95|5156.95|5145.55|5145.55|0
1590145800000|2020-05-22 11:10:00|5157.99|5157.99|5160.66|5160.66|5160.66|5160.66|5156.81|5156.81|0
1590146100000|2020-05-22 11:15:00|5163.3|5163.3|5163.77|5163.77|5164.4|5164.4|5163.3|5163.3|0
1590146400000|2020-05-22 11:20:00|5164.58|5164.58|5163.79|5163.79|5164.58|5164.58|5163.36|5163.36|0
1590146700000|2020-05-22 11:25:00|5164.81|5164.81|5164.4|5164.4|5165.4|5165.4|5164.4|5164.4|0
1590147000000|2020-05-22 11:30:00|5163.68|5163.68|5167.51|5167.51|5167.51|5167.51|5163.68|5163.68|0
1590147300000|2020-05-22 11:35:00|5165.69|5165.69|5167.23|5167.23|5167.68|5167.68|5165.69|5165.69|0
1590147600000|2020-05-22 11:40:00|5167.45|5167.45|5170.77|5170.77|5172.62|5172.62|5167.45|5167.45|0
1590147900000|2020-05-22 11:45:00|5170.34|5170.34|5170.66|5170.66|5174.92|5174.92|5170.34|5170.34|0
1590148200000|2020-05-22 11:50:00|5172.56|5172.56|5174.83|5174.83|5174.83|5174.83|5172.56|5172.56|0
1590148500000|2020-05-22 11:55:00|5174.49|5174.49|5173.38|5173.38|5177.27|5177.27|5173.38|5173.38|0
1590148800000|2020-05-22 12:00:00|5174.75|5174.75|5178.19|5178.19|5178.73|5178.73|5174.75|5174.75|0
1590149100000|2020-05-22 12:05:00|5176.53|5176.53|5176.29|5176.29|5176.53|5176.53|5175.03|5175.03|0
1590149400000|2020-05-22 12:10:00|5174.27|5174.27|5174.36|5174.36|5174.37|5174.37|5174.25|5174.25|0
1590149700000|2020-05-22 12:15:00|5177.71|5177.71|5174.27|5174.27|5177.71|5177.71|5174.27|5174.27|0
1590150000000|2020-05-22 12:20:00|5174.61|5174.61|5172.95|5172.95|5174.61|5174.61|5172.05|5172.05|0
1590150300000|2020-05-22 12:25:00|5173.64|5173.64|5178.03|5178.03|5178.03|5178.03|5173.64|5173.64|0
1590150600000|2020-05-22 12:30:00|5177.95|5177.95|5174.76|5174.76|5178.05|5178.05|5174.76|5174.76|0
1590150900000|2020-05-22 12:35:00|5174.73|5174.73|5177.58|5177.58|5177.58|5177.58|5174.73|5174.73|0
1590151200000|2020-05-22 12:40:00|5177.16|5177.16|5177|5177|5178.15|5178.15|5177|5177|0
1590151500000|2020-05-22 12:45:00|5178.65|5178.65|5180.06|5180.06|5181.15|5181.15|5178.65|5178.65|0
1590151800000|2020-05-22 12:50:00|5180.17|5180.17|5180.83|5180.83|5181.26|5181.26|5179.47|5179.47|0
1590152100000|2020-05-22 12:55:00|5180.74|5180.74|5180.24|5180.24|5181.5|5181.5|5180.24|5180.24|0
1590152400000|2020-05-22 13:00:00|5180.7|5180.7|5179.23|5179.23|5180.7|5180.7|5178.05|5178.05|0
1590152700000|2020-05-22 13:05:00|5180.25|5180.25|5175.81|5175.81|5181.72|5181.72|5175.81|5175.81|0
1590153000000|2020-05-22 13:10:00|5175.03|5175.03|5172.69|5172.69|5175.03|5175.03|5172.29|5172.29|0
1590153300000|2020-05-22 13:15:00|5175.32|5175.32|5177.34|5177.34|5177.94|5177.94|5175.32|5175.32|0
1590153600000|2020-05-22 13:20:00|5176.26|5176.26|5176.82|5176.82|5176.82|5176.82|5176.07|5176.07|0
1590153900000|2020-05-22 13:25:00|5176.93|5176.93|5176.38|5176.38|5176.93|5176.93|5176.14|5176.14|0
1590154200000|2020-05-22 13:30:00|5176.2|5176.2|5173.74|5173.74|5176.2|5176.2|5173.74|5173.74|0
1590154500000|2020-05-22 13:35:00|5173.22|5173.22|5171.55|5171.55|5173.22|5173.22|5171.06|5171.06|0
1590154800000|2020-05-22 13:40:00|5170.14|5170.14|5172.82|5172.82|5172.82|5172.82|5169.08|5169.08|0
1590155100000|2020-05-22 13:45:00|5172.67|5172.67|5183.05|5183.05|5183.05|5183.05|5172.67|5172.67|0
1590155400000|2020-05-22 13:50:00|5185.82|5185.82|5189.87|5189.87|5189.87|5189.87|5184.16|5184.16|0
1590155700000|2020-05-22 13:55:00|5191.88|5191.88|5193.12|5193.12|5193.56|5193.56|5191.12|5191.12|0
1590156000000|2020-05-22 14:00:00|5196.95|5196.95|5195.92|5195.92|5196.95|5196.95|5195.92|5195.92|0
1590156300000|2020-05-22 14:05:00|5197.69|5197.69|5193.65|5193.65|5197.74|5197.74|5193.65|5193.65|0
1590156600000|2020-05-22 14:10:00|5197.69|5197.69|5192.61|5192.61|5197.69|5197.69|5192.61|5192.61|0
1590156900000|2020-05-22 14:15:00|5191.51|5191.51|5193.25|5193.25|5193.52|5193.52|5191.51|5191.51|0
1590157200000|2020-05-22 14:20:00|5191.92|5191.92|5197.84|5197.84|5197.84|5197.84|5191.92|5191.92|0
1590157500000|2020-05-22 14:25:00|5196.05|5196.05|5197.7|5197.7|5197.7|5197.7|5194.78|5194.78|0
1590157800000|2020-05-22 14:30:00|5199.83|5199.83|5201.6|5201.6|5201.6|5201.6|5197.87|5197.87|0
1590158100000|2020-05-22 14:35:00|5204.73|5204.73|5206.56|5206.56|5206.56|5206.56|5203.9|5203.9|0
1590158400000|2020-05-22 14:40:00|5207.19|5207.19|5200.95|5200.95|5207.19|5207.19|5200.95|5200.95|0
1590158700000|2020-05-22 14:45:00|5201.04|5201.04|5205.81|5205.81|5205.81|5205.81|5201.04|5201.04|0
1590159000000|2020-05-22 14:50:00|5199.29|5199.29|5201.41|5201.41|5201.54|5201.54|5199.06|5199.06|0
1590159300000|2020-05-22 14:55:00|5203.25|5203.25|5199.32|5199.32|5203.25|5203.25|5199.32|5199.32|0
1590159600000|2020-05-22 15:00:00|5197.51|5197.51|5195.54|5195.54|5197.51|5197.51|5194.53|5194.53|0
1590159900000|2020-05-22 15:05:00|5192.1|5192.1|5191.72|5191.72|5193.4|5193.4|5190.99|5190.99|0
1590160200000|2020-05-22 15:10:00|5192.98|5192.98|5195.99|5195.99|5198.86|5198.86|5192.98|5192.98|0
1590160500000|2020-05-22 15:15:00|5194.91|5194.91|5196.85|5196.85|5196.85|5196.85|5194.58|5194.58|0
1590160800000|2020-05-22 15:20:00|5197.15|5197.15|5189.16|5189.16|5197.67|5197.67|5189.16|5189.16|0
1590161100000|2020-05-22 15:25:00|5189.03|5189.03|5193.89|5193.89|5193.89|5193.89|5189.03|5189.03|0
1590477300000|2020-05-26 07:15:00|5275.15|5275.15|5279.94|5279.94|5284.5|5284.5|5274.51|5274.51|0
1590477600000|2020-05-26 07:20:00|5287.25|5287.25|5290.68|5290.68|5295.92|5295.92|5287.25|5287.25|0
1590477900000|2020-05-26 07:25:00|5290.21|5290.21|5266.75|5266.75|5290.21|5290.21|5266.75|5266.75|0
1590478200000|2020-05-26 07:30:00|5262.57|5262.57|5258.87|5258.87|5262.57|5262.57|5258.87|5258.87|0
1590478500000|2020-05-26 07:35:00|5257.41|5257.41|5259.97|5259.97|5260.66|5260.66|5257.41|5257.41|0
1590478800000|2020-05-26 07:40:00|5259.1|5259.1|5257.83|5257.83|5259.25|5259.25|5255.05|5255.05|0
1590479100000|2020-05-26 07:45:00|5257.5|5257.5|5253.65|5253.65|5257.5|5257.5|5253.65|5253.65|0
1590479400000|2020-05-26 07:50:00|5259.11|5259.11|5264.22|5264.22|5264.22|5264.22|5259.11|5259.11|0
1590479700000|2020-05-26 07:55:00|5259.18|5259.18|5262.26|5262.26|5264.12|5264.12|5259.18|5259.18|0
1590480000000|2020-05-26 08:00:00|5263.83|5263.83|5264.14|5264.14|5264.14|5264.14|5262.09|5262.09|0
1590480300000|2020-05-26 08:05:00|5263.22|5263.22|5261.33|5261.33|5263.76|5263.76|5261.33|5261.33|0
1590480600000|2020-05-26 08:10:00|5261.53|5261.53|5260.8|5260.8|5263.11|5263.11|5260.51|5260.51|0
1590480900000|2020-05-26 08:15:00|5258.86|5258.86|5270.2|5270.2|5270.2|5270.2|5258.86|5258.86|0
1590481200000|2020-05-26 08:20:00|5269.33|5269.33|5264.74|5264.74|5269.67|5269.67|5263.41|5263.41|0
1590481500000|2020-05-26 08:25:00|5268.98|5268.98|5267.48|5267.48|5268.98|5268.98|5265.1|5265.1|0
1590481800000|2020-05-26 08:30:00|5264.23|5264.23|5256.8|5256.8|5264.39|5264.39|5256.8|5256.8|0
1590482100000|2020-05-26 08:35:00|5256.5|5256.5|5249.22|5249.22|5256.5|5256.5|5249.22|5249.22|0
1590482400000|2020-05-26 08:40:00|5247.83|5247.83|5251.09|5251.09|5251.09|5251.09|5247.67|5247.67|0
1590482700000|2020-05-26 08:45:00|5248.44|5248.44|5247.7|5247.7|5250.62|5250.62|5247.7|5247.7|0
1590483000000|2020-05-26 08:50:00|5247.65|5247.65|5254.46|5254.46|5254.46|5254.46|5247.65|5247.65|0
1590483300000|2020-05-26 08:55:00|5254.75|5254.75|5258.54|5258.54|5258.54|5258.54|5254.75|5254.75|0
1590483600000|2020-05-26 09:00:00|5259.09|5259.09|5261.17|5261.17|5261.17|5261.17|5257.33|5257.33|0
1590483900000|2020-05-26 09:05:00|5262.89|5262.89|5261.83|5261.83|5262.89|5262.89|5260.56|5260.56|0
1590484200000|2020-05-26 09:10:00|5260.53|5260.53|5265.56|5265.56|5265.56|5265.56|5260.53|5260.53|0
1590484500000|2020-05-26 09:15:00|5265.55|5265.55|5264.68|5264.68|5267.55|5267.55|5264.22|5264.22|0
1590484800000|2020-05-26 09:20:00|5263.73|5263.73|5261.38|5261.38|5263.98|5263.98|5261.32|5261.32|0
1590485100000|2020-05-26 09:25:00|5262.62|5262.62|5265.1|5265.1|5265.1|5265.1|5262.62|5262.62|0
1590485400000|2020-05-26 09:30:00|5265.04|5265.04|5265.34|5265.34|5265.34|5265.34|5262.18|5262.18|0
1590485700000|2020-05-26 09:35:00|5266.82|5266.82|5258.93|5258.93|5267.33|5267.33|5258.93|5258.93|0
1590486000000|2020-05-26 09:40:00|5259.76|5259.76|5255.56|5255.56|5260.84|5260.84|5255.56|5255.56|0
1590486300000|2020-05-26 09:45:00|5255.47|5255.47|5248.28|5248.28|5255.47|5255.47|5248.28|5248.28|0
1590486600000|2020-05-26 09:50:00|5247.57|5247.57|5247.13|5247.13|5248.24|5248.24|5246.14|5246.14|0
1590486900000|2020-05-26 09:55:00|5250.97|5250.97|5251.22|5251.22|5251.96|5251.96|5249.82|5249.82|0
1590487200000|2020-05-26 10:00:00|5248.55|5248.55|5252.6|5252.6|5252.92|5252.92|5248.55|5248.55|0
1590487500000|2020-05-26 10:05:00|5250.37|5250.37|5247.48|5247.48|5250.37|5250.37|5247.48|5247.48|0
1590487800000|2020-05-26 10:10:00|5246.87|5246.87|5244|5244|5247.64|5247.64|5244|5244|0
1590488100000|2020-05-26 10:15:00|5244.63|5244.63|5247.25|5247.25|5247.84|5247.84|5244.63|5244.63|0
1590488400000|2020-05-26 10:20:00|5247.35|5247.35|5246.24|5246.24|5248.77|5248.77|5245.51|5245.51|0
1590488700000|2020-05-26 10:25:00|5245.72|5245.72|5243.72|5243.72|5246.74|5246.74|5243.69|5243.69|0
1590489000000|2020-05-26 10:30:00|5244.19|5244.19|5247.76|5247.76|5247.76|5247.76|5244.19|5244.19|0
1590489300000|2020-05-26 10:35:00|5248.09|5248.09|5241.42|5241.42|5248.09|5248.09|5241.42|5241.42|0
1590489600000|2020-05-26 10:40:00|5240.87|5240.87|5238.55|5238.55|5240.87|5240.87|5238.55|5238.55|0
1590489900000|2020-05-26 10:45:00|5237.71|5237.71|5236.5|5236.5|5238.12|5238.12|5236.5|5236.5|0
1590490200000|2020-05-26 10:50:00|5238.29|5238.29|5233.55|5233.55|5239.35|5239.35|5233.55|5233.55|0
1590490500000|2020-05-26 10:55:00|5231.92|5231.92|5230.01|5230.01|5233.88|5233.88|5230.01|5230.01|0
1590490800000|2020-05-26 11:00:00|5229.19|5229.19|5219.76|5219.76|5229.19|5229.19|5213.36|5213.36|0
1590491100000|2020-05-26 11:05:00|5221.24|5221.24|5224.56|5224.56|5224.56|5224.56|5220.19|5220.19|0
1590491400000|2020-05-26 11:10:00|5225.9|5225.9|5228.72|5228.72|5229.31|5229.31|5225.9|5225.9|0
1590491700000|2020-05-26 11:15:00|5226.19|5226.19|5225.41|5225.41|5226.79|5226.79|5224.89|5224.89|0
1590492000000|2020-05-26 11:20:00|5227.22|5227.22|5225.03|5225.03|5227.28|5227.28|5225.03|5225.03|0
1590492300000|2020-05-26 11:25:00|5224.11|5224.11|5222.92|5222.92|5224.2|5224.2|5221.98|5221.98|0
1590492600000|2020-05-26 11:30:00|5223.44|5223.44|5220.45|5220.45|5223.44|5223.44|5220.45|5220.45|0
1590492900000|2020-05-26 11:35:00|5218.48|5218.48|5220.53|5220.53|5221.19|5221.19|5218.48|5218.48|0
1590493200000|2020-05-26 11:40:00|5219.68|5219.68|5217.47|5217.47|5219.68|5219.68|5217.1|5217.1|0
1590493500000|2020-05-26 11:45:00|5219.86|5219.86|5221.91|5221.91|5221.91|5221.91|5219.61|5219.61|0
1590493800000|2020-05-26 11:50:00|5221.07|5221.07|5223.49|5223.49|5223.49|5223.49|5221.07|5221.07|0
1590494100000|2020-05-26 11:55:00|5223.5|5223.5|5221.13|5221.13|5223.63|5223.63|5220.44|5220.44|0
1590494400000|2020-05-26 12:00:00|5218.8|5218.8|5219.2|5219.2|5219.54|5219.54|5218.7|5218.7|0
1590494700000|2020-05-26 12:05:00|5217.46|5217.46|5218.31|5218.31|5218.31|5218.31|5216.25|5216.25|0
1590495000000|2020-05-26 12:10:00|5218.66|5218.66|5216.93|5216.93|5219.47|5219.47|5216.93|5216.93|0
1590495300000|2020-05-26 12:15:00|5218.03|5218.03|5218.76|5218.76|5218.76|5218.76|5218.03|5218.03|0
1590495600000|2020-05-26 12:20:00|5219.95|5219.95|5219.83|5219.83|5221.8|5221.8|5219.83|5219.83|0
1590495900000|2020-05-26 12:25:00|5218.37|5218.37|5218.37|5218.37|5220.55|5220.55|5218.37|5218.37|0
1590496200000|2020-05-26 12:30:00|5218.51|5218.51|5215.8|5215.8|5218.51|5218.51|5215.8|5215.8|0
1590496500000|2020-05-26 12:35:00|5216.79|5216.79|5213.72|5213.72|5216.79|5216.79|5213.72|5213.72|0
1590496800000|2020-05-26 12:40:00|5215.18|5215.18|5215.29|5215.29|5215.29|5215.29|5214.14|5214.14|0
1590497100000|2020-05-26 12:45:00|5215.11|5215.11|5220.72|5220.72|5220.72|5220.72|5214.67|5214.67|0
1590497400000|2020-05-26 12:50:00|5224.16|5224.16|5223.26|5223.26|5225.76|5225.76|5223.26|5223.26|0
1590497700000|2020-05-26 12:55:00|5225.98|5225.98|5223.07|5223.07|5227.63|5227.63|5223.07|5223.07|0
1590498000000|2020-05-26 13:00:00|5222.48|5222.48|5220.99|5220.99|5223.71|5223.71|5220.99|5220.99|0
1590498300000|2020-05-26 13:05:00|5220.31|5220.31|5214.3|5214.3|5220.31|5220.31|5214.3|5214.3|0
1590498600000|2020-05-26 13:10:00|5213.4|5213.4|5217.88|5217.88|5218.27|5218.27|5213.4|5213.4|0
1590498900000|2020-05-26 13:15:00|5216.45|5216.45|5215.57|5215.57|5216.45|5216.45|5215.46|5215.46|0
1590499200000|2020-05-26 13:20:00|5217.38|5217.38|5219.34|5219.34|5219.34|5219.34|5215.41|5215.41|0
1590499500000|2020-05-26 13:25:00|5220|5220|5216.2|5216.2|5220|5220|5212.94|5212.94|0
1590499800000|2020-05-26 13:30:00|5215.14|5215.14|5213.08|5213.08|5216.09|5216.09|5212.95|5212.95|0
1590500100000|2020-05-26 13:35:00|5214.2|5214.2|5203.57|5203.57|5214.2|5214.2|5203.57|5203.57|0
1590500400000|2020-05-26 13:40:00|5201.86|5201.86|5208.26|5208.26|5209.32|5209.32|5201.86|5201.86|0
1590500700000|2020-05-26 13:45:00|5208.92|5208.92|5215.79|5215.79|5215.79|5215.79|5208.92|5208.92|0
1590501000000|2020-05-26 13:50:00|5217.56|5217.56|5217.01|5217.01|5217.56|5217.56|5214.31|5214.31|0
1590501300000|2020-05-26 13:55:00|5213.67|5213.67|5209.11|5209.11|5213.67|5213.67|5207.29|5207.29|0
1590501600000|2020-05-26 14:00:00|5209.48|5209.48|5211.53|5211.53|5213.07|5213.07|5209.48|5209.48|0
1590501900000|2020-05-26 14:05:00|5212.2|5212.2|5202.38|5202.38|5212.2|5212.2|5202.38|5202.38|0
1590502200000|2020-05-26 14:10:00|5202.72|5202.72|5207.66|5207.66|5207.66|5207.66|5202.72|5202.72|0
1590502500000|2020-05-26 14:15:00|5210.26|5210.26|5213.76|5213.76|5213.76|5213.76|5210.26|5210.26|0
1590502800000|2020-05-26 14:20:00|5213.21|5213.21|5211.44|5211.44|5213.52|5213.52|5211.21|5211.21|0
1590503100000|2020-05-26 14:25:00|5210.68|5210.68|5214.28|5214.28|5214.28|5214.28|5209.8|5209.8|0
1590503400000|2020-05-26 14:30:00|5217.97|5217.97|5214.34|5214.34|5218.69|5218.69|5214.34|5214.34|0
1590503700000|2020-05-26 14:35:00|5214.47|5214.47|5215.29|5215.29|5216.11|5216.11|5213.96|5213.96|0
1590504000000|2020-05-26 14:40:00|5217.63|5217.63|5215.29|5215.29|5219.56|5219.56|5215.29|5215.29|0
1590504300000|2020-05-26 14:45:00|5215.95|5215.95|5213.47|5213.47|5215.95|5215.95|5212.89|5212.89|0
1590504600000|2020-05-26 14:50:00|5212.6|5212.6|5212.16|5212.16|5212.6|5212.6|5208.59|5208.59|0
1590504900000|2020-05-26 14:55:00|5212.56|5212.56|5211.37|5211.37|5212.56|5212.56|5211.24|5211.24|0
1590505200000|2020-05-26 15:00:00|5206.88|5206.88|5210.75|5210.75|5210.75|5210.75|5206.88|5206.88|0
1590505500000|2020-05-26 15:05:00|5212.16|5212.16|5210.76|5210.76|5212.16|5212.16|5209.92|5209.92|0
1590505800000|2020-05-26 15:10:00|5208.5|5208.5|5209.64|5209.64|5211.56|5211.56|5208.5|5208.5|0
1590506100000|2020-05-26 15:15:00|5209.82|5209.82|5215.71|5215.71|5215.71|5215.71|5209.82|5209.82|0
1590506400000|2020-05-26 15:20:00|5215.98|5215.98|5213.28|5213.28|5216.52|5216.52|5213.28|5213.28|0
1590506700000|2020-05-26 15:25:00|5212.58|5212.58|5206.07|5206.07|5212.58|5212.58|5206.07|5206.07|0
1590563700000|2020-05-27 07:15:00|5224.51|5224.51|5221.56|5221.56|5227.12|5227.12|5219.89|5219.89|0
1590564000000|2020-05-27 07:20:00|5218.59|5218.59|5216.17|5216.17|5218.59|5218.59|5215.12|5215.12|0
1590564300000|2020-05-27 07:25:00|5214.14|5214.14|5219.12|5219.12|5219.12|5219.12|5206.79|5206.79|0
1590564600000|2020-05-27 07:30:00|5219.59|5219.59|5217.57|5217.57|5228.64|5228.64|5217.57|5217.57|0
1590564900000|2020-05-27 07:35:00|5219.11|5219.11|5221.68|5221.68|5221.68|5221.68|5216.38|5216.38|0
1590565200000|2020-05-27 07:40:00|5218.31|5218.31|5220.41|5220.41|5221.01|5221.01|5217.15|5217.15|0
1590565500000|2020-05-27 07:45:00|5218.58|5218.58|5225.88|5225.88|5225.88|5225.88|5218.58|5218.58|0
1590565800000|2020-05-27 07:50:00|5224.33|5224.33|5220.54|5220.54|5225.95|5225.95|5220.54|5220.54|0
1590566100000|2020-05-27 07:55:00|5220.99|5220.99|5221.57|5221.57|5222.8|5222.8|5219.48|5219.48|0
1590566400000|2020-05-27 08:00:00|5219.94|5219.94|5222.64|5222.64|5224.6|5224.6|5219.94|5219.94|0
1590566700000|2020-05-27 08:05:00|5225.6|5225.6|5221.1|5221.1|5226.44|5226.44|5221.1|5221.1|0
1590567000000|2020-05-27 08:10:00|5217.21|5217.21|5210.64|5210.64|5217.73|5217.73|5210.64|5210.64|0
1590567300000|2020-05-27 08:15:00|5211.43|5211.43|5213.64|5213.64|5213.64|5213.64|5211.43|5211.43|0
1590567600000|2020-05-27 08:20:00|5211.87|5211.87|5214.61|5214.61|5216.08|5216.08|5211.21|5211.21|0
1590567900000|2020-05-27 08:25:00|5212.43|5212.43|5210.28|5210.28|5212.43|5212.43|5210.28|5210.28|0
1590568200000|2020-05-27 08:30:00|5209.35|5209.35|5216.47|5216.47|5216.47|5216.47|5209.35|5209.35|0
1590568500000|2020-05-27 08:35:00|5215.38|5215.38|5219.52|5219.52|5221.35|5221.35|5215.38|5215.38|0
1590568800000|2020-05-27 08:40:00|5219.43|5219.43|5224.3|5224.3|5224.8|5224.8|5219.43|5219.43|0
1590569100000|2020-05-27 08:45:00|5222.41|5222.41|5221.3|5221.3|5223.84|5223.84|5221.3|5221.3|0
1590569400000|2020-05-27 08:50:00|5221.03|5221.03|5221.56|5221.56|5221.56|5221.56|5219.71|5219.71|0
1590569700000|2020-05-27 08:55:00|5222.92|5222.92|5219.01|5219.01|5224.79|5224.79|5219.01|5219.01|0
1590570000000|2020-05-27 09:00:00|5219.37|5219.37|5216.91|5216.91|5219.37|5219.37|5216.67|5216.67|0
1590570300000|2020-05-27 09:05:00|5216.68|5216.68|5213.02|5213.02|5216.68|5216.68|5212.74|5212.74|0
1590570600000|2020-05-27 09:10:00|5214.05|5214.05|5212.35|5212.35|5214.05|5214.05|5211.58|5211.58|0
1590570900000|2020-05-27 09:15:00|5213.75|5213.75|5219.7|5219.7|5219.7|5219.7|5213.75|5213.75|0
1590571200000|2020-05-27 09:20:00|5222.19|5222.19|5219.67|5219.67|5224.46|5224.46|5219.67|5219.67|0
1590571500000|2020-05-27 09:25:00|5218.15|5218.15|5221.8|5221.8|5224.05|5224.05|5218.15|5218.15|0
1590571800000|2020-05-27 09:30:00|5216.62|5216.62|5214.44|5214.44|5217.28|5217.28|5214.44|5214.44|0
1590572100000|2020-05-27 09:35:00|5214.17|5214.17|5212.04|5212.04|5214.36|5214.36|5210.9|5210.9|0
1590572400000|2020-05-27 09:40:00|5214.71|5214.71|5210.83|5210.83|5214.71|5214.71|5210.83|5210.83|0
1590572700000|2020-05-27 09:45:00|5210.47|5210.47|5214.54|5214.54|5214.54|5214.54|5210.47|5210.47|0
1590573000000|2020-05-27 09:50:00|5215.17|5215.17|5212.54|5212.54|5216.51|5216.51|5212.54|5212.54|0
1590573300000|2020-05-27 09:55:00|5214.52|5214.52|5220|5220|5220.84|5220.84|5214.52|5214.52|0
1590573600000|2020-05-27 10:00:00|5221.48|5221.48|5219.63|5219.63|5222.8|5222.8|5219.63|5219.63|0
1590573900000|2020-05-27 10:05:00|5218.61|5218.61|5215.04|5215.04|5218.61|5218.61|5214.91|5214.91|0
1590574200000|2020-05-27 10:10:00|5213.5|5213.5|5217.3|5217.3|5217.45|5217.45|5213.5|5213.5|0
1590574500000|2020-05-27 10:15:00|5219.57|5219.57|5221.38|5221.38|5224.06|5224.06|5219.57|5219.57|0
1590574800000|2020-05-27 10:20:00|5221.61|5221.61|5215.76|5215.76|5221.61|5221.61|5214.77|5214.77|0
1590575100000|2020-05-27 10:25:00|5216.85|5216.85|5225.78|5225.78|5225.78|5225.78|5216.85|5216.85|0
1590575400000|2020-05-27 10:30:00|5226.48|5226.48|5224.01|5224.01|5226.48|5226.48|5224.01|5224.01|0
1590575700000|2020-05-27 10:35:00|5224.1|5224.1|5225.38|5225.38|5226.74|5226.74|5224.1|5224.1|0
1590576000000|2020-05-27 10:40:00|5225.4|5225.4|5221.21|5221.21|5225.4|5225.4|5220.71|5220.71|0
1590576300000|2020-05-27 10:45:00|5223.59|5223.59|5221.37|5221.37|5223.68|5223.68|5221.37|5221.37|0
1590576600000|2020-05-27 10:50:00|5220.79|5220.79|5220.07|5220.07|5222.36|5222.36|5219.56|5219.56|0
1590576900000|2020-05-27 10:55:00|5220.92|5220.92|5218.16|5218.16|5220.92|5220.92|5217.87|5217.87|0
1590577200000|2020-05-27 11:00:00|5219.42|5219.42|5215.74|5215.74|5219.42|5219.42|5215.2|5215.2|0
1590577500000|2020-05-27 11:05:00|5217.9|5217.9|5218.38|5218.38|5218.41|5218.41|5216.86|5216.86|0
1590577800000|2020-05-27 11:10:00|5219.79|5219.79|5221.98|5221.98|5223.69|5223.69|5219.79|5219.79|0
1590578100000|2020-05-27 11:15:00|5223.6|5223.6|5222.44|5222.44|5225.33|5225.33|5222.44|5222.44|0
1590578400000|2020-05-27 11:20:00|5223.88|5223.88|5228.11|5228.11|5228.11|5228.11|5223.88|5223.88|0
1590578700000|2020-05-27 11:25:00|5228.08|5228.08|5228.41|5228.41|5228.41|5228.41|5225.92|5225.92|0
1590579000000|2020-05-27 11:30:00|5230.06|5230.06|5225.68|5225.68|5230.61|5230.61|5225.68|5225.68|0
1590579300000|2020-05-27 11:35:00|5224.39|5224.39|5222.97|5222.97|5225.37|5225.37|5222.97|5222.97|0
1590579600000|2020-05-27 11:40:00|5223.09|5223.09|5220.45|5220.45|5223.38|5223.38|5220.45|5220.45|0
1590579900000|2020-05-27 11:45:00|5221.38|5221.38|5224.1|5224.1|5224.85|5224.85|5221.38|5221.38|0
1590580200000|2020-05-27 11:50:00|5223.25|5223.25|5221.58|5221.58|5224.18|5224.18|5221.58|5221.58|0
1590580500000|2020-05-27 11:55:00|5222.33|5222.33|5221.75|5221.75|5222.33|5222.33|5220.81|5220.81|0
1590580800000|2020-05-27 12:00:00|5220|5220|5219.79|5219.79|5221.95|5221.95|5219.44|5219.44|0
1590581100000|2020-05-27 12:05:00|5219.33|5219.33|5223.21|5223.21|5223.21|5223.21|5218.9|5218.9|0
1590581400000|2020-05-27 12:10:00|5224.13|5224.13|5225.89|5225.89|5225.89|5225.89|5222.37|5222.37|0
1590581700000|2020-05-27 12:15:00|5224.31|5224.31|5222.87|5222.87|5226.42|5226.42|5222.87|5222.87|0
1590582000000|2020-05-27 12:20:00|5224.33|5224.33|5225.82|5225.82|5225.82|5225.82|5224.26|5224.26|0
1590582300000|2020-05-27 12:25:00|5225.88|5225.88|5220.96|5220.96|5226.19|5226.19|5220.96|5220.96|0
1590582600000|2020-05-27 12:30:00|5221.18|5221.18|5223.41|5223.41|5223.41|5223.41|5221.18|5221.18|0
1590582900000|2020-05-27 12:35:00|5222.69|5222.69|5222.55|5222.55|5222.69|5222.69|5220.77|5220.77|0
1590583200000|2020-05-27 12:40:00|5223.14|5223.14|5225.09|5225.09|5225.09|5225.09|5223.14|5223.14|0
1590583500000|2020-05-27 12:45:00|5224.98|5224.98|5222.33|5222.33|5224.98|5224.98|5222.25|5222.25|0
1590583800000|2020-05-27 12:50:00|5219.74|5219.74|5216.2|5216.2|5220.17|5220.17|5216.2|5216.2|0
1590584100000|2020-05-27 12:55:00|5213.2|5213.2|5210.56|5210.56|5213.2|5213.2|5209.93|5209.93|0
1590584400000|2020-05-27 13:00:00|5211.61|5211.61|5210.45|5210.45|5211.84|5211.84|5209.66|5209.66|0
1590584700000|2020-05-27 13:05:00|5208.72|5208.72|5212.98|5212.98|5213.47|5213.47|5208.72|5208.72|0
1590585000000|2020-05-27 13:10:00|5211.22|5211.22|5212.31|5212.31|5212.97|5212.97|5211.22|5211.22|0
1590585300000|2020-05-27 13:15:00|5212.42|5212.42|5210.56|5210.56|5214.66|5214.66|5210.25|5210.25|0
1590585600000|2020-05-27 13:20:00|5210.17|5210.17|5206.29|5206.29|5210.6|5210.6|5206.29|5206.29|0
1590585900000|2020-05-27 13:25:00|5204.83|5204.83|5204.41|5204.41|5204.83|5204.83|5203.64|5203.64|0
1590586200000|2020-05-27 13:30:00|5203.65|5203.65|5203.15|5203.15|5208.42|5208.42|5203.15|5203.15|0
1590586500000|2020-05-27 13:35:00|5204.38|5204.38|5197.87|5197.87|5204.38|5204.38|5197.87|5197.87|0
1590586800000|2020-05-27 13:40:00|5193.82|5193.82|5188.65|5188.65|5193.82|5193.82|5188.65|5188.65|0
1590587100000|2020-05-27 13:45:00|5187.05|5187.05|5181.16|5181.16|5187.05|5187.05|5180.41|5180.41|0
1590587400000|2020-05-27 13:50:00|5174.74|5174.74|5169.52|5169.52|5175.94|5175.94|5169.52|5169.52|0
1590587700000|2020-05-27 13:55:00|5165.03|5165.03|5167.95|5167.95|5167.95|5167.95|5165.03|5165.03|0
1590588000000|2020-05-27 14:00:00|5169|5169|5168.39|5168.39|5169|5169|5166.66|5166.66|0
1590588300000|2020-05-27 14:05:00|5169.19|5169.19|5177.47|5177.47|5177.62|5177.62|5169.19|5169.19|0
1590588600000|2020-05-27 14:10:00|5176.04|5176.04|5178.54|5178.54|5178.95|5178.95|5176.04|5176.04|0
1590588900000|2020-05-27 14:15:00|5179.73|5179.73|5183.62|5183.62|5183.62|5183.62|5178.86|5178.86|0
1590589200000|2020-05-27 14:20:00|5183.03|5183.03|5174.54|5174.54|5183.03|5183.03|5173.03|5173.03|0
1590589500000|2020-05-27 14:25:00|5174.68|5174.68|5174.23|5174.23|5176.81|5176.81|5173.74|5173.74|0
1590589800000|2020-05-27 14:30:00|5174.72|5174.72|5170.07|5170.07|5174.72|5174.72|5169.83|5169.83|0
1590590100000|2020-05-27 14:35:00|5168.44|5168.44|5159.71|5159.71|5168.44|5168.44|5159.71|5159.71|0
1590590400000|2020-05-27 14:40:00|5160.69|5160.69|5148.45|5148.45|5160.69|5160.69|5148.45|5148.45|0
1590590700000|2020-05-27 14:45:00|5152.29|5152.29|5145.75|5145.75|5152.29|5152.29|5145.49|5145.49|0
1590591000000|2020-05-27 14:50:00|5141.66|5141.66|5145.54|5145.54|5145.54|5145.54|5141.31|5141.31|0
1590591300000|2020-05-27 14:55:00|5146.5|5146.5|5152.6|5152.6|5152.6|5152.6|5146.5|5146.5|0
1590591600000|2020-05-27 15:00:00|5152.16|5152.16|5157.39|5157.39|5157.39|5157.39|5148.56|5148.56|0
1590591900000|2020-05-27 15:05:00|5156.62|5156.62|5157.12|5157.12|5160.35|5160.35|5155.14|5155.14|0
1590592200000|2020-05-27 15:10:00|5157.02|5157.02|5164.84|5164.84|5164.84|5164.84|5157.02|5157.02|0
1590592500000|2020-05-27 15:15:00|5165.31|5165.31|5172.21|5172.21|5172.21|5172.21|5163.54|5163.54|0
1590592800000|2020-05-27 15:20:00|5171.85|5171.85|5173.61|5173.61|5173.61|5173.61|5169.94|5169.94|0
1590593100000|2020-05-27 15:25:00|5169.5|5169.5|5167.85|5167.85|5170.34|5170.34|5166.77|5166.77|0
1590650100000|2020-05-28 07:15:00|5203.31|5203.31|5191.94|5191.94|5203.31|5203.31|5191.22|5191.22|0
1590650400000|2020-05-28 07:20:00|5194.97|5194.97|5203|5203|5203|5203|5194.29|5194.29|0
1590650700000|2020-05-28 07:25:00|5204.35|5204.35|5197.62|5197.62|5204.63|5204.63|5197.62|5197.62|0
1590651000000|2020-05-28 07:30:00|5199.24|5199.24|5209.23|5209.23|5209.23|5209.23|5199.24|5199.24|0
1590651300000|2020-05-28 07:35:00|5208.21|5208.21|5208.02|5208.02|5212.1|5212.1|5208.02|5208.02|0
1590651600000|2020-05-28 07:40:00|5208.32|5208.32|5209.47|5209.47|5209.47|5209.47|5204.25|5204.25|0
1590651900000|2020-05-28 07:45:00|5213.95|5213.95|5218.44|5218.44|5218.44|5218.44|5213.95|5213.95|0
1590652200000|2020-05-28 07:50:00|5223.23|5223.23|5221.22|5221.22|5223.23|5223.23|5219.86|5219.86|0
1590652500000|2020-05-28 07:55:00|5220.31|5220.31|5221.24|5221.24|5221.24|5221.24|5217.97|5217.97|0
1590652800000|2020-05-28 08:00:00|5222|5222|5225.45|5225.45|5225.45|5225.45|5220.53|5220.53|0
1590653100000|2020-05-28 08:05:00|5225.1|5225.1|5225.52|5225.52|5225.58|5225.58|5223.36|5223.36|0
1590653400000|2020-05-28 08:10:00|5226.15|5226.15|5225.72|5225.72|5226.15|5226.15|5223.58|5223.58|0
1590653700000|2020-05-28 08:15:00|5226.83|5226.83|5233.03|5233.03|5233.03|5233.03|5226.63|5226.63|0
1590654000000|2020-05-28 08:20:00|5232.8|5232.8|5227.99|5227.99|5233.17|5233.17|5227.99|5227.99|0
1590654300000|2020-05-28 08:25:00|5228.85|5228.85|5227.59|5227.59|5229.91|5229.91|5227.59|5227.59|0
1590654600000|2020-05-28 08:30:00|5225.67|5225.67|5224.6|5224.6|5225.67|5225.67|5224.21|5224.21|0
1590654900000|2020-05-28 08:35:00|5223.6|5223.6|5227.08|5227.08|5228.01|5228.01|5223.46|5223.46|0
1590655200000|2020-05-28 08:40:00|5229.01|5229.01|5229.57|5229.57|5233.46|5233.46|5228.52|5228.52|0
1590655500000|2020-05-28 08:45:00|5234.1|5234.1|5234.39|5234.39|5236.04|5236.04|5234.1|5234.1|0
1590655800000|2020-05-28 08:50:00|5234.4|5234.4|5229.8|5229.8|5235.08|5235.08|5229.8|5229.8|0
1590656100000|2020-05-28 08:55:00|5229.19|5229.19|5235.19|5235.19|5235.19|5235.19|5229.19|5229.19|0
1590656400000|2020-05-28 09:00:00|5237.54|5237.54|5237.65|5237.65|5238.57|5238.57|5237.52|5237.52|0
1590656700000|2020-05-28 09:05:00|5238.38|5238.38|5240.31|5240.31|5241.12|5241.12|5238.13|5238.13|0
1590657000000|2020-05-28 09:10:00|5240.41|5240.41|5244.28|5244.28|5245.49|5245.49|5240.41|5240.41|0
1590657300000|2020-05-28 09:15:00|5245.4|5245.4|5242.4|5242.4|5245.87|5245.87|5242.4|5242.4|0
1590657600000|2020-05-28 09:20:00|5241.29|5241.29|5241.75|5241.75|5244.58|5244.58|5241.29|5241.29|0
1590657900000|2020-05-28 09:25:00|5241.37|5241.37|5233.34|5233.34|5241.37|5241.37|5233.34|5233.34|0
1590658200000|2020-05-28 09:30:00|5232.13|5232.13|5233.6|5233.6|5234.83|5234.83|5232.13|5232.13|0
1590658500000|2020-05-28 09:35:00|5232.58|5232.58|5234.98|5234.98|5234.98|5234.98|5232.58|5232.58|0
1590658800000|2020-05-28 09:40:00|5236|5236|5233.23|5233.23|5236|5236|5232.25|5232.25|0
1590659100000|2020-05-28 09:45:00|5233.31|5233.31|5231.28|5231.28|5233.31|5233.31|5231.28|5231.28|0
1590659400000|2020-05-28 09:50:00|5229.96|5229.96|5224.72|5224.72|5229.96|5229.96|5224.53|5224.53|0
1590659700000|2020-05-28 09:55:00|5225.21|5225.21|5228.64|5228.64|5229.74|5229.74|5225.21|5225.21|0
1590660000000|2020-05-28 10:00:00|5228.75|5228.75|5226.53|5226.53|5229.83|5229.83|5226.53|5226.53|0
1590660300000|2020-05-28 10:05:00|5226.59|5226.59|5229.3|5229.3|5229.3|5229.3|5225.5|5225.5|0
1590660600000|2020-05-28 10:10:00|5231.05|5231.05|5227.29|5227.29|5232.28|5232.28|5227.29|5227.29|0
1590660900000|2020-05-28 10:15:00|5227.57|5227.57|5232.21|5232.21|5234.32|5234.32|5227.57|5227.57|0
1590661200000|2020-05-28 10:20:00|5232.28|5232.28|5235.82|5235.82|5235.82|5235.82|5232.14|5232.14|0
1590661500000|2020-05-28 10:25:00|5234.88|5234.88|5235.98|5235.98|5236.17|5236.17|5233|5233|0
1590661800000|2020-05-28 10:30:00|5235.43|5235.43|5235.16|5235.16|5235.48|5235.48|5234.37|5234.37|0
1590662100000|2020-05-28 10:35:00|5234.97|5234.97|5237.22|5237.22|5237.22|5237.22|5234.8|5234.8|0
1590662400000|2020-05-28 10:40:00|5237.12|5237.12|5239.59|5239.59|5239.59|5239.59|5237.09|5237.09|0
1590662700000|2020-05-28 10:45:00|5239.92|5239.92|5246.02|5246.02|5246.02|5246.02|5239.92|5239.92|0
1590663000000|2020-05-28 10:50:00|5247.42|5247.42|5249.04|5249.04|5249.04|5249.04|5247.38|5247.38|0
1590663300000|2020-05-28 10:55:00|5250.16|5250.16|5243.19|5243.19|5250.61|5250.61|5243.19|5243.19|0
1590663600000|2020-05-28 11:00:00|5243.95|5243.95|5236.42|5236.42|5243.95|5243.95|5236.42|5236.42|0
1590663900000|2020-05-28 11:05:00|5237.11|5237.11|5239.42|5239.42|5240.58|5240.58|5237.11|5237.11|0
1590664200000|2020-05-28 11:10:00|5238.74|5238.74|5244.12|5244.12|5244.12|5244.12|5238.28|5238.28|0
1590664500000|2020-05-28 11:15:00|5245.37|5245.37|5263.8|5263.8|5263.8|5263.8|5245.37|5245.37|0
1590664800000|2020-05-28 11:20:00|5264.41|5264.41|5267.52|5267.52|5267.62|5267.62|5264.41|5264.41|0
1590665100000|2020-05-28 11:25:00|5264.48|5264.48|5265.81|5265.81|5266.08|5266.08|5263.95|5263.95|0
1590665400000|2020-05-28 11:30:00|5265.48|5265.48|5261.93|5261.93|5265.89|5265.89|5261.93|5261.93|0
1590665700000|2020-05-28 11:35:00|5264.7|5264.7|5267.24|5267.24|5268.64|5268.64|5264.7|5264.7|0
1590666000000|2020-05-28 11:40:00|5267.16|5267.16|5267.38|5267.38|5268.46|5268.46|5266.86|5266.86|0
1590666300000|2020-05-28 11:45:00|5268.13|5268.13|5267.51|5267.51|5270.04|5270.04|5267.51|5267.51|0
1590666600000|2020-05-28 11:50:00|5263.57|5263.57|5261.26|5261.26|5265.43|5265.43|5261.26|5261.26|0
1590666900000|2020-05-28 11:55:00|5264.24|5264.24|5265.52|5265.52|5266.42|5266.42|5263.73|5263.73|0
1590667200000|2020-05-28 12:00:00|5265.05|5265.05|5264.02|5264.02|5265.69|5265.69|5264.02|5264.02|0
1590667500000|2020-05-28 12:05:00|5264.05|5264.05|5265.02|5265.02|5266.2|5266.2|5264.05|5264.05|0
1590667800000|2020-05-28 12:10:00|5264.81|5264.81|5265.86|5265.86|5266.05|5266.05|5263.02|5263.02|0
1590668100000|2020-05-28 12:15:00|5267.31|5267.31|5265.58|5265.58|5267.31|5267.31|5265.52|5265.52|0
1590668400000|2020-05-28 12:20:00|5265.5|5265.5|5265.56|5265.56|5266.46|5266.46|5265.09|5265.09|0
1590668700000|2020-05-28 12:25:00|5264.31|5264.31|5263.16|5263.16|5264.31|5264.31|5262.3|5262.3|0
1590669000000|2020-05-28 12:30:00|5265.1|5265.1|5259.4|5259.4|5269.24|5269.24|5259.4|5259.4|0
1590669300000|2020-05-28 12:35:00|5260.33|5260.33|5258.92|5258.92|5260.6|5260.6|5258.92|5258.92|0
1590669600000|2020-05-28 12:40:00|5259.62|5259.62|5263.12|5263.12|5263.12|5263.12|5259.62|5259.62|0
1590669900000|2020-05-28 12:45:00|5262.54|5262.54|5263.15|5263.15|5263.15|5263.15|5261.36|5261.36|0
1590670200000|2020-05-28 12:50:00|5261.89|5261.89|5258.71|5258.71|5261.89|5261.89|5258.41|5258.41|0
1590670500000|2020-05-28 12:55:00|5258.27|5258.27|5263.76|5263.76|5263.76|5263.76|5258.27|5258.27|0
1590670800000|2020-05-28 13:00:00|5262.54|5262.54|5269.6|5269.6|5269.64|5269.64|5262.54|5262.54|0
1590671100000|2020-05-28 13:05:00|5268.25|5268.25|5267.99|5267.99|5269.39|5269.39|5267.99|5267.99|0
1590671400000|2020-05-28 13:10:00|5267.56|5267.56|5267.13|5267.13|5267.56|5267.56|5265.34|5265.34|0
1590671700000|2020-05-28 13:15:00|5264.75|5264.75|5261.78|5261.78|5264.75|5264.75|5261.78|5261.78|0
1590672000000|2020-05-28 13:20:00|5260.93|5260.93|5253.88|5253.88|5260.93|5260.93|5253.88|5253.88|0
1590672300000|2020-05-28 13:25:00|5253.04|5253.04|5251.26|5251.26|5253.35|5253.35|5250.68|5250.68|0
1590672600000|2020-05-28 13:30:00|5251.89|5251.89|5245.3|5245.3|5252.92|5252.92|5245.3|5245.3|0
1590672900000|2020-05-28 13:35:00|5245.07|5245.07|5239.67|5239.67|5248.41|5248.41|5239.67|5239.67|0
1590673200000|2020-05-28 13:40:00|5238.45|5238.45|5241.76|5241.76|5241.78|5241.78|5238.45|5238.45|0
1590673500000|2020-05-28 13:45:00|5244.18|5244.18|5243.75|5243.75|5244.18|5244.18|5242.03|5242.03|0
1590673800000|2020-05-28 13:50:00|5243.41|5243.41|5251.32|5251.32|5251.32|5251.32|5243.41|5243.41|0
1590674100000|2020-05-28 13:55:00|5253.56|5253.56|5255.09|5255.09|5255.17|5255.17|5252.6|5252.6|0
1590674400000|2020-05-28 14:00:00|5255.67|5255.67|5259.69|5259.69|5259.69|5259.69|5254.34|5254.34|0
1590674700000|2020-05-28 14:05:00|5259.01|5259.01|5261.92|5261.92|5263.52|5263.52|5257.74|5257.74|0
1590675000000|2020-05-28 14:10:00|5261.45|5261.45|5265.21|5265.21|5266.63|5266.63|5261.45|5261.45|0
1590675300000|2020-05-28 14:15:00|5262.99|5262.99|5258.82|5258.82|5262.99|5262.99|5258.82|5258.82|0
1590675600000|2020-05-28 14:20:00|5260.4|5260.4|5267.61|5267.61|5267.61|5267.61|5260.4|5260.4|0
1590675900000|2020-05-28 14:25:00|5263.45|5263.45|5268.99|5268.99|5271.61|5271.61|5263.45|5263.45|0
1590676200000|2020-05-28 14:30:00|5269.91|5269.91|5272.88|5272.88|5273.42|5273.42|5268.98|5268.98|0
1590676500000|2020-05-28 14:35:00|5268.02|5268.02|5272.56|5272.56|5272.56|5272.56|5268.02|5268.02|0
1590676800000|2020-05-28 14:40:00|5270.99|5270.99|5274.79|5274.79|5274.79|5274.79|5270.99|5270.99|0
1590677100000|2020-05-28 14:45:00|5278.34|5278.34|5282.71|5282.71|5282.71|5282.71|5277.61|5277.61|0
1590677400000|2020-05-28 14:50:00|5282.54|5282.54|5286.6|5286.6|5290.23|5290.23|5282.54|5282.54|0
1590677700000|2020-05-28 14:55:00|5285.37|5285.37|5282.29|5282.29|5286.26|5286.26|5282.29|5282.29|0
1590678000000|2020-05-28 15:00:00|5280.7|5280.7|5280.26|5280.26|5280.7|5280.7|5279.88|5279.88|0
1590678300000|2020-05-28 15:05:00|5281.24|5281.24|5285.32|5285.32|5287.23|5287.23|5281.24|5281.24|0
1590678600000|2020-05-28 15:10:00|5281.08|5281.08|5276.49|5276.49|5281.08|5281.08|5276.38|5276.38|0
1590678900000|2020-05-28 15:15:00|5277.59|5277.59|5279.78|5279.78|5279.78|5279.78|5277.59|5277.59|0
1590679200000|2020-05-28 15:20:00|5277.75|5277.75|5280.12|5280.12|5280.12|5280.12|5277.75|5277.75|0
1590679500000|2020-05-28 15:25:00|5275.43|5275.43|5279.56|5279.56|5279.56|5279.56|5272.93|5272.93|0
1590736500000|2020-05-29 07:15:00|5250.55|5250.55|5252.41|5252.41|5253.02|5253.02|5242.32|5242.32|0
1590736800000|2020-05-29 07:20:00|5251.23|5251.23|5256.06|5256.06|5257.05|5257.05|5251.23|5251.23|0
1590737100000|2020-05-29 07:25:00|5257.05|5257.05|5249.68|5249.68|5257.05|5257.05|5249.68|5249.68|0
1590737400000|2020-05-29 07:30:00|5247.59|5247.59|5250.97|5250.97|5253.61|5253.61|5247.59|5247.59|0
1590737700000|2020-05-29 07:35:00|5253.95|5253.95|5262.26|5262.26|5262.26|5262.26|5252.14|5252.14|0
1590738000000|2020-05-29 07:40:00|5254.02|5254.02|5244.47|5244.47|5254.02|5254.02|5241.81|5241.81|0
1590738300000|2020-05-29 07:45:00|5241.14|5241.14|5235.66|5235.66|5241.72|5241.72|5235.66|5235.66|0
1590738600000|2020-05-29 07:50:00|5234.09|5234.09|5237.2|5237.2|5237.2|5237.2|5231.58|5231.58|0
1590738900000|2020-05-29 07:55:00|5234.87|5234.87|5229.54|5229.54|5234.87|5234.87|5229.54|5229.54|0
1590739200000|2020-05-29 08:00:00|5230.14|5230.14|5220.85|5220.85|5230.14|5230.14|5220.85|5220.85|0
1590739500000|2020-05-29 08:05:00|5220.02|5220.02|5214.71|5214.71|5220.02|5220.02|5214.71|5214.71|0
1590739800000|2020-05-29 08:10:00|5213.42|5213.42|5220.54|5220.54|5220.54|5220.54|5213.24|5213.24|0
1590740100000|2020-05-29 08:15:00|5221.77|5221.77|5222.07|5222.07|5222.07|5222.07|5219.04|5219.04|0
1590740400000|2020-05-29 08:20:00|5220.82|5220.82|5218.07|5218.07|5224.84|5224.84|5218.07|5218.07|0
1590740700000|2020-05-29 08:25:00|5217.87|5217.87|5218.07|5218.07|5218.07|5218.07|5214.39|5214.39|0
1590741000000|2020-05-29 08:30:00|5219.54|5219.54|5221.37|5221.37|5221.37|5221.37|5217.13|5217.13|0
1590741300000|2020-05-29 08:35:00|5223.27|5223.27|5226.01|5226.01|5226.59|5226.59|5223.27|5223.27|0
1590741600000|2020-05-29 08:40:00|5224.23|5224.23|5223.24|5223.24|5225.39|5225.39|5223.22|5223.22|0
1590741900000|2020-05-29 08:45:00|5226|5226|5218.4|5218.4|5228.08|5228.08|5218.4|5218.4|0
1590742200000|2020-05-29 08:50:00|5219.71|5219.71|5221.24|5221.24|5221.24|5221.24|5217.71|5217.71|0
1590742500000|2020-05-29 08:55:00|5220.29|5220.29|5223.25|5223.25|5223.71|5223.71|5220.29|5220.29|0
1590742800000|2020-05-29 09:00:00|5220.05|5220.05|5214.23|5214.23|5221.32|5221.32|5214.23|5214.23|0
1590743100000|2020-05-29 09:05:00|5214.57|5214.57|5217.35|5217.35|5217.35|5217.35|5212.01|5212.01|0
1590743400000|2020-05-29 09:10:00|5217.87|5217.87|5219.56|5219.56|5222.14|5222.14|5217.87|5217.87|0
1590743700000|2020-05-29 09:15:00|5220.28|5220.28|5219.62|5219.62|5221.51|5221.51|5219.62|5219.62|0
1590744000000|2020-05-29 09:20:00|5220.41|5220.41|5222.26|5222.26|5222.36|5222.36|5220.41|5220.41|0
1590744300000|2020-05-29 09:25:00|5221.76|5221.76|5213.4|5213.4|5221.76|5221.76|5213.4|5213.4|0
1590744600000|2020-05-29 09:30:00|5214.89|5214.89|5213.78|5213.78|5214.91|5214.91|5213.78|5213.78|0
1590744900000|2020-05-29 09:35:00|5212.68|5212.68|5207.64|5207.64|5212.68|5212.68|5207.64|5207.64|0
1590745200000|2020-05-29 09:40:00|5207.53|5207.53|5210.37|5210.37|5210.74|5210.74|5207.53|5207.53|0
1590745500000|2020-05-29 09:45:00|5213|5213|5216.57|5216.57|5217.28|5217.28|5213|5213|0
1590745800000|2020-05-29 09:50:00|5215.43|5215.43|5219.42|5219.42|5219.42|5219.42|5215.43|5215.43|0
1590746100000|2020-05-29 09:55:00|5217.78|5217.78|5220.04|5220.04|5220.97|5220.97|5217.78|5217.78|0
1590746400000|2020-05-29 10:00:00|5218.32|5218.32|5220.03|5220.03|5220.83|5220.83|5217.33|5217.33|0
1590746700000|2020-05-29 10:05:00|5219.35|5219.35|5224.86|5224.86|5224.86|5224.86|5219.21|5219.21|0
1590747000000|2020-05-29 10:10:00|5226.99|5226.99|5232.55|5232.55|5232.55|5232.55|5226.99|5226.99|0
1590747300000|2020-05-29 10:15:00|5231.33|5231.33|5229.74|5229.74|5231.78|5231.78|5229.73|5229.73|0
1590747600000|2020-05-29 10:20:00|5229.84|5229.84|5227.11|5227.11|5229.84|5229.84|5227.03|5227.03|0
1590747900000|2020-05-29 10:25:00|5225.67|5225.67|5223.29|5223.29|5225.67|5225.67|5223.29|5223.29|0
1590748200000|2020-05-29 10:30:00|5225.49|5225.49|5223.67|5223.67|5225.69|5225.69|5223.67|5223.67|0
1590748500000|2020-05-29 10:35:00|5221.88|5221.88|5223.18|5223.18|5223.18|5223.18|5220.66|5220.66|0
1590748800000|2020-05-29 10:40:00|5223.72|5223.72|5219.64|5219.64|5223.72|5223.72|5219.64|5219.64|0
1590749100000|2020-05-29 10:45:00|5222.61|5222.61|5222.95|5222.95|5225.81|5225.81|5222.61|5222.61|0
1590749400000|2020-05-29 10:50:00|5222.26|5222.26|5219.73|5219.73|5222.26|5222.26|5219.73|5219.73|0
1590749700000|2020-05-29 10:55:00|5219.91|5219.91|5222.23|5222.23|5222.23|5222.23|5219.9|5219.9|0
1590750000000|2020-05-29 11:00:00|5219.37|5219.37|5210.13|5210.13|5219.37|5219.37|5210.13|5210.13|0
1590750300000|2020-05-29 11:05:00|5207.59|5207.59|5206.05|5206.05|5208.4|5208.4|5206.05|5206.05|0
1590750600000|2020-05-29 11:10:00|5204.25|5204.25|5204.4|5204.4|5205.9|5205.9|5203.79|5203.79|0
1590750900000|2020-05-29 11:15:00|5207.44|5207.44|5213.49|5213.49|5213.49|5213.49|5207.44|5207.44|0
1590751200000|2020-05-29 11:20:00|5216.59|5216.59|5212.37|5212.37|5217.54|5217.54|5212.37|5212.37|0
1590751500000|2020-05-29 11:25:00|5214.72|5214.72|5213.9|5213.9|5214.72|5214.72|5211.15|5211.15|0
1590751800000|2020-05-29 11:30:00|5214.24|5214.24|5211.27|5211.27|5214.24|5214.24|5210.46|5210.46|0
1590752100000|2020-05-29 11:35:00|5212.9|5212.9|5213.69|5213.69|5213.97|5213.97|5212.79|5212.79|0
1590752400000|2020-05-29 11:40:00|5214.96|5214.96|5218.92|5218.92|5219.18|5219.18|5214.96|5214.96|0
1590752700000|2020-05-29 11:45:00|5219.44|5219.44|5224.27|5224.27|5224.27|5224.27|5218.99|5218.99|0
1590753000000|2020-05-29 11:50:00|5224.25|5224.25|5225.68|5225.68|5225.68|5225.68|5224.25|5224.25|0
1590753300000|2020-05-29 11:55:00|5224.16|5224.16|5224.12|5224.12|5228.95|5228.95|5224.12|5224.12|0
1590753600000|2020-05-29 12:00:00|5222.21|5222.21|5224.38|5224.38|5224.82|5224.82|5222.11|5222.11|0
1590753900000|2020-05-29 12:05:00|5224.37|5224.37|5230.83|5230.83|5230.83|5230.83|5224.37|5224.37|0
1590754200000|2020-05-29 12:10:00|5230.53|5230.53|5227.97|5227.97|5230.53|5230.53|5227.97|5227.97|0
1590754500000|2020-05-29 12:15:00|5227.35|5227.35|5229.23|5229.23|5229.23|5229.23|5227.35|5227.35|0
1590754800000|2020-05-29 12:20:00|5229.44|5229.44|5237.14|5237.14|5237.14|5237.14|5229.44|5229.44|0
1590755100000|2020-05-29 12:25:00|5234.77|5234.77|5237.35|5237.35|5237.35|5237.35|5234.77|5234.77|0
1590755400000|2020-05-29 12:30:00|5236.42|5236.42|5230.74|5230.74|5236.42|5236.42|5230.74|5230.74|0
1590755700000|2020-05-29 12:35:00|5228.43|5228.43|5230.22|5230.22|5231.25|5231.25|5228.43|5228.43|0
1590756000000|2020-05-29 12:40:00|5225.7|5225.7|5229.64|5229.64|5229.64|5229.64|5225.7|5225.7|0
1590756300000|2020-05-29 12:45:00|5227.35|5227.35|5219.41|5219.41|5227.35|5227.35|5219.41|5219.41|0
1590756600000|2020-05-29 12:50:00|5219.95|5219.95|5224.72|5224.72|5224.72|5224.72|5219.34|5219.34|0
1590756900000|2020-05-29 12:55:00|5225.35|5225.35|5220.31|5220.31|5225.35|5225.35|5220.31|5220.31|0
1590757200000|2020-05-29 13:00:00|5219.33|5219.33|5220.18|5220.18|5220.18|5220.18|5219.33|5219.33|0
1590757500000|2020-05-29 13:05:00|5220.4|5220.4|5221.6|5221.6|5221.6|5221.6|5218.65|5218.65|0
1590757800000|2020-05-29 13:10:00|5220.24|5220.24|5216.74|5216.74|5220.24|5220.24|5216.74|5216.74|0
1590758100000|2020-05-29 13:15:00|5217.39|5217.39|5212.09|5212.09|5217.39|5217.39|5212.09|5212.09|0
1590758400000|2020-05-29 13:20:00|5211.12|5211.12|5207.19|5207.19|5211.14|5211.14|5207.19|5207.19|0
1590758700000|2020-05-29 13:25:00|5207.84|5207.84|5206.78|5206.78|5208.26|5208.26|5206.78|5206.78|0
1590759000000|2020-05-29 13:30:00|5209.99|5209.99|5207.7|5207.7|5209.99|5209.99|5205.69|5205.69|0
1590759300000|2020-05-29 13:35:00|5207.5|5207.5|5206.21|5206.21|5211.58|5211.58|5205.38|5205.38|0
1590759600000|2020-05-29 13:40:00|5207.34|5207.34|5206.87|5206.87|5207.59|5207.59|5205.84|5205.84|0
1590759900000|2020-05-29 13:45:00|5206.96|5206.96|5211.64|5211.64|5211.64|5211.64|5206.06|5206.06|0
1590760200000|2020-05-29 13:50:00|5210.21|5210.21|5216.38|5216.38|5216.38|5216.38|5210.21|5210.21|0
1590760500000|2020-05-29 13:55:00|5214.7|5214.7|5210.66|5210.66|5214.7|5214.7|5209.18|5209.18|0
1590760800000|2020-05-29 14:00:00|5210.72|5210.72|5210.57|5210.57|5214.1|5214.1|5210.54|5210.54|0
1590761100000|2020-05-29 14:05:00|5208.32|5208.32|5203.09|5203.09|5208.53|5208.53|5203.09|5203.09|0
1590761400000|2020-05-29 14:10:00|5202.07|5202.07|5196.89|5196.89|5202.07|5202.07|5196.89|5196.89|0
1590761700000|2020-05-29 14:15:00|5197.09|5197.09|5201.94|5201.94|5202.44|5202.44|5197.09|5197.09|0
1590762000000|2020-05-29 14:20:00|5201.84|5201.84|5199.08|5199.08|5202.11|5202.11|5198.12|5198.12|0
1590762300000|2020-05-29 14:25:00|5200.65|5200.65|5197.52|5197.52|5205.21|5205.21|5197.52|5197.52|0
1590762600000|2020-05-29 14:30:00|5196.39|5196.39|5194.47|5194.47|5197.37|5197.37|5194.47|5194.47|0
1590762900000|2020-05-29 14:35:00|5195.75|5195.75|5191.22|5191.22|5195.75|5195.75|5191.22|5191.22|0
1590763200000|2020-05-29 14:40:00|5191.7|5191.7|5191.85|5191.85|5193.28|5193.28|5190.34|5190.34|0
1590763500000|2020-05-29 14:45:00|5190.85|5190.85|5190.72|5190.72|5191.55|5191.55|5189.92|5189.92|0
1590763800000|2020-05-29 14:50:00|5187.52|5187.52|5186.64|5186.64|5189.35|5189.35|5186.64|5186.64|0
1590764100000|2020-05-29 14:55:00|5186.03|5186.03|5187.63|5187.63|5187.63|5187.63|5183.68|5183.68|0
1590764400000|2020-05-29 15:00:00|5185.57|5185.57|5183.97|5183.97|5189.44|5189.44|5183.97|5183.97|0
1590764700000|2020-05-29 15:05:00|5184.57|5184.57|5183.62|5183.62|5186.51|5186.51|5183.62|5183.62|0
1590765000000|2020-05-29 15:10:00|5181.26|5181.26|5184.91|5184.91|5184.91|5184.91|5181.26|5181.26|0
1590765300000|2020-05-29 15:15:00|5192.63|5192.63|5187.5|5187.5|5192.63|5192.63|5187.5|5187.5|0
1590765600000|2020-05-29 15:20:00|5185.18|5185.18|5183.9|5183.9|5186.44|5186.44|5183.9|5183.9|0
1590765900000|2020-05-29 15:25:00|5181.11|5181.11|5179.21|5179.21|5181.11|5181.11|5179.21|5179.21|0
1590995700000|2020-06-01 07:15:00|5218.11|5218.11|5213.85|5213.85|5218.11|5218.11|5210.65|5210.65|0
1590996000000|2020-06-01 07:20:00|5213.37|5213.37|5219.68|5219.68|5220.85|5220.85|5213.37|5213.37|0
1590996300000|2020-06-01 07:25:00|5221.72|5221.72|5218.38|5218.38|5224.94|5224.94|5218.38|5218.38|0
1590996600000|2020-06-01 07:30:00|5213.23|5213.23|5218.5|5218.5|5218.5|5218.5|5213.23|5213.23|0
1590996900000|2020-06-01 07:35:00|5219.03|5219.03|5217.62|5217.62|5220.78|5220.78|5217.62|5217.62|0
1590997200000|2020-06-01 07:40:00|5221.73|5221.73|5227.59|5227.59|5227.59|5227.59|5221.73|5221.73|0
1590997500000|2020-06-01 07:45:00|5228.79|5228.79|5233.9|5233.9|5233.92|5233.92|5228.79|5228.79|0
1590997800000|2020-06-01 07:50:00|5234.13|5234.13|5230.17|5230.17|5234.13|5234.13|5229.52|5229.52|0
1590998100000|2020-06-01 07:55:00|5228.18|5228.18|5230.22|5230.22|5230.22|5230.22|5225.42|5225.42|0
1590998400000|2020-06-01 08:00:00|5227.01|5227.01|5227.24|5227.24|5228.06|5228.06|5226.4|5226.4|0
1590998700000|2020-06-01 08:05:00|5227.3|5227.3|5216.51|5216.51|5228.69|5228.69|5216.51|5216.51|0
1590999000000|2020-06-01 08:10:00|5216.26|5216.26|5208.7|5208.7|5216.26|5216.26|5207.21|5207.21|0
1590999300000|2020-06-01 08:15:00|5208.11|5208.11|5199.05|5199.05|5208.11|5208.11|5199.05|5199.05|0
1590999600000|2020-06-01 08:20:00|5201.77|5201.77|5204.87|5204.87|5205.97|5205.97|5201.77|5201.77|0
1590999900000|2020-06-01 08:25:00|5206.02|5206.02|5208.02|5208.02|5208.4|5208.4|5202.7|5202.7|0
1591000200000|2020-06-01 08:30:00|5210.3|5210.3|5209.3|5209.3|5213.15|5213.15|5209.3|5209.3|0
1591000500000|2020-06-01 08:35:00|5206.35|5206.35|5207.05|5207.05|5208.85|5208.85|5206|5206|0
1591000800000|2020-06-01 08:40:00|5199.42|5199.42|5193.75|5193.75|5199.42|5199.42|5193.75|5193.75|0
1591001100000|2020-06-01 08:45:00|5194.05|5194.05|5196.28|5196.28|5196.28|5196.28|5193.45|5193.45|0
1591001400000|2020-06-01 08:50:00|5197.93|5197.93|5197.79|5197.79|5197.93|5197.93|5197.12|5197.12|0
1591001700000|2020-06-01 08:55:00|5200.79|5200.79|5202.94|5202.94|5203.6|5203.6|5200.79|5200.79|0
1591002000000|2020-06-01 09:00:00|5202.56|5202.56|5205.03|5205.03|5205.27|5205.27|5201.23|5201.23|0
1591002300000|2020-06-01 09:05:00|5206.19|5206.19|5209.03|5209.03|5209.03|5209.03|5205.97|5205.97|0
1591002600000|2020-06-01 09:10:00|5209.55|5209.55|5202.76|5202.76|5209.55|5209.55|5202.75|5202.75|0
1591002900000|2020-06-01 09:15:00|5203.06|5203.06|5203.74|5203.74|5204.79|5204.79|5203.06|5203.06|0
1591003200000|2020-06-01 09:20:00|5203.18|5203.18|5202.1|5202.1|5204|5204|5202.1|5202.1|0
1591003500000|2020-06-01 09:25:00|5202.15|5202.15|5203.19|5203.19|5204.89|5204.89|5201.99|5201.99|0
1591003800000|2020-06-01 09:30:00|5200.61|5200.61|5204.43|5204.43|5204.43|5204.43|5200.04|5200.04|0
1591004100000|2020-06-01 09:35:00|5205.2|5205.2|5201.49|5201.49|5205.2|5205.2|5201.49|5201.49|0
1591004400000|2020-06-01 09:40:00|5200.36|5200.36|5199.48|5199.48|5200.36|5200.36|5198.56|5198.56|0
1591004700000|2020-06-01 09:45:00|5196.29|5196.29|5193.99|5193.99|5196.29|5196.29|5193.99|5193.99|0
1591005000000|2020-06-01 09:50:00|5195.38|5195.38|5193.41|5193.41|5196.64|5196.64|5193.41|5193.41|0
1591005300000|2020-06-01 09:55:00|5194.81|5194.81|5193.44|5193.44|5195.71|5195.71|5191.27|5191.27|0
1591005600000|2020-06-01 10:00:00|5193.19|5193.19|5193.01|5193.01|5194.31|5194.31|5192.65|5192.65|0
1591005900000|2020-06-01 10:05:00|5193.76|5193.76|5202.71|5202.71|5202.71|5202.71|5193.76|5193.76|0
1591006200000|2020-06-01 10:10:00|5204.41|5204.41|5207.58|5207.58|5208.59|5208.59|5204.41|5204.41|0
1591006500000|2020-06-01 10:15:00|5209.25|5209.25|5217.13|5217.13|5218.09|5218.09|5209.25|5209.25|0
1591006800000|2020-06-01 10:20:00|5217.19|5217.19|5216.46|5216.46|5217.53|5217.53|5215.38|5215.38|0
1591007100000|2020-06-01 10:25:00|5217.79|5217.79|5222.69|5222.69|5223.11|5223.11|5217.79|5217.79|0
1591007400000|2020-06-01 10:30:00|5225.41|5225.41|5222.23|5222.23|5225.56|5225.56|5222.23|5222.23|0
1591007700000|2020-06-01 10:35:00|5223.4|5223.4|5221.35|5221.35|5223.4|5223.4|5221.35|5221.35|0
1591008000000|2020-06-01 10:40:00|5222.57|5222.57|5226.69|5226.69|5227.03|5227.03|5222.57|5222.57|0
1591008300000|2020-06-01 10:45:00|5226.83|5226.83|5227.59|5227.59|5230.43|5230.43|5226.83|5226.83|0
1591008600000|2020-06-01 10:50:00|5226.17|5226.17|5228.56|5228.56|5228.56|5228.56|5226.17|5226.17|0
1591008900000|2020-06-01 10:55:00|5228.78|5228.78|5232.84|5232.84|5234.5|5234.5|5228.78|5228.78|0
1591009200000|2020-06-01 11:00:00|5236.57|5236.57|5234.75|5234.75|5236.57|5236.57|5234.75|5234.75|0
1591009500000|2020-06-01 11:05:00|5234.88|5234.88|5233.16|5233.16|5236.1|5236.1|5233.16|5233.16|0
1591009800000|2020-06-01 11:10:00|5233.81|5233.81|5226.1|5226.1|5233.81|5233.81|5225.67|5225.67|0
1591010100000|2020-06-01 11:15:00|5227.08|5227.08|5229.92|5229.92|5230.34|5230.34|5227.08|5227.08|0
1591010400000|2020-06-01 11:20:00|5231.8|5231.8|5231.84|5231.84|5231.84|5231.84|5230.85|5230.85|0
1591010700000|2020-06-01 11:25:00|5231.89|5231.89|5234.79|5234.79|5234.96|5234.96|5231.89|5231.89|0
1591011000000|2020-06-01 11:30:00|5235.18|5235.18|5235.76|5235.76|5235.76|5235.76|5233.3|5233.3|0
1591011300000|2020-06-01 11:35:00|5235.14|5235.14|5235.45|5235.45|5235.45|5235.45|5234.55|5234.55|0
1591011600000|2020-06-01 11:40:00|5235.88|5235.88|5236.81|5236.81|5239.29|5239.29|5235.88|5235.88|0
1591011900000|2020-06-01 11:45:00|5235.74|5235.74|5237.13|5237.13|5237.13|5237.13|5234.36|5234.36|0
1591012200000|2020-06-01 11:50:00|5236.6|5236.6|5240.45|5240.45|5240.45|5240.45|5236.6|5236.6|0
1591012500000|2020-06-01 11:55:00|5241.49|5241.49|5238.46|5238.46|5241.49|5241.49|5237.85|5237.85|0
1591012800000|2020-06-01 12:00:00|5239.01|5239.01|5234.58|5234.58|5239.01|5239.01|5234.53|5234.53|0
1591013100000|2020-06-01 12:05:00|5233.97|5233.97|5237.33|5237.33|5237.33|5237.33|5233.97|5233.97|0
1591013400000|2020-06-01 12:10:00|5235.78|5235.78|5233.27|5233.27|5236.14|5236.14|5233.27|5233.27|0
1591013700000|2020-06-01 12:15:00|5235.22|5235.22|5232.36|5232.36|5235.22|5235.22|5231.74|5231.74|0
1591014000000|2020-06-01 12:20:00|5231.46|5231.46|5227.92|5227.92|5233.1|5233.1|5227.71|5227.71|0
1591014300000|2020-06-01 12:25:00|5228.35|5228.35|5226.77|5226.77|5228.35|5228.35|5226.77|5226.77|0
1591014600000|2020-06-01 12:30:00|5225.47|5225.47|5226.3|5226.3|5227.53|5227.53|5225.47|5225.47|0
1591014900000|2020-06-01 12:35:00|5227.67|5227.67|5232.59|5232.59|5232.59|5232.59|5227.67|5227.67|0
1591015200000|2020-06-01 12:40:00|5233.47|5233.47|5233.33|5233.33|5233.47|5233.47|5231.65|5231.65|0
1591015500000|2020-06-01 12:45:00|5232.75|5232.75|5231.63|5231.63|5233.46|5233.46|5231.63|5231.63|0
1591015800000|2020-06-01 12:50:00|5232.71|5232.71|5225.74|5225.74|5232.97|5232.97|5225.74|5225.74|0
1591016100000|2020-06-01 12:55:00|5225.36|5225.36|5225.54|5225.54|5226.17|5226.17|5224.14|5224.14|0
1591016400000|2020-06-01 13:00:00|5222.67|5222.67|5219.68|5219.68|5223.43|5223.43|5219.68|5219.68|0
1591016700000|2020-06-01 13:05:00|5220.17|5220.17|5220.16|5220.16|5221.14|5221.14|5220.16|5220.16|0
1591017000000|2020-06-01 13:10:00|5221.18|5221.18|5222.63|5222.63|5222.78|5222.78|5221.18|5221.18|0
1591017300000|2020-06-01 13:15:00|5222.93|5222.93|5223.24|5223.24|5223.24|5223.24|5221.31|5221.31|0
1591017600000|2020-06-01 13:20:00|5222.85|5222.85|5221.95|5221.95|5223.45|5223.45|5221.95|5221.95|0
1591017900000|2020-06-01 13:25:00|5222.95|5222.95|5221.82|5221.82|5223.66|5223.66|5221.82|5221.82|0
1591018200000|2020-06-01 13:30:00|5220.05|5220.05|5217.44|5217.44|5220.05|5220.05|5215.7|5215.7|0
1591018500000|2020-06-01 13:35:00|5218.42|5218.42|5228.97|5228.97|5228.97|5228.97|5218.42|5218.42|0
1591018800000|2020-06-01 13:40:00|5228.4|5228.4|5242.83|5242.83|5242.83|5242.83|5228.4|5228.4|0
1591019100000|2020-06-01 13:45:00|5243.24|5243.24|5245.97|5245.97|5247.96|5247.96|5242.97|5242.97|0
1591019400000|2020-06-01 13:50:00|5249.17|5249.17|5245.61|5245.61|5250.68|5250.68|5245.61|5245.61|0
1591019700000|2020-06-01 13:55:00|5244.69|5244.69|5241.23|5241.23|5244.69|5244.69|5240.63|5240.63|0
1591020000000|2020-06-01 14:00:00|5240.63|5240.63|5241.93|5241.93|5244.6|5244.6|5240.63|5240.63|0
1591020300000|2020-06-01 14:05:00|5242.84|5242.84|5240.96|5240.96|5242.84|5242.84|5240.96|5240.96|0
1591020600000|2020-06-01 14:10:00|5241.83|5241.83|5247.01|5247.01|5249.15|5249.15|5241.12|5241.12|0
1591020900000|2020-06-01 14:15:00|5248.73|5248.73|5251.63|5251.63|5251.63|5251.63|5248.73|5248.73|0
1591021200000|2020-06-01 14:20:00|5253.36|5253.36|5252.03|5252.03|5253.36|5253.36|5251.38|5251.38|0
1591021500000|2020-06-01 14:25:00|5251.02|5251.02|5245.76|5245.76|5251.84|5251.84|5245.76|5245.76|0
1591021800000|2020-06-01 14:30:00|5247.1|5247.1|5253.75|5253.75|5253.75|5253.75|5247.1|5247.1|0
1591022100000|2020-06-01 14:35:00|5252.36|5252.36|5253.48|5253.48|5254.94|5254.94|5252.36|5252.36|0
1591022400000|2020-06-01 14:40:00|5254.98|5254.98|5255.14|5255.14|5255.54|5255.54|5253.91|5253.91|0
1591022700000|2020-06-01 14:45:00|5255.39|5255.39|5245.3|5245.3|5255.39|5255.39|5245.26|5245.26|0
1591023000000|2020-06-01 14:50:00|5244.81|5244.81|5245.69|5245.69|5245.69|5245.69|5243.11|5243.11|0
1591023300000|2020-06-01 14:55:00|5247.36|5247.36|5245.27|5245.27|5247.36|5247.36|5245.27|5245.27|0
1591023600000|2020-06-01 15:00:00|5244.77|5244.77|5242.62|5242.62|5245.35|5245.35|5242.62|5242.62|0
1591023900000|2020-06-01 15:05:00|5241.32|5241.32|5240.75|5240.75|5241.32|5241.32|5239.91|5239.91|0
1591024200000|2020-06-01 15:10:00|5240.25|5240.25|5243.52|5243.52|5243.52|5243.52|5237.47|5237.47|0
1591024500000|2020-06-01 15:15:00|5243.12|5243.12|5246.26|5246.26|5246.26|5246.26|5242.64|5242.64|0
1591024800000|2020-06-01 15:20:00|5245.8|5245.8|5253.44|5253.44|5253.44|5253.44|5245.8|5245.8|0
1591025100000|2020-06-01 15:25:00|5253.71|5253.71|5257.56|5257.56|5257.56|5257.56|5252.16|5252.16|0
1591082100000|2020-06-02 07:15:00|5254.38|5254.38|5248.5|5248.5|5254.38|5254.38|5248.5|5248.5|0
1591082400000|2020-06-02 07:20:00|5250.07|5250.07|5243.79|5243.79|5250.07|5250.07|5243.65|5243.65|0
1591082700000|2020-06-02 07:25:00|5243.66|5243.66|5242.03|5242.03|5243.66|5243.66|5237.29|5237.29|0
1591083000000|2020-06-02 07:30:00|5244.36|5244.36|5242.14|5242.14|5248.62|5248.62|5242.14|5242.14|0
1591083300000|2020-06-02 07:35:00|5242.26|5242.26|5250.8|5250.8|5252.03|5252.03|5242.26|5242.26|0
1591083600000|2020-06-02 07:40:00|5248.19|5248.19|5254.03|5254.03|5254.03|5254.03|5248.19|5248.19|0
1591083900000|2020-06-02 07:45:00|5258.83|5258.83|5256.4|5256.4|5260.51|5260.51|5256.4|5256.4|0
1591084200000|2020-06-02 07:50:00|5257.75|5257.75|5251.38|5251.38|5257.95|5257.95|5251.38|5251.38|0
1591084500000|2020-06-02 07:55:00|5251.23|5251.23|5256.91|5256.91|5256.91|5256.91|5251.23|5251.23|0
1591084800000|2020-06-02 08:00:00|5255.41|5255.41|5251.19|5251.19|5256.4|5256.4|5251.19|5251.19|0
1591085100000|2020-06-02 08:05:00|5250.77|5250.77|5252.73|5252.73|5252.73|5252.73|5249.73|5249.73|0
1591085400000|2020-06-02 08:10:00|5252.08|5252.08|5255.13|5255.13|5255.13|5255.13|5250.92|5250.92|0
1591085700000|2020-06-02 08:15:00|5254.16|5254.16|5255.39|5255.39|5255.39|5255.39|5252.36|5252.36|0
1591086000000|2020-06-02 08:20:00|5255.22|5255.22|5254.76|5254.76|5255.22|5255.22|5252.46|5252.46|0
1591086300000|2020-06-02 08:25:00|5254.29|5254.29|5257.35|5257.35|5257.98|5257.98|5254.29|5254.29|0
1591086600000|2020-06-02 08:30:00|5255.48|5255.48|5261.22|5261.22|5261.22|5261.22|5254.63|5254.63|0
1591086900000|2020-06-02 08:35:00|5259.92|5259.92|5257.38|5257.38|5259.92|5259.92|5255.55|5255.55|0
1591087200000|2020-06-02 08:40:00|5258.59|5258.59|5254.47|5254.47|5258.59|5258.59|5254.47|5254.47|0
1591087500000|2020-06-02 08:45:00|5260.81|5260.81|5255.52|5255.52|5261.42|5261.42|5255.52|5255.52|0
1591087800000|2020-06-02 08:50:00|5255.49|5255.49|5257.45|5257.45|5257.45|5257.45|5255.49|5255.49|0
1591088100000|2020-06-02 08:55:00|5256.71|5256.71|5250.94|5250.94|5256.71|5256.71|5250.94|5250.94|0
1591088400000|2020-06-02 09:00:00|5249.94|5249.94|5250.87|5250.87|5250.87|5250.87|5247.89|5247.89|0
1591088700000|2020-06-02 09:05:00|5255.36|5255.36|5261.58|5261.58|5261.58|5261.58|5255.36|5255.36|0
1591089000000|2020-06-02 09:10:00|5259.42|5259.42|5259.12|5259.12|5259.42|5259.42|5255.76|5255.76|0
1591089300000|2020-06-02 09:15:00|5260.1|5260.1|5261.98|5261.98|5262.25|5262.25|5259.46|5259.46|0
1591089600000|2020-06-02 09:20:00|5259.76|5259.76|5257.56|5257.56|5259.76|5259.76|5256.17|5256.17|0
1591089900000|2020-06-02 09:25:00|5258.59|5258.59|5255.84|5255.84|5258.59|5258.59|5255.61|5255.61|0
1591090200000|2020-06-02 09:30:00|5256.82|5256.82|5261.67|5261.67|5261.67|5261.67|5256.82|5256.82|0
1591090500000|2020-06-02 09:35:00|5267.94|5267.94|5268.64|5268.64|5268.64|5268.64|5267.17|5267.17|0
1591090800000|2020-06-02 09:40:00|5267.78|5267.78|5270.46|5270.46|5270.76|5270.76|5267.63|5267.63|0
1591091100000|2020-06-02 09:45:00|5273.66|5273.66|5272.21|5272.21|5274.74|5274.74|5272.21|5272.21|0
1591091400000|2020-06-02 09:50:00|5272.9|5272.9|5272.56|5272.56|5273.77|5273.77|5272.56|5272.56|0
1591091700000|2020-06-02 09:55:00|5272.14|5272.14|5276.11|5276.11|5276.11|5276.11|5270.96|5270.96|0
1591092000000|2020-06-02 10:00:00|5275.23|5275.23|5273.46|5273.46|5277.21|5277.21|5273.46|5273.46|0
1591092300000|2020-06-02 10:05:00|5275.39|5275.39|5276.92|5276.92|5277.74|5277.74|5275.39|5275.39|0
1591092600000|2020-06-02 10:10:00|5276.37|5276.37|5280.1|5280.1|5280.1|5280.1|5276.37|5276.37|0
1591092900000|2020-06-02 10:15:00|5282.76|5282.76|5286.94|5286.94|5286.94|5286.94|5282.76|5282.76|0
1591093200000|2020-06-02 10:20:00|5284.78|5284.78|5289.04|5289.04|5289.84|5289.84|5284.78|5284.78|0
1591093500000|2020-06-02 10:25:00|5288.43|5288.43|5291.31|5291.31|5291.31|5291.31|5287.63|5287.63|0
1591093800000|2020-06-02 10:30:00|5291.57|5291.57|5290.61|5290.61|5292.32|5292.32|5290.61|5290.61|0
1591094100000|2020-06-02 10:35:00|5287.42|5287.42|5284.44|5284.44|5287.42|5287.42|5284.44|5284.44|0
1591094400000|2020-06-02 10:40:00|5282.47|5282.47|5284.45|5284.45|5284.73|5284.73|5282.3|5282.3|0
1591094700000|2020-06-02 10:45:00|5284.56|5284.56|5286.61|5286.61|5286.61|5286.61|5281.56|5281.56|0
1591095000000|2020-06-02 10:50:00|5286.62|5286.62|5289.01|5289.01|5289.01|5289.01|5286.62|5286.62|0
1591095300000|2020-06-02 10:55:00|5292.23|5292.23|5297.41|5297.41|5297.41|5297.41|5292.23|5292.23|0
1591095600000|2020-06-02 11:00:00|5299.72|5299.72|5299.27|5299.27|5299.82|5299.82|5299.27|5299.27|0
1591095900000|2020-06-02 11:05:00|5300.5|5300.5|5298.75|5298.75|5300.5|5300.5|5297.36|5297.36|0
1591096200000|2020-06-02 11:10:00|5299.08|5299.08|5299.83|5299.83|5300.57|5300.57|5299.08|5299.08|0
1591096500000|2020-06-02 11:15:00|5298.61|5298.61|5303.48|5303.48|5307.54|5307.54|5298.61|5298.61|0
1591096800000|2020-06-02 11:20:00|5305.47|5305.47|5308.01|5308.01|5308.01|5308.01|5304.33|5304.33|0
1591097100000|2020-06-02 11:25:00|5311.21|5311.21|5314.32|5314.32|5314.32|5314.32|5311.21|5311.21|0
1591097400000|2020-06-02 11:30:00|5314.33|5314.33|5316.14|5316.14|5316.44|5316.44|5314.33|5314.33|0
1591097700000|2020-06-02 11:35:00|5315.61|5315.61|5316.4|5316.4|5317.36|5317.36|5315.61|5315.61|0
1591098000000|2020-06-02 11:40:00|5315.02|5315.02|5315.73|5315.73|5317.61|5317.61|5315.02|5315.02|0
1591098300000|2020-06-02 11:45:00|5316.42|5316.42|5319.21|5319.21|5319.21|5319.21|5316.42|5316.42|0
1591098600000|2020-06-02 11:50:00|5319.49|5319.49|5320.58|5320.58|5321.48|5321.48|5319.49|5319.49|0
1591098900000|2020-06-02 11:55:00|5320.49|5320.49|5319.96|5319.96|5320.72|5320.72|5319.33|5319.33|0
1591099200000|2020-06-02 12:00:00|5320.97|5320.97|5321.12|5321.12|5322.37|5322.37|5320.77|5320.77|0
1591099500000|2020-06-02 12:05:00|5321.86|5321.86|5320.28|5320.28|5323.56|5323.56|5320.28|5320.28|0
1591099800000|2020-06-02 12:10:00|5320.08|5320.08|5317.29|5317.29|5320.08|5320.08|5317.29|5317.29|0
1591100100000|2020-06-02 12:15:00|5318|5318|5319.28|5319.28|5319.81|5319.81|5318|5318|0
1591100400000|2020-06-02 12:20:00|5320.09|5320.09|5319.72|5319.72|5320.46|5320.46|5319.72|5319.72|0
1591100700000|2020-06-02 12:25:00|5319.86|5319.86|5319.17|5319.17|5320.76|5320.76|5318.66|5318.66|0
1591101000000|2020-06-02 12:30:00|5319.6|5319.6|5323.78|5323.78|5323.78|5323.78|5319.6|5319.6|0
1591101300000|2020-06-02 12:35:00|5324.37|5324.37|5323.46|5323.46|5324.56|5324.56|5323.46|5323.46|0
1591101600000|2020-06-02 12:40:00|5321.94|5321.94|5315.65|5315.65|5321.94|5321.94|5315.65|5315.65|0
1591101900000|2020-06-02 12:45:00|5315.43|5315.43|5313.87|5313.87|5315.43|5315.43|5313.56|5313.56|0
1591102200000|2020-06-02 12:50:00|5311.68|5311.68|5312.11|5312.11|5314.78|5314.78|5311.68|5311.68|0
1591102500000|2020-06-02 12:55:00|5313.42|5313.42|5314.74|5314.74|5316.11|5316.11|5313.42|5313.42|0
1591102800000|2020-06-02 13:00:00|5313.39|5313.39|5310.96|5310.96|5313.39|5313.39|5310.96|5310.96|0
1591103100000|2020-06-02 13:05:00|5310.8|5310.8|5309.55|5309.55|5310.85|5310.85|5308.81|5308.81|0
1591103400000|2020-06-02 13:10:00|5313.48|5313.48|5311.31|5311.31|5313.48|5313.48|5310.2|5310.2|0
1591103700000|2020-06-02 13:15:00|5311.12|5311.12|5314.63|5314.63|5314.63|5314.63|5311.12|5311.12|0
1591104000000|2020-06-02 13:20:00|5316.45|5316.45|5318|5318|5318.89|5318.89|5316.45|5316.45|0
1591104300000|2020-06-02 13:25:00|5316.5|5316.5|5314.93|5314.93|5316.61|5316.61|5314.93|5314.93|0
1591104600000|2020-06-02 13:30:00|5313.67|5313.67|5309.51|5309.51|5313.67|5313.67|5309.49|5309.49|0
1591104900000|2020-06-02 13:35:00|5312.66|5312.66|5307.37|5307.37|5312.66|5312.66|5307.19|5307.19|0
1591105200000|2020-06-02 13:40:00|5310.63|5310.63|5309.73|5309.73|5312.09|5312.09|5309.67|5309.67|0
1591105500000|2020-06-02 13:45:00|5307.04|5307.04|5301.09|5301.09|5307.04|5307.04|5301.09|5301.09|0
1591105800000|2020-06-02 13:50:00|5305.17|5305.17|5304.53|5304.53|5306.48|5306.48|5304.53|5304.53|0
1591106100000|2020-06-02 13:55:00|5301.65|5301.65|5304.03|5304.03|5304.03|5304.03|5301.1|5301.1|0
1591106400000|2020-06-02 14:00:00|5304.45|5304.45|5306.77|5306.77|5307.24|5307.24|5304.45|5304.45|0
1591106700000|2020-06-02 14:05:00|5309.45|5309.45|5306.83|5306.83|5309.46|5309.46|5306.83|5306.83|0
1591107000000|2020-06-02 14:10:00|5307.47|5307.47|5302.5|5302.5|5307.87|5307.87|5302.5|5302.5|0
1591107300000|2020-06-02 14:15:00|5301.8|5301.8|5297.04|5297.04|5301.8|5301.8|5297.04|5297.04|0
1591107600000|2020-06-02 14:20:00|5296.1|5296.1|5297.1|5297.1|5297.74|5297.74|5296.1|5296.1|0
1591107900000|2020-06-02 14:25:00|5297.22|5297.22|5294.71|5294.71|5297.22|5297.22|5294.07|5294.07|0
1591108200000|2020-06-02 14:30:00|5294.04|5294.04|5290.51|5290.51|5295.35|5295.35|5290.51|5290.51|0
1591108500000|2020-06-02 14:35:00|5290.29|5290.29|5290.83|5290.83|5291.31|5291.31|5290.29|5290.29|0
1591108800000|2020-06-02 14:40:00|5289.03|5289.03|5290.12|5290.12|5290.29|5290.29|5289.03|5289.03|0
1591109100000|2020-06-02 14:45:00|5288.03|5288.03|5279.99|5279.99|5288.18|5288.18|5279.99|5279.99|0
1591109400000|2020-06-02 14:50:00|5279.55|5279.55|5278.09|5278.09|5279.55|5279.55|5276.28|5276.28|0
1591109700000|2020-06-02 14:55:00|5279.28|5279.28|5287.84|5287.84|5287.84|5287.84|5279.28|5279.28|0
1591110000000|2020-06-02 15:00:00|5288.21|5288.21|5280.92|5280.92|5288.21|5288.21|5280.92|5280.92|0
1591110300000|2020-06-02 15:05:00|5284.17|5284.17|5278.33|5278.33|5284.17|5284.17|5278.33|5278.33|0
1591110600000|2020-06-02 15:10:00|5277.31|5277.31|5276.34|5276.34|5278.46|5278.46|5276.34|5276.34|0
1591110900000|2020-06-02 15:15:00|5274.09|5274.09|5278.35|5278.35|5279.32|5279.32|5274.09|5274.09|0
1591111200000|2020-06-02 15:20:00|5278.25|5278.25|5274.53|5274.53|5278.25|5278.25|5274.53|5274.53|0
1591111500000|2020-06-02 15:25:00|5273.45|5273.45|5273.71|5273.71|5278.07|5278.07|5273.45|5273.45|0
1591168500000|2020-06-03 07:15:00|5276.14|5276.14|5281.78|5281.78|5283.69|5283.69|5276.14|5276.14|0
1591168800000|2020-06-03 07:20:00|5281.91|5281.91|5286.38|5286.38|5286.38|5286.38|5280.58|5280.58|0
1591169100000|2020-06-03 07:25:00|5285.33|5285.33|5295.04|5295.04|5295.04|5295.04|5282.56|5282.56|0
1591169400000|2020-06-03 07:30:00|5295.72|5295.72|5292.48|5292.48|5295.72|5295.72|5288.29|5288.29|0
1591169700000|2020-06-03 07:35:00|5293.07|5293.07|5295.13|5295.13|5295.13|5295.13|5293|5293|0
1591170000000|2020-06-03 07:40:00|5298.48|5298.48|5293.35|5293.35|5299.47|5299.47|5293.35|5293.35|0
1591170300000|2020-06-03 07:45:00|5291.67|5291.67|5293.38|5293.38|5293.58|5293.58|5289.14|5289.14|0
1591170600000|2020-06-03 07:50:00|5300.16|5300.16|5299.61|5299.61|5304.64|5304.64|5299.61|5299.61|0
1591170900000|2020-06-03 07:55:00|5301.77|5301.77|5301.98|5301.98|5301.98|5301.98|5299.61|5299.61|0
1591171200000|2020-06-03 08:00:00|5303.54|5303.54|5305.3|5305.3|5309.39|5309.39|5303.54|5303.54|0
1591171500000|2020-06-03 08:05:00|5302.92|5302.92|5302.97|5302.97|5302.97|5302.97|5301.3|5301.3|0
1591171800000|2020-06-03 08:10:00|5302.36|5302.36|5299.13|5299.13|5303.71|5303.71|5299.13|5299.13|0
1591172100000|2020-06-03 08:15:00|5297.79|5297.79|5291.38|5291.38|5297.79|5297.79|5291.38|5291.38|0
1591172400000|2020-06-03 08:20:00|5292.42|5292.42|5289.86|5289.86|5292.42|5292.42|5289.86|5289.86|0
1591172700000|2020-06-03 08:25:00|5290.22|5290.22|5293.4|5293.4|5293.86|5293.86|5290.22|5290.22|0
1591173000000|2020-06-03 08:30:00|5291.7|5291.7|5292.07|5292.07|5292.07|5292.07|5290.09|5290.09|0
1591173300000|2020-06-03 08:35:00|5290.8|5290.8|5295.39|5295.39|5295.39|5295.39|5290.37|5290.37|0
1591173600000|2020-06-03 08:40:00|5296.48|5296.48|5297.68|5297.68|5298.96|5298.96|5296.48|5296.48|0
1591173900000|2020-06-03 08:45:00|5300.23|5300.23|5319.9|5319.9|5319.9|5319.9|5300.23|5300.23|0
1591174200000|2020-06-03 08:50:00|5319.83|5319.83|5323.3|5323.3|5324.95|5324.95|5319.83|5319.83|0
1591174500000|2020-06-03 08:55:00|5320.16|5320.16|5330.55|5330.55|5332.5|5332.5|5320.16|5320.16|0
1591174800000|2020-06-03 09:00:00|5332.15|5332.15|5335.18|5335.18|5338.07|5338.07|5330.71|5330.71|0
1591175100000|2020-06-03 09:05:00|5330.57|5330.57|5330.76|5330.76|5331.35|5331.35|5330.33|5330.33|0
1591175400000|2020-06-03 09:10:00|5331.3|5331.3|5334.31|5334.31|5334.43|5334.43|5330.95|5330.95|0
1591175700000|2020-06-03 09:15:00|5333.92|5333.92|5337.68|5337.68|5338.4|5338.4|5333.92|5333.92|0
1591176000000|2020-06-03 09:20:00|5336.82|5336.82|5336.83|5336.83|5336.83|5336.83|5335.85|5335.85|0
1591176300000|2020-06-03 09:25:00|5339.05|5339.05|5336.85|5336.85|5339.94|5339.94|5336.61|5336.61|0
1591176600000|2020-06-03 09:30:00|5339.3|5339.3|5339.03|5339.03|5342.61|5342.61|5339.03|5339.03|0
1591176900000|2020-06-03 09:35:00|5336.87|5336.87|5332.83|5332.83|5337.17|5337.17|5332.83|5332.83|0
1591177200000|2020-06-03 09:40:00|5331.3|5331.3|5331.19|5331.19|5332.78|5332.78|5331.19|5331.19|0
1591177500000|2020-06-03 09:45:00|5330.85|5330.85|5332.04|5332.04|5332.64|5332.64|5330.85|5330.85|0
1591177800000|2020-06-03 09:50:00|5334.25|5334.25|5338.15|5338.15|5338.15|5338.15|5334.25|5334.25|0
1591178100000|2020-06-03 09:55:00|5337.92|5337.92|5338.87|5338.87|5338.87|5338.87|5337.92|5337.92|0
1591178400000|2020-06-03 10:00:00|5339.17|5339.17|5332.09|5332.09|5339.17|5339.17|5332.09|5332.09|0
1591178700000|2020-06-03 10:05:00|5329.37|5329.37|5331.38|5331.38|5331.38|5331.38|5328.39|5328.39|0
1591179000000|2020-06-03 10:10:00|5330.64|5330.64|5335.13|5335.13|5335.34|5335.34|5330.64|5330.64|0
1591179300000|2020-06-03 10:15:00|5335.5|5335.5|5332.84|5332.84|5335.5|5335.5|5332.84|5332.84|0
1591179600000|2020-06-03 10:20:00|5331.92|5331.92|5335.78|5335.78|5335.78|5335.78|5331.92|5331.92|0
1591179900000|2020-06-03 10:25:00|5335.33|5335.33|5333.74|5333.74|5336.19|5336.19|5333.74|5333.74|0
1591180200000|2020-06-03 10:30:00|5334.1|5334.1|5334.87|5334.87|5334.93|5334.93|5334.1|5334.1|0
1591180500000|2020-06-03 10:35:00|5334.26|5334.26|5335.55|5335.55|5335.55|5335.55|5334.21|5334.21|0
1591180800000|2020-06-03 10:40:00|5336.02|5336.02|5337.26|5337.26|5337.96|5337.96|5336.02|5336.02|0
1591181100000|2020-06-03 10:45:00|5337.4|5337.4|5338.1|5338.1|5338.26|5338.26|5337.1|5337.1|0
1591181400000|2020-06-03 10:50:00|5336.35|5336.35|5335.62|5335.62|5336.79|5336.79|5335.62|5335.62|0
1591181700000|2020-06-03 10:55:00|5336.54|5336.54|5336.27|5336.27|5338.1|5338.1|5335.3|5335.3|0
1591182000000|2020-06-03 11:00:00|5335.28|5335.28|5329.2|5329.2|5335.28|5335.28|5327.61|5327.61|0
1591182300000|2020-06-03 11:05:00|5330.96|5330.96|5338.95|5338.95|5338.95|5338.95|5330.96|5330.96|0
1591182600000|2020-06-03 11:10:00|5339.13|5339.13|5340.92|5340.92|5340.92|5340.92|5339.13|5339.13|0
1591182900000|2020-06-03 11:15:00|5342.01|5342.01|5347.53|5347.53|5347.62|5347.62|5342.01|5342.01|0
1591183200000|2020-06-03 11:20:00|5347.28|5347.28|5343.83|5343.83|5347.28|5347.28|5343.6|5343.6|0
1591183500000|2020-06-03 11:25:00|5344.1|5344.1|5341.19|5341.19|5344.1|5344.1|5340.75|5340.75|0
1591183800000|2020-06-03 11:30:00|5340.14|5340.14|5335.15|5335.15|5340.14|5340.14|5335.15|5335.15|0
1591184100000|2020-06-03 11:35:00|5333.22|5333.22|5337.57|5337.57|5337.57|5337.57|5333.13|5333.13|0
1591184400000|2020-06-03 11:40:00|5337.07|5337.07|5340.16|5340.16|5340.16|5340.16|5337.07|5337.07|0
1591184700000|2020-06-03 11:45:00|5338.37|5338.37|5340.58|5340.58|5342.04|5342.04|5338.37|5338.37|0
1591185000000|2020-06-03 11:50:00|5340.81|5340.81|5344.68|5344.68|5344.68|5344.68|5340.81|5340.81|0
1591185300000|2020-06-03 11:55:00|5343.57|5343.57|5343.29|5343.29|5345.32|5345.32|5343.29|5343.29|0
1591185600000|2020-06-03 12:00:00|5340.05|5340.05|5340.55|5340.55|5342.1|5342.1|5340.05|5340.05|0
1591185900000|2020-06-03 12:05:00|5339.88|5339.88|5339.95|5339.95|5339.95|5339.95|5339.82|5339.82|0
1591186200000|2020-06-03 12:10:00|5340.14|5340.14|5341.89|5341.89|5343.28|5343.28|5340.14|5340.14|0
1591186500000|2020-06-03 12:15:00|5341.59|5341.59|5343.9|5343.9|5343.9|5343.9|5340.66|5340.66|0
1591186800000|2020-06-03 12:20:00|5346.06|5346.06|5347.56|5347.56|5349.51|5349.51|5346.06|5346.06|0
1591187100000|2020-06-03 12:25:00|5349.3|5349.3|5349.66|5349.66|5349.75|5349.75|5349.3|5349.3|0
1591187400000|2020-06-03 12:30:00|5347.82|5347.82|5348.22|5348.22|5349.04|5349.04|5347.82|5347.82|0
1591187700000|2020-06-03 12:35:00|5344.52|5344.52|5346.83|5346.83|5346.83|5346.83|5344.52|5344.52|0
1591188000000|2020-06-03 12:40:00|5346.33|5346.33|5346.87|5346.87|5346.99|5346.99|5346.21|5346.21|0
1591188300000|2020-06-03 12:45:00|5350.3|5350.3|5350.72|5350.72|5352.79|5352.79|5350.3|5350.3|0
1591188600000|2020-06-03 12:50:00|5350.46|5350.46|5351.3|5351.3|5351.3|5351.3|5347.82|5347.82|0
1591188900000|2020-06-03 12:55:00|5351.31|5351.31|5349.24|5349.24|5351.31|5351.31|5348.93|5348.93|0
1591189200000|2020-06-03 13:00:00|5346.02|5346.02|5344.97|5344.97|5346.02|5346.02|5343.92|5343.92|0
1591189500000|2020-06-03 13:05:00|5343.09|5343.09|5343.93|5343.93|5343.93|5343.93|5342.87|5342.87|0
1591189800000|2020-06-03 13:10:00|5345.76|5345.76|5349.01|5349.01|5349.01|5349.01|5345.64|5345.64|0
1591190100000|2020-06-03 13:15:00|5349.31|5349.31|5350.45|5350.45|5351.87|5351.87|5349.31|5349.31|0
1591190400000|2020-06-03 13:20:00|5350.91|5350.91|5358.24|5358.24|5358.24|5358.24|5350.91|5350.91|0
1591190700000|2020-06-03 13:25:00|5358.07|5358.07|5359.69|5359.69|5361.27|5361.27|5358.07|5358.07|0
1591191000000|2020-06-03 13:30:00|5358.01|5358.01|5361.31|5361.31|5361.52|5361.52|5356.92|5356.92|0
1591191300000|2020-06-03 13:35:00|5360.93|5360.93|5359.14|5359.14|5361.08|5361.08|5359.14|5359.14|0
1591191600000|2020-06-03 13:40:00|5360.04|5360.04|5363.92|5363.92|5363.92|5363.92|5360.04|5360.04|0
1591191900000|2020-06-03 13:45:00|5367.48|5367.48|5364.64|5364.64|5368.16|5368.16|5364.64|5364.64|0
1591192200000|2020-06-03 13:50:00|5364.23|5364.23|5367.18|5367.18|5373.9|5373.9|5364.23|5364.23|0
1591192500000|2020-06-03 13:55:00|5368.81|5368.81|5371.99|5371.99|5371.99|5371.99|5368.81|5368.81|0
1591192800000|2020-06-03 14:00:00|5373.67|5373.67|5384.84|5384.84|5384.84|5384.84|5373.67|5373.67|0
1591193100000|2020-06-03 14:05:00|5385.65|5385.65|5383.21|5383.21|5389.49|5389.49|5383.21|5383.21|0
1591193400000|2020-06-03 14:10:00|5381.48|5381.48|5383.48|5383.48|5384.23|5384.23|5381.48|5381.48|0
1591193700000|2020-06-03 14:15:00|5382.17|5382.17|5386.27|5386.27|5386.27|5386.27|5378.98|5378.98|0
1591194000000|2020-06-03 14:20:00|5384.79|5384.79|5387.85|5387.85|5387.85|5387.85|5384.79|5384.79|0
1591194300000|2020-06-03 14:25:00|5389.27|5389.27|5384.43|5384.43|5389.27|5389.27|5383.76|5383.76|0
1591194600000|2020-06-03 14:30:00|5383.55|5383.55|5389.23|5389.23|5389.23|5389.23|5383.55|5383.55|0
1591194900000|2020-06-03 14:35:00|5389.94|5389.94|5394.15|5394.15|5394.91|5394.91|5389.94|5389.94|0
1591195200000|2020-06-03 14:40:00|5393.73|5393.73|5392.96|5392.96|5395.5|5395.5|5392.96|5392.96|0
1591195500000|2020-06-03 14:45:00|5393.51|5393.51|5391.73|5391.73|5393.51|5393.51|5390.92|5390.92|0
1591195800000|2020-06-03 14:50:00|5392.65|5392.65|5386.88|5386.88|5392.66|5392.66|5386.15|5386.15|0
1591196100000|2020-06-03 14:55:00|5387.54|5387.54|5386.94|5386.94|5390.92|5390.92|5386.94|5386.94|0
1591196400000|2020-06-03 15:00:00|5383.05|5383.05|5387.03|5387.03|5387.17|5387.17|5383.05|5383.05|0
1591196700000|2020-06-03 15:05:00|5387.69|5387.69|5387.29|5387.29|5390.12|5390.12|5387.29|5387.29|0
1591197000000|2020-06-03 15:10:00|5388.01|5388.01|5394.01|5394.01|5394.01|5394.01|5386|5386|0
1591197300000|2020-06-03 15:15:00|5389.08|5389.08|5385.74|5385.74|5389.08|5389.08|5385.74|5385.74|0
1591197600000|2020-06-03 15:20:00|5384.68|5384.68|5383.55|5383.55|5390.33|5390.33|5382.94|5382.94|0
1591197900000|2020-06-03 15:25:00|5386.15|5386.15|5399.23|5399.23|5399.23|5399.23|5386.15|5386.15|0
1591168500000|2020-06-03 07:15:00|5276.14|5276.14|5281.78|5281.78|5283.69|5283.69|5276.14|5276.14|0
1591168800000|2020-06-03 07:20:00|5281.91|5281.91|5286.38|5286.38|5286.38|5286.38|5280.58|5280.58|0
1591169100000|2020-06-03 07:25:00|5285.33|5285.33|5295.04|5295.04|5295.04|5295.04|5282.56|5282.56|0
1591169400000|2020-06-03 07:30:00|5295.72|5295.72|5292.48|5292.48|5295.72|5295.72|5288.29|5288.29|0
1591169700000|2020-06-03 07:35:00|5293.07|5293.07|5295.13|5295.13|5295.13|5295.13|5293|5293|0
1591170000000|2020-06-03 07:40:00|5298.48|5298.48|5293.35|5293.35|5299.47|5299.47|5293.35|5293.35|0
1591170300000|2020-06-03 07:45:00|5291.67|5291.67|5293.38|5293.38|5293.58|5293.58|5289.14|5289.14|0
1591170600000|2020-06-03 07:50:00|5300.16|5300.16|5299.61|5299.61|5304.64|5304.64|5299.61|5299.61|0
1591170900000|2020-06-03 07:55:00|5301.77|5301.77|5301.98|5301.98|5301.98|5301.98|5299.61|5299.61|0
1591171200000|2020-06-03 08:00:00|5303.54|5303.54|5305.3|5305.3|5309.39|5309.39|5303.54|5303.54|0
1591171500000|2020-06-03 08:05:00|5302.92|5302.92|5302.97|5302.97|5302.97|5302.97|5301.3|5301.3|0
1591171800000|2020-06-03 08:10:00|5302.36|5302.36|5299.13|5299.13|5303.71|5303.71|5299.13|5299.13|0
1591172100000|2020-06-03 08:15:00|5297.79|5297.79|5291.38|5291.38|5297.79|5297.79|5291.38|5291.38|0
1591172400000|2020-06-03 08:20:00|5292.42|5292.42|5289.86|5289.86|5292.42|5292.42|5289.86|5289.86|0
1591172700000|2020-06-03 08:25:00|5290.22|5290.22|5293.4|5293.4|5293.86|5293.86|5290.22|5290.22|0
1591173000000|2020-06-03 08:30:00|5291.7|5291.7|5292.07|5292.07|5292.07|5292.07|5290.09|5290.09|0
1591173300000|2020-06-03 08:35:00|5290.8|5290.8|5295.39|5295.39|5295.39|5295.39|5290.37|5290.37|0
1591173600000|2020-06-03 08:40:00|5296.48|5296.48|5297.68|5297.68|5298.96|5298.96|5296.48|5296.48|0
1591173900000|2020-06-03 08:45:00|5300.23|5300.23|5319.9|5319.9|5319.9|5319.9|5300.23|5300.23|0
1591174200000|2020-06-03 08:50:00|5319.83|5319.83|5323.3|5323.3|5324.95|5324.95|5319.83|5319.83|0
1591174500000|2020-06-03 08:55:00|5320.16|5320.16|5330.55|5330.55|5332.5|5332.5|5320.16|5320.16|0
1591174800000|2020-06-03 09:00:00|5332.15|5332.15|5335.18|5335.18|5338.07|5338.07|5330.71|5330.71|0
1591175100000|2020-06-03 09:05:00|5330.57|5330.57|5330.76|5330.76|5331.35|5331.35|5330.33|5330.33|0
1591175400000|2020-06-03 09:10:00|5331.3|5331.3|5334.31|5334.31|5334.43|5334.43|5330.95|5330.95|0
1591175700000|2020-06-03 09:15:00|5333.92|5333.92|5337.68|5337.68|5338.4|5338.4|5333.92|5333.92|0
1591176000000|2020-06-03 09:20:00|5336.82|5336.82|5336.83|5336.83|5336.83|5336.83|5335.85|5335.85|0
1591176300000|2020-06-03 09:25:00|5339.05|5339.05|5336.85|5336.85|5339.94|5339.94|5336.61|5336.61|0
1591176600000|2020-06-03 09:30:00|5339.3|5339.3|5339.03|5339.03|5342.61|5342.61|5339.03|5339.03|0
1591176900000|2020-06-03 09:35:00|5336.87|5336.87|5332.83|5332.83|5337.17|5337.17|5332.83|5332.83|0
1591177200000|2020-06-03 09:40:00|5331.3|5331.3|5331.19|5331.19|5332.78|5332.78|5331.19|5331.19|0
1591177500000|2020-06-03 09:45:00|5330.85|5330.85|5332.04|5332.04|5332.64|5332.64|5330.85|5330.85|0
1591177800000|2020-06-03 09:50:00|5334.25|5334.25|5338.15|5338.15|5338.15|5338.15|5334.25|5334.25|0
1591178100000|2020-06-03 09:55:00|5337.92|5337.92|5338.87|5338.87|5338.87|5338.87|5337.92|5337.92|0
1591178400000|2020-06-03 10:00:00|5339.17|5339.17|5332.09|5332.09|5339.17|5339.17|5332.09|5332.09|0
1591178700000|2020-06-03 10:05:00|5329.37|5329.37|5331.38|5331.38|5331.38|5331.38|5328.39|5328.39|0
1591179000000|2020-06-03 10:10:00|5330.64|5330.64|5335.13|5335.13|5335.34|5335.34|5330.64|5330.64|0
1591179300000|2020-06-03 10:15:00|5335.5|5335.5|5332.84|5332.84|5335.5|5335.5|5332.84|5332.84|0
1591179600000|2020-06-03 10:20:00|5331.92|5331.92|5335.78|5335.78|5335.78|5335.78|5331.92|5331.92|0
1591179900000|2020-06-03 10:25:00|5335.33|5335.33|5333.74|5333.74|5336.19|5336.19|5333.74|5333.74|0
1591180200000|2020-06-03 10:30:00|5334.1|5334.1|5334.87|5334.87|5334.93|5334.93|5334.1|5334.1|0
1591180500000|2020-06-03 10:35:00|5334.26|5334.26|5335.55|5335.55|5335.55|5335.55|5334.21|5334.21|0
1591180800000|2020-06-03 10:40:00|5336.02|5336.02|5337.26|5337.26|5337.96|5337.96|5336.02|5336.02|0
1591181100000|2020-06-03 10:45:00|5337.4|5337.4|5338.1|5338.1|5338.26|5338.26|5337.1|5337.1|0
1591181400000|2020-06-03 10:50:00|5336.35|5336.35|5335.62|5335.62|5336.79|5336.79|5335.62|5335.62|0
1591181700000|2020-06-03 10:55:00|5336.54|5336.54|5336.27|5336.27|5338.1|5338.1|5335.3|5335.3|0
1591182000000|2020-06-03 11:00:00|5335.28|5335.28|5329.2|5329.2|5335.28|5335.28|5327.61|5327.61|0
1591182300000|2020-06-03 11:05:00|5330.96|5330.96|5338.95|5338.95|5338.95|5338.95|5330.96|5330.96|0
1591182600000|2020-06-03 11:10:00|5339.13|5339.13|5340.92|5340.92|5340.92|5340.92|5339.13|5339.13|0
1591182900000|2020-06-03 11:15:00|5342.01|5342.01|5347.53|5347.53|5347.62|5347.62|5342.01|5342.01|0
1591183200000|2020-06-03 11:20:00|5347.28|5347.28|5343.83|5343.83|5347.28|5347.28|5343.6|5343.6|0
1591183500000|2020-06-03 11:25:00|5344.1|5344.1|5341.19|5341.19|5344.1|5344.1|5340.75|5340.75|0
1591183800000|2020-06-03 11:30:00|5340.14|5340.14|5335.15|5335.15|5340.14|5340.14|5335.15|5335.15|0
1591184100000|2020-06-03 11:35:00|5333.22|5333.22|5337.57|5337.57|5337.57|5337.57|5333.13|5333.13|0
1591184400000|2020-06-03 11:40:00|5337.07|5337.07|5340.16|5340.16|5340.16|5340.16|5337.07|5337.07|0
1591184700000|2020-06-03 11:45:00|5338.37|5338.37|5340.58|5340.58|5342.04|5342.04|5338.37|5338.37|0
1591185000000|2020-06-03 11:50:00|5340.81|5340.81|5344.68|5344.68|5344.68|5344.68|5340.81|5340.81|0
1591185300000|2020-06-03 11:55:00|5343.57|5343.57|5343.29|5343.29|5345.32|5345.32|5343.29|5343.29|0
1591185600000|2020-06-03 12:00:00|5340.05|5340.05|5340.55|5340.55|5342.1|5342.1|5340.05|5340.05|0
1591185900000|2020-06-03 12:05:00|5339.88|5339.88|5339.95|5339.95|5339.95|5339.95|5339.82|5339.82|0
1591186200000|2020-06-03 12:10:00|5340.14|5340.14|5341.89|5341.89|5343.28|5343.28|5340.14|5340.14|0
1591186500000|2020-06-03 12:15:00|5341.59|5341.59|5343.9|5343.9|5343.9|5343.9|5340.66|5340.66|0
1591186800000|2020-06-03 12:20:00|5346.06|5346.06|5347.56|5347.56|5349.51|5349.51|5346.06|5346.06|0
1591187100000|2020-06-03 12:25:00|5349.3|5349.3|5349.66|5349.66|5349.75|5349.75|5349.3|5349.3|0
1591187400000|2020-06-03 12:30:00|5347.82|5347.82|5348.22|5348.22|5349.04|5349.04|5347.82|5347.82|0
1591187700000|2020-06-03 12:35:00|5344.52|5344.52|5346.83|5346.83|5346.83|5346.83|5344.52|5344.52|0
1591188000000|2020-06-03 12:40:00|5346.33|5346.33|5346.87|5346.87|5346.99|5346.99|5346.21|5346.21|0
1591188300000|2020-06-03 12:45:00|5350.3|5350.3|5350.72|5350.72|5352.79|5352.79|5350.3|5350.3|0
1591188600000|2020-06-03 12:50:00|5350.46|5350.46|5351.3|5351.3|5351.3|5351.3|5347.82|5347.82|0
1591188900000|2020-06-03 12:55:00|5351.31|5351.31|5349.24|5349.24|5351.31|5351.31|5348.93|5348.93|0
1591189200000|2020-06-03 13:00:00|5346.02|5346.02|5344.97|5344.97|5346.02|5346.02|5343.92|5343.92|0
1591189500000|2020-06-03 13:05:00|5343.09|5343.09|5343.93|5343.93|5343.93|5343.93|5342.87|5342.87|0
1591189800000|2020-06-03 13:10:00|5345.76|5345.76|5349.01|5349.01|5349.01|5349.01|5345.64|5345.64|0
1591190100000|2020-06-03 13:15:00|5349.31|5349.31|5350.45|5350.45|5351.87|5351.87|5349.31|5349.31|0
1591190400000|2020-06-03 13:20:00|5350.91|5350.91|5358.24|5358.24|5358.24|5358.24|5350.91|5350.91|0
1591190700000|2020-06-03 13:25:00|5358.07|5358.07|5359.69|5359.69|5361.27|5361.27|5358.07|5358.07|0
1591191000000|2020-06-03 13:30:00|5358.01|5358.01|5361.31|5361.31|5361.52|5361.52|5356.92|5356.92|0
1591191300000|2020-06-03 13:35:00|5360.93|5360.93|5359.14|5359.14|5361.08|5361.08|5359.14|5359.14|0
1591191600000|2020-06-03 13:40:00|5360.04|5360.04|5363.92|5363.92|5363.92|5363.92|5360.04|5360.04|0
1591191900000|2020-06-03 13:45:00|5367.48|5367.48|5364.64|5364.64|5368.16|5368.16|5364.64|5364.64|0
1591192200000|2020-06-03 13:50:00|5364.23|5364.23|5367.18|5367.18|5373.9|5373.9|5364.23|5364.23|0
1591192500000|2020-06-03 13:55:00|5368.81|5368.81|5371.99|5371.99|5371.99|5371.99|5368.81|5368.81|0
1591192800000|2020-06-03 14:00:00|5373.67|5373.67|5384.84|5384.84|5384.84|5384.84|5373.67|5373.67|0
1591193100000|2020-06-03 14:05:00|5385.65|5385.65|5383.21|5383.21|5389.49|5389.49|5383.21|5383.21|0
1591193400000|2020-06-03 14:10:00|5381.48|5381.48|5383.48|5383.48|5384.23|5384.23|5381.48|5381.48|0
1591193700000|2020-06-03 14:15:00|5382.17|5382.17|5386.27|5386.27|5386.27|5386.27|5378.98|5378.98|0
1591194000000|2020-06-03 14:20:00|5384.79|5384.79|5387.85|5387.85|5387.85|5387.85|5384.79|5384.79|0
1591194300000|2020-06-03 14:25:00|5389.27|5389.27|5384.43|5384.43|5389.27|5389.27|5383.76|5383.76|0
1591194600000|2020-06-03 14:30:00|5383.55|5383.55|5389.23|5389.23|5389.23|5389.23|5383.55|5383.55|0
1591194900000|2020-06-03 14:35:00|5389.94|5389.94|5394.15|5394.15|5394.91|5394.91|5389.94|5389.94|0
1591195200000|2020-06-03 14:40:00|5393.73|5393.73|5392.96|5392.96|5395.5|5395.5|5392.96|5392.96|0
1591195500000|2020-06-03 14:45:00|5393.51|5393.51|5391.73|5391.73|5393.51|5393.51|5390.92|5390.92|0
1591195800000|2020-06-03 14:50:00|5392.65|5392.65|5386.88|5386.88|5392.66|5392.66|5386.15|5386.15|0
1591196100000|2020-06-03 14:55:00|5387.54|5387.54|5386.94|5386.94|5390.92|5390.92|5386.94|5386.94|0
1591196400000|2020-06-03 15:00:00|5383.05|5383.05|5387.03|5387.03|5387.17|5387.17|5383.05|5383.05|0
1591196700000|2020-06-03 15:05:00|5387.69|5387.69|5387.29|5387.29|5390.12|5390.12|5387.29|5387.29|0
1591197000000|2020-06-03 15:10:00|5388.01|5388.01|5394.01|5394.01|5394.01|5394.01|5386|5386|0
1591197300000|2020-06-03 15:15:00|5389.08|5389.08|5385.74|5385.74|5389.08|5389.08|5385.74|5385.74|0
1591197600000|2020-06-03 15:20:00|5384.68|5384.68|5383.55|5383.55|5390.33|5390.33|5382.94|5382.94|0
1591197900000|2020-06-03 15:25:00|5386.15|5386.15|5399.23|5399.23|5399.23|5399.23|5386.15|5386.15|0
1591254900000|2020-06-04 07:15:00|5414.6|5414.6|5417.61|5417.61|5419.52|5419.52|5414.6|5414.6|0
1591255200000|2020-06-04 07:20:00|5420.54|5420.54|5407.43|5407.43|5420.54|5420.54|5407.43|5407.43|0
1591255500000|2020-06-04 07:25:00|5408|5408|5415.61|5415.61|5415.61|5415.61|5408|5408|0
1591255800000|2020-06-04 07:30:00|5414.55|5414.55|5409.9|5409.9|5414.55|5414.55|5405.74|5405.74|0
1591256100000|2020-06-04 07:35:00|5411.82|5411.82|5410.8|5410.8|5411.82|5411.82|5408.54|5408.54|0
1591256400000|2020-06-04 07:40:00|5412.3|5412.3|5408.56|5408.56|5412.32|5412.32|5408.56|5408.56|0
1591256700000|2020-06-04 07:45:00|5408.78|5408.78|5416.6|5416.6|5416.6|5416.6|5408.78|5408.78|0
1591257000000|2020-06-04 07:50:00|5416.96|5416.96|5412.97|5412.97|5416.96|5416.96|5412.97|5412.97|0
1591257300000|2020-06-04 07:55:00|5413.05|5413.05|5421.06|5421.06|5421.06|5421.06|5412.76|5412.76|0
1591257600000|2020-06-04 08:00:00|5423.05|5423.05|5431.22|5431.22|5432.19|5432.19|5423.05|5423.05|0
1591257900000|2020-06-04 08:05:00|5431.17|5431.17|5439.71|5439.71|5439.71|5439.71|5431.17|5431.17|0
1591258200000|2020-06-04 08:10:00|5440.62|5440.62|5437.95|5437.95|5441.86|5441.86|5437.95|5437.95|0
1591258500000|2020-06-04 08:15:00|5434.17|5434.17|5426.94|5426.94|5434.17|5434.17|5426.94|5426.94|0
1591258800000|2020-06-04 08:20:00|5426.39|5426.39|5427.3|5427.3|5429.02|5429.02|5426.39|5426.39|0
1591259100000|2020-06-04 08:25:00|5427.79|5427.79|5428.67|5428.67|5431.05|5431.05|5427.45|5427.45|0
1591259400000|2020-06-04 08:30:00|5429.52|5429.52|5432.16|5432.16|5432.16|5432.16|5429.25|5429.25|0
1591259700000|2020-06-04 08:35:00|5431.11|5431.11|5424.76|5424.76|5431.11|5431.11|5424.76|5424.76|0
1591260000000|2020-06-04 08:40:00|5424.4|5424.4|5427.1|5427.1|5427.36|5427.36|5423.81|5423.81|0
1591260300000|2020-06-04 08:45:00|5426.94|5426.94|5425.85|5425.85|5428.77|5428.77|5425.85|5425.85|0
1591260600000|2020-06-04 08:50:00|5427.15|5427.15|5425.57|5425.57|5427.15|5427.15|5424.78|5424.78|0
1591260900000|2020-06-04 08:55:00|5424.98|5424.98|5425.29|5425.29|5425.29|5425.29|5422.77|5422.77|0
1591261200000|2020-06-04 09:00:00|5425.38|5425.38|5422.82|5422.82|5425.38|5425.38|5422.82|5422.82|0
1591261500000|2020-06-04 09:05:00|5425.71|5425.71|5430.39|5430.39|5430.81|5430.81|5425.71|5425.71|0
1591261800000|2020-06-04 09:10:00|5429.79|5429.79|5431.43|5431.43|5431.43|5431.43|5429.05|5429.05|0
1591262100000|2020-06-04 09:15:00|5430.52|5430.52|5426.67|5426.67|5433.5|5433.5|5426.67|5426.67|0
1591262400000|2020-06-04 09:20:00|5427.99|5427.99|5425.71|5425.71|5427.99|5427.99|5425.71|5425.71|0
1591262700000|2020-06-04 09:25:00|5423.46|5423.46|5424.25|5424.25|5424.25|5424.25|5421.6|5421.6|0
1591263000000|2020-06-04 09:30:00|5424.53|5424.53|5425.62|5425.62|5428.49|5428.49|5424.02|5424.02|0
1591263300000|2020-06-04 09:35:00|5428.07|5428.07|5429.35|5429.35|5432.25|5432.25|5428.07|5428.07|0
1591263600000|2020-06-04 09:40:00|5432.36|5432.36|5434.32|5434.32|5436.01|5436.01|5432.36|5432.36|0
1591263900000|2020-06-04 09:45:00|5432.64|5432.64|5426.67|5426.67|5433.58|5433.58|5426.67|5426.67|0
1591264200000|2020-06-04 09:50:00|5424.38|5424.38|5425.8|5425.8|5425.8|5425.8|5422.94|5422.94|0
1591264500000|2020-06-04 09:55:00|5425.59|5425.59|5425|5425|5425.59|5425.59|5422.48|5422.48|0
1591264800000|2020-06-04 10:00:00|5424.65|5424.65|5423.02|5423.02|5424.88|5424.88|5423.02|5423.02|0
1591265100000|2020-06-04 10:05:00|5420.63|5420.63|5418.38|5418.38|5420.63|5420.63|5418.06|5418.06|0
1591265400000|2020-06-04 10:10:00|5417.85|5417.85|5419.12|5419.12|5419.85|5419.85|5417.36|5417.36|0
1591265700000|2020-06-04 10:15:00|5418.44|5418.44|5422.74|5422.74|5423.56|5423.56|5418.44|5418.44|0
1591266000000|2020-06-04 10:20:00|5425.47|5425.47|5429.15|5429.15|5429.15|5429.15|5425.47|5425.47|0
1591266300000|2020-06-04 10:25:00|5429.05|5429.05|5428.53|5428.53|5429.05|5429.05|5428.23|5428.23|0
1591266600000|2020-06-04 10:30:00|5431.76|5431.76|5437.11|5437.11|5437.11|5437.11|5431.7|5431.7|0
1591266900000|2020-06-04 10:35:00|5435.54|5435.54|5435.69|5435.69|5435.69|5435.69|5432.74|5432.74|0
1591267200000|2020-06-04 10:40:00|5435.84|5435.84|5438.46|5438.46|5439.42|5439.42|5435.84|5435.84|0
1591267500000|2020-06-04 10:45:00|5438.57|5438.57|5430.49|5430.49|5438.57|5438.57|5430.49|5430.49|0
1591267800000|2020-06-04 10:50:00|5429.93|5429.93|5431.63|5431.63|5432.07|5432.07|5429.93|5429.93|0
1591268100000|2020-06-04 10:55:00|5430.21|5430.21|5429.13|5429.13|5430.28|5430.28|5429.13|5429.13|0
1591268400000|2020-06-04 11:00:00|5430.67|5430.67|5425.91|5425.91|5430.67|5430.67|5425.91|5425.91|0
1591268700000|2020-06-04 11:05:00|5430.88|5430.88|5424.62|5424.62|5430.88|5430.88|5424.31|5424.31|0
1591269000000|2020-06-04 11:10:00|5423.71|5423.71|5421.36|5421.36|5423.71|5423.71|5419.36|5419.36|0
1591269300000|2020-06-04 11:15:00|5422.34|5422.34|5420.73|5420.73|5422.34|5422.34|5420.1|5420.1|0
1591269600000|2020-06-04 11:20:00|5420.84|5420.84|5419.99|5419.99|5420.84|5420.84|5417.99|5417.99|0
1591269900000|2020-06-04 11:25:00|5419.75|5419.75|5420.89|5420.89|5420.89|5420.89|5418.17|5418.17|0
1591270200000|2020-06-04 11:30:00|5422.85|5422.85|5419.94|5419.94|5422.85|5422.85|5419.94|5419.94|0
1591270500000|2020-06-04 11:35:00|5422.1|5422.1|5422.39|5422.39|5424.04|5424.04|5422.09|5422.09|0
1591270800000|2020-06-04 11:40:00|5421.53|5421.53|5421.92|5421.92|5422.56|5422.56|5421.29|5421.29|0
1591271100000|2020-06-04 11:45:00|5419.1|5419.1|5430.21|5430.21|5430.21|5430.21|5419.1|5419.1|0
1591271400000|2020-06-04 11:50:00|5426.35|5426.35|5428.47|5428.47|5428.47|5428.47|5423.86|5423.86|0
1591271700000|2020-06-04 11:55:00|5432.07|5432.07|5424.19|5424.19|5432.67|5432.67|5424.19|5424.19|0
1591272000000|2020-06-04 12:00:00|5422.76|5422.76|5421.63|5421.63|5425.28|5425.28|5421.63|5421.63|0
1591272300000|2020-06-04 12:05:00|5421.51|5421.51|5424.93|5424.93|5424.93|5424.93|5421.51|5421.51|0
1591272600000|2020-06-04 12:10:00|5422.28|5422.28|5420.59|5420.59|5422.28|5422.28|5419.98|5419.98|0
1591272900000|2020-06-04 12:15:00|5419.29|5419.29|5415.24|5415.24|5419.29|5419.29|5415.24|5415.24|0
1591273200000|2020-06-04 12:20:00|5417.42|5417.42|5416.36|5416.36|5417.42|5417.42|5415.95|5415.95|0
1591273500000|2020-06-04 12:25:00|5413.74|5413.74|5406.14|5406.14|5413.74|5413.74|5406.14|5406.14|0
1591273800000|2020-06-04 12:30:00|5406.5|5406.5|5397.74|5397.74|5406.5|5406.5|5397.74|5397.74|0
1591274100000|2020-06-04 12:35:00|5394.05|5394.05|5390.59|5390.59|5396.11|5396.11|5390.59|5390.59|0
1591274400000|2020-06-04 12:40:00|5389.09|5389.09|5374.24|5374.24|5389.09|5389.09|5374.24|5374.24|0
1591274700000|2020-06-04 12:45:00|5375.26|5375.26|5382.04|5382.04|5382.27|5382.27|5375.26|5375.26|0
1591275000000|2020-06-04 12:50:00|5380.15|5380.15|5385.03|5385.03|5385.72|5385.72|5380.15|5380.15|0
1591275300000|2020-06-04 12:55:00|5386.74|5386.74|5388.5|5388.5|5388.5|5388.5|5385.53|5385.53|0
1591275600000|2020-06-04 13:00:00|5386.65|5386.65|5385.26|5385.26|5386.65|5386.65|5383.73|5383.73|0
1591275900000|2020-06-04 13:05:00|5388.93|5388.93|5389.03|5389.03|5389.43|5389.43|5388.1|5388.1|0
1591276200000|2020-06-04 13:10:00|5389.09|5389.09|5389.31|5389.31|5389.51|5389.51|5388.74|5388.74|0
1591276500000|2020-06-04 13:15:00|5389.43|5389.43|5393.46|5393.46|5394.75|5394.75|5389.43|5389.43|0
1591276800000|2020-06-04 13:20:00|5390.89|5390.89|5392.03|5392.03|5392.03|5392.03|5389.82|5389.82|0
1591277100000|2020-06-04 13:25:00|5390.62|5390.62|5390.79|5390.79|5391.13|5391.13|5389.76|5389.76|0
1591277400000|2020-06-04 13:30:00|5388.92|5388.92|5393.63|5393.63|5394.21|5394.21|5388.92|5388.92|0
1591277700000|2020-06-04 13:35:00|5389.99|5389.99|5396.8|5396.8|5396.8|5396.8|5389.99|5389.99|0
1591278000000|2020-06-04 13:40:00|5398.08|5398.08|5396.19|5396.19|5398.08|5398.08|5394.1|5394.1|0
1591278300000|2020-06-04 13:45:00|5394.11|5394.11|5397.64|5397.64|5397.64|5397.64|5394.11|5394.11|0
1591278600000|2020-06-04 13:50:00|5399.99|5399.99|5405.42|5405.42|5405.42|5405.42|5399.99|5399.99|0
1591278900000|2020-06-04 13:55:00|5409.13|5409.13|5408.72|5408.72|5409.45|5409.45|5408.72|5408.72|0
1591279200000|2020-06-04 14:00:00|5407.15|5407.15|5405.08|5405.08|5407.15|5407.15|5404.16|5404.16|0
1591279500000|2020-06-04 14:05:00|5403.72|5403.72|5401.39|5401.39|5403.72|5403.72|5401.39|5401.39|0
1591279800000|2020-06-04 14:10:00|5402.24|5402.24|5402.55|5402.55|5402.55|5402.55|5401.8|5401.8|0
1591280100000|2020-06-04 14:15:00|5406.87|5406.87|5409.4|5409.4|5410.86|5410.86|5406.87|5406.87|0
1591280400000|2020-06-04 14:20:00|5408.33|5408.33|5395.84|5395.84|5408.33|5408.33|5395.84|5395.84|0
1591280700000|2020-06-04 14:25:00|5397.01|5397.01|5403.36|5403.36|5403.36|5403.36|5397.01|5397.01|0
1591281000000|2020-06-04 14:30:00|5404.71|5404.71|5407.71|5407.71|5410.38|5410.38|5404.71|5404.71|0
1591281300000|2020-06-04 14:35:00|5408.71|5408.71|5407.43|5407.43|5408.71|5408.71|5407.43|5407.43|0
1591281600000|2020-06-04 14:40:00|5410.38|5410.38|5405.61|5405.61|5410.38|5410.38|5405.61|5405.61|0
1591281900000|2020-06-04 14:45:00|5404.54|5404.54|5404.45|5404.45|5404.54|5404.54|5399.8|5399.8|0
1591282200000|2020-06-04 14:50:00|5408.23|5408.23|5407.45|5407.45|5408.23|5408.23|5405.26|5405.26|0
1591282500000|2020-06-04 14:55:00|5404.78|5404.78|5402.89|5402.89|5407.23|5407.23|5402.89|5402.89|0
1591282800000|2020-06-04 15:00:00|5398.32|5398.32|5397.28|5397.28|5398.32|5398.32|5395.06|5395.06|0
1591283100000|2020-06-04 15:05:00|5396.25|5396.25|5399.77|5399.77|5399.77|5399.77|5396.25|5396.25|0
1591283400000|2020-06-04 15:10:00|5398.11|5398.11|5396.47|5396.47|5398.11|5398.11|5394.19|5394.19|0
1591283700000|2020-06-04 15:15:00|5398.19|5398.19|5395.36|5395.36|5398.19|5398.19|5395.11|5395.11|0
1591284000000|2020-06-04 15:20:00|5394.56|5394.56|5394.88|5394.88|5395.57|5395.57|5394.44|5394.44|0
1591284300000|2020-06-04 15:25:00|5391.02|5391.02|5393.43|5393.43|5393.43|5393.43|5389.44|5389.44|0
1591341300000|2020-06-05 07:15:00|5444.01|5444.01|5443.21|5443.21|5447.39|5447.39|5443.21|5443.21|0
1591341600000|2020-06-05 07:20:00|5443.79|5443.79|5453.32|5453.32|5453.32|5453.32|5443.07|5443.07|0
1591341900000|2020-06-05 07:25:00|5452.88|5452.88|5455.54|5455.54|5456.59|5456.59|5452.88|5452.88|0
1591342200000|2020-06-05 07:30:00|5454.5|5454.5|5453.49|5453.49|5454.5|5454.5|5451.5|5451.5|0
1591342500000|2020-06-05 07:35:00|5453.4|5453.4|5458.57|5458.57|5458.82|5458.82|5453.4|5453.4|0
1591342800000|2020-06-05 07:40:00|5456.94|5456.94|5457|5457|5457|5457|5454.64|5454.64|0
1591343100000|2020-06-05 07:45:00|5456.92|5456.92|5462.79|5462.79|5462.79|5462.79|5456.92|5456.92|0
1591343400000|2020-06-05 07:50:00|5462.63|5462.63|5457.58|5457.58|5462.63|5462.63|5457.58|5457.58|0
1591343700000|2020-06-05 07:55:00|5459.82|5459.82|5461.45|5461.45|5461.45|5461.45|5456.52|5456.52|0
1591344000000|2020-06-05 08:00:00|5463.18|5463.18|5463.41|5463.41|5468.55|5468.55|5463.18|5463.18|0
1591344300000|2020-06-05 08:05:00|5463.99|5463.99|5458.31|5458.31|5463.99|5463.99|5458.31|5458.31|0
1591344600000|2020-06-05 08:10:00|5458.25|5458.25|5463.03|5463.03|5463.75|5463.75|5458.25|5458.25|0
1591344900000|2020-06-05 08:15:00|5462.12|5462.12|5462.07|5462.07|5464.99|5464.99|5462.07|5462.07|0
1591345200000|2020-06-05 08:20:00|5460.87|5460.87|5459.55|5459.55|5462.22|5462.22|5459.3|5459.3|0
1591345500000|2020-06-05 08:25:00|5459.23|5459.23|5456.43|5456.43|5461.1|5461.1|5456.43|5456.43|0
1591345800000|2020-06-05 08:30:00|5455.47|5455.47|5455.15|5455.15|5455.47|5455.47|5453.9|5453.9|0
1591346100000|2020-06-05 08:35:00|5453.67|5453.67|5455.04|5455.04|5455.04|5455.04|5453.67|5453.67|0
1591346400000|2020-06-05 08:40:00|5457.09|5457.09|5462.4|5462.4|5462.4|5462.4|5457.09|5457.09|0
1591346700000|2020-06-05 08:45:00|5461.82|5461.82|5457.35|5457.35|5461.82|5461.82|5456.56|5456.56|0
1591347000000|2020-06-05 08:50:00|5457.96|5457.96|5454.52|5454.52|5460.96|5460.96|5452.24|5452.24|0
1591347300000|2020-06-05 08:55:00|5452.73|5452.73|5452.93|5452.93|5452.93|5452.93|5450.26|5450.26|0
1591347600000|2020-06-05 09:00:00|5453.15|5453.15|5453.93|5453.93|5454.05|5454.05|5453.15|5453.15|0
1591347900000|2020-06-05 09:05:00|5456.13|5456.13|5456.81|5456.81|5457.07|5457.07|5455.52|5455.52|0
1591348200000|2020-06-05 09:10:00|5456.26|5456.26|5458.16|5458.16|5459.85|5459.85|5454.99|5454.99|0
1591348500000|2020-06-05 09:15:00|5458.51|5458.51|5461.47|5461.47|5461.66|5461.66|5458.51|5458.51|0
1591348800000|2020-06-05 09:20:00|5460.85|5460.85|5461.85|5461.85|5463.3|5463.3|5460.85|5460.85|0
1591349100000|2020-06-05 09:25:00|5460.82|5460.82|5458.39|5458.39|5460.82|5460.82|5458.24|5458.24|0
1591349400000|2020-06-05 09:30:00|5456.92|5456.92|5453.07|5453.07|5456.92|5456.92|5449.73|5449.73|0
1591349700000|2020-06-05 09:35:00|5454.95|5454.95|5459|5459|5459|5459|5454.95|5454.95|0
1591350000000|2020-06-05 09:40:00|5460.78|5460.78|5456.06|5456.06|5460.78|5460.78|5456.06|5456.06|0
1591350300000|2020-06-05 09:45:00|5453.12|5453.12|5455.51|5455.51|5456.68|5456.68|5453.12|5453.12|0
1591350600000|2020-06-05 09:50:00|5453.28|5453.28|5455.59|5455.59|5455.59|5455.59|5452.11|5452.11|0
1591350900000|2020-06-05 09:55:00|5455.48|5455.48|5457.68|5457.68|5458.42|5458.42|5454.93|5454.93|0
1591351200000|2020-06-05 10:00:00|5453.87|5453.87|5451.09|5451.09|5453.87|5453.87|5450.35|5450.35|0
1591351500000|2020-06-05 10:05:00|5454.23|5454.23|5451.22|5451.22|5454.23|5454.23|5450.82|5450.82|0
1591351800000|2020-06-05 10:10:00|5450.41|5450.41|5452.21|5452.21|5452.25|5452.25|5450.24|5450.24|0
1591352100000|2020-06-05 10:15:00|5450.43|5450.43|5448.04|5448.04|5451.92|5451.92|5448.04|5448.04|0
1591352400000|2020-06-05 10:20:00|5446.45|5446.45|5443.17|5443.17|5446.45|5446.45|5443.17|5443.17|0
1591352700000|2020-06-05 10:25:00|5442.52|5442.52|5447.37|5447.37|5447.37|5447.37|5442.52|5442.52|0
1591353000000|2020-06-05 10:30:00|5449.76|5449.76|5453.51|5453.51|5453.51|5453.51|5449.76|5449.76|0
1591353300000|2020-06-05 10:35:00|5453.83|5453.83|5453.81|5453.81|5455.53|5455.53|5451.76|5451.76|0
1591353600000|2020-06-05 10:40:00|5454.63|5454.63|5458.43|5458.43|5458.43|5458.43|5454.63|5454.63|0
1591353900000|2020-06-05 10:45:00|5459.03|5459.03|5462.13|5462.13|5462.13|5462.13|5459.03|5459.03|0
1591354200000|2020-06-05 10:50:00|5464.5|5464.5|5463.91|5463.91|5465.73|5465.73|5463.24|5463.24|0
1591354500000|2020-06-05 10:55:00|5464.82|5464.82|5471.2|5471.2|5471.2|5471.2|5464.82|5464.82|0
1591354800000|2020-06-05 11:00:00|5470.29|5470.29|5475.73|5475.73|5479.71|5479.71|5470.29|5470.29|0
1591355100000|2020-06-05 11:05:00|5481.01|5481.01|5480.31|5480.31|5482.2|5482.2|5480.31|5480.31|0
1591355400000|2020-06-05 11:10:00|5479.68|5479.68|5480.2|5480.2|5480.2|5480.2|5476.97|5476.97|0
1591355700000|2020-06-05 11:15:00|5480.69|5480.69|5478.68|5478.68|5480.69|5480.69|5477.9|5477.9|0
1591356000000|2020-06-05 11:20:00|5479.56|5479.56|5477.72|5477.72|5480.13|5480.13|5477.72|5477.72|0
1591356300000|2020-06-05 11:25:00|5479.54|5479.54|5480.28|5480.28|5481.27|5481.27|5478.74|5478.74|0
1591356600000|2020-06-05 11:30:00|5482.73|5482.73|5480.68|5480.68|5482.73|5482.73|5478.43|5478.43|0
1591356900000|2020-06-05 11:35:00|5479.63|5479.63|5473.71|5473.71|5479.63|5479.63|5473.71|5473.71|0
1591357200000|2020-06-05 11:40:00|5474.71|5474.71|5474.04|5474.04|5474.71|5474.71|5471.32|5471.32|0
1591357500000|2020-06-05 11:45:00|5473.56|5473.56|5471.23|5471.23|5473.56|5473.56|5470.31|5470.31|0
1591357800000|2020-06-05 11:50:00|5471.59|5471.59|5467.83|5467.83|5471.96|5471.96|5467.83|5467.83|0
1591358100000|2020-06-05 11:55:00|5467.27|5467.27|5468.67|5468.67|5468.67|5468.67|5467.27|5467.27|0
1591358400000|2020-06-05 12:00:00|5469.55|5469.55|5468.71|5468.71|5469.55|5469.55|5468.07|5468.07|0
1591358700000|2020-06-05 12:05:00|5469.53|5469.53|5464.49|5464.49|5469.53|5469.53|5463.77|5463.77|0
1591359000000|2020-06-05 12:10:00|5462.88|5462.88|5462.34|5462.34|5462.88|5462.88|5461.68|5461.68|0
1591359300000|2020-06-05 12:15:00|5463.16|5463.16|5459.74|5459.74|5463.16|5463.16|5459.74|5459.74|0
1591359600000|2020-06-05 12:20:00|5459.1|5459.1|5460.87|5460.87|5460.87|5460.87|5458.04|5458.04|0
1591359900000|2020-06-05 12:25:00|5460.63|5460.63|5462.3|5462.3|5463.69|5463.69|5460.63|5460.63|0
1591360200000|2020-06-05 12:30:00|5460.88|5460.88|5471.9|5471.9|5471.9|5471.9|5460.88|5460.88|0
1591360500000|2020-06-05 12:35:00|5474.74|5474.74|5475.64|5475.64|5477.54|5477.54|5474.3|5474.3|0
1591360800000|2020-06-05 12:40:00|5479.93|5479.93|5484.07|5484.07|5484.07|5484.07|5479.36|5479.36|0
1591361100000|2020-06-05 12:45:00|5482.32|5482.32|5481.43|5481.43|5482.32|5482.32|5479.93|5479.93|0
1591361400000|2020-06-05 12:50:00|5481.6|5481.6|5481.9|5481.9|5483.99|5483.99|5481.6|5481.6|0
1591361700000|2020-06-05 12:55:00|5482.51|5482.51|5481.65|5481.65|5483.13|5483.13|5481.65|5481.65|0
1591362000000|2020-06-05 13:00:00|5481.56|5481.56|5484.61|5484.61|5484.61|5484.61|5480.67|5480.67|0
1591362300000|2020-06-05 13:05:00|5484.93|5484.93|5483.11|5483.11|5485.06|5485.06|5483.11|5483.11|0
1591362600000|2020-06-05 13:10:00|5481.79|5481.79|5480.84|5480.84|5482.68|5482.68|5480.84|5480.84|0
1591362900000|2020-06-05 13:15:00|5481.91|5481.91|5483.37|5483.37|5483.37|5483.37|5481.06|5481.06|0
1591363200000|2020-06-05 13:20:00|5484.08|5484.08|5479.1|5479.1|5484.08|5484.08|5479.1|5479.1|0
1591363500000|2020-06-05 13:25:00|5480.91|5480.91|5485.93|5485.93|5485.93|5485.93|5480.91|5480.91|0
1591363800000|2020-06-05 13:30:00|5486.76|5486.76|5487.32|5487.32|5491.36|5491.36|5486.34|5486.34|0
1591364100000|2020-06-05 13:35:00|5488.76|5488.76|5492.71|5492.71|5492.71|5492.71|5488.65|5488.65|0
1591364400000|2020-06-05 13:40:00|5493.96|5493.96|5491.17|5491.17|5493.96|5493.96|5490.41|5490.41|0
1591364700000|2020-06-05 13:45:00|5495.39|5495.39|5494.74|5494.74|5495.39|5495.39|5492.11|5492.11|0
1591365000000|2020-06-05 13:50:00|5494.73|5494.73|5503.24|5503.24|5503.24|5503.24|5494.73|5494.73|0
1591365300000|2020-06-05 13:55:00|5508.21|5508.21|5503.83|5503.83|5509.13|5509.13|5503.18|5503.18|0
1591365600000|2020-06-05 14:00:00|5506.76|5506.76|5505.67|5505.67|5508.86|5508.86|5505.36|5505.36|0
1591365900000|2020-06-05 14:05:00|5506.23|5506.23|5506.77|5506.77|5508.77|5508.77|5505.42|5505.42|0
1591366200000|2020-06-05 14:10:00|5505.09|5505.09|5503.59|5503.59|5507.76|5507.76|5502.27|5502.27|0
1591366500000|2020-06-05 14:15:00|5502.13|5502.13|5501.23|5501.23|5502.13|5502.13|5496.35|5496.35|0
1591366800000|2020-06-05 14:20:00|5499.16|5499.16|5494.16|5494.16|5499.16|5499.16|5494.16|5494.16|0
1591367100000|2020-06-05 14:25:00|5494.06|5494.06|5496.77|5496.77|5496.77|5496.77|5494.06|5494.06|0
1591367400000|2020-06-05 14:30:00|5497.28|5497.28|5494.82|5494.82|5497.73|5497.73|5494.19|5494.19|0
1591367700000|2020-06-05 14:35:00|5493.75|5493.75|5501.53|5501.53|5501.53|5501.53|5493.6|5493.6|0
1591368000000|2020-06-05 14:40:00|5507.43|5507.43|5499.69|5499.69|5507.43|5507.43|5499.69|5499.69|0
1591368300000|2020-06-05 14:45:00|5500.67|5500.67|5504.66|5504.66|5505.91|5505.91|5500.67|5500.67|0
1591368600000|2020-06-05 14:50:00|5504.65|5504.65|5501.99|5501.99|5506.09|5506.09|5501.37|5501.37|0
1591368900000|2020-06-05 14:55:00|5500.52|5500.52|5499.73|5499.73|5501.88|5501.88|5499.73|5499.73|0
1591369200000|2020-06-05 15:00:00|5497.55|5497.55|5508.08|5508.08|5508.08|5508.08|5497.55|5497.55|0
1591369500000|2020-06-05 15:05:00|5509.16|5509.16|5507.57|5507.57|5510.34|5510.34|5507.57|5507.57|0
1591369800000|2020-06-05 15:10:00|5503.05|5503.05|5501.57|5501.57|5504.26|5504.26|5501.57|5501.57|0
1591370100000|2020-06-05 15:15:00|5506.14|5506.14|5496.05|5496.05|5506.14|5506.14|5496.05|5496.05|0
1591370400000|2020-06-05 15:20:00|5496.08|5496.08|5498.11|5498.11|5500.49|5500.49|5496.08|5496.08|0
1591370700000|2020-06-05 15:25:00|5502.47|5502.47|5503.72|5503.72|5503.72|5503.72|5501.95|5501.95|0
1591600500000|2020-06-08 07:15:00|5432.15|5432.15|5423.92|5423.92|5434.09|5434.09|5423.92|5423.92|0
1591600800000|2020-06-08 07:20:00|5424.91|5424.91|5430.84|5430.84|5430.84|5430.84|5422.9|5422.9|0
1591601100000|2020-06-08 07:25:00|5428.82|5428.82|5425.83|5425.83|5429.8|5429.8|5425.45|5425.45|0
1591601400000|2020-06-08 07:30:00|5427.27|5427.27|5434.19|5434.19|5434.19|5434.19|5427.27|5427.27|0
1591601700000|2020-06-08 07:35:00|5434.7|5434.7|5443.8|5443.8|5443.8|5443.8|5434.7|5434.7|0
1591602000000|2020-06-08 07:40:00|5441.44|5441.44|5441.16|5441.16|5441.69|5441.69|5438.89|5438.89|0
1591602300000|2020-06-08 07:45:00|5437.94|5437.94|5429.35|5429.35|5438.38|5438.38|5429.35|5429.35|0
1591602600000|2020-06-08 07:50:00|5425.44|5425.44|5429.56|5429.56|5429.56|5429.56|5425.44|5425.44|0
1591602900000|2020-06-08 07:55:00|5430.42|5430.42|5422.3|5422.3|5430.42|5430.42|5422.3|5422.3|0
1591603200000|2020-06-08 08:00:00|5419.14|5419.14|5431.9|5431.9|5432.04|5432.04|5418.09|5418.09|0
1591603500000|2020-06-08 08:05:00|5431.39|5431.39|5431.33|5431.33|5432.56|5432.56|5429.75|5429.75|0
1591603800000|2020-06-08 08:10:00|5443.91|5443.91|5446.34|5446.34|5446.34|5446.34|5442.91|5442.91|0
1591604100000|2020-06-08 08:15:00|5448.45|5448.45|5451.94|5451.94|5451.94|5451.94|5448.45|5448.45|0
1591604400000|2020-06-08 08:20:00|5455.27|5455.27|5452.14|5452.14|5455.27|5455.27|5452.14|5452.14|0
1591604700000|2020-06-08 08:25:00|5452.59|5452.59|5453.61|5453.61|5456.25|5456.25|5451.58|5451.58|0
1591605000000|2020-06-08 08:30:00|5453.12|5453.12|5455.06|5455.06|5455.74|5455.74|5449.93|5449.93|0
1591605300000|2020-06-08 08:35:00|5455.36|5455.36|5454.43|5454.43|5455.5|5455.5|5454.43|5454.43|0
1591605600000|2020-06-08 08:40:00|5453.95|5453.95|5453.57|5453.57|5454.77|5454.77|5453.57|5453.57|0
1591605900000|2020-06-08 08:45:00|5454.33|5454.33|5458.78|5458.78|5458.89|5458.89|5454.33|5454.33|0
1591606200000|2020-06-08 08:50:00|5460.89|5460.89|5465.21|5465.21|5466.19|5466.19|5460.89|5460.89|0
1591606500000|2020-06-08 08:55:00|5464.79|5464.79|5466.13|5466.13|5468.38|5468.38|5464.79|5464.79|0
1591606800000|2020-06-08 09:00:00|5466.34|5466.34|5473.99|5473.99|5474.3|5474.3|5466.34|5466.34|0
1591607100000|2020-06-08 09:05:00|5474.35|5474.35|5475.08|5475.08|5475.68|5475.68|5472.86|5472.86|0
1591607400000|2020-06-08 09:10:00|5475.26|5475.26|5472.24|5472.24|5475.69|5475.69|5472.24|5472.24|0
1591607700000|2020-06-08 09:15:00|5471.7|5471.7|5471.38|5471.38|5472.06|5472.06|5468.93|5468.93|0
1591608000000|2020-06-08 09:20:00|5471.28|5471.28|5460.76|5460.76|5471.28|5471.28|5460.76|5460.76|0
1591608300000|2020-06-08 09:25:00|5455.82|5455.82|5453.67|5453.67|5455.82|5455.82|5451.89|5451.89|0
1591608600000|2020-06-08 09:30:00|5454.85|5454.85|5459.4|5459.4|5459.99|5459.99|5454.85|5454.85|0
1591608900000|2020-06-08 09:35:00|5459|5459|5457.4|5457.4|5460.38|5460.38|5457.4|5457.4|0
1591609200000|2020-06-08 09:40:00|5457.38|5457.38|5454.73|5454.73|5459.15|5459.15|5454.73|5454.73|0
1591609500000|2020-06-08 09:45:00|5453.32|5453.32|5456.67|5456.67|5456.67|5456.67|5452.58|5452.58|0
1591609800000|2020-06-08 09:50:00|5456.24|5456.24|5459.69|5459.69|5459.69|5459.69|5456.24|5456.24|0
1591610100000|2020-06-08 09:55:00|5462.15|5462.15|5457.81|5457.81|5462.15|5462.15|5457.72|5457.72|0
1591610400000|2020-06-08 10:00:00|5456.23|5456.23|5455.47|5455.47|5457|5457|5454.42|5454.42|0
1591610700000|2020-06-08 10:05:00|5451.52|5451.52|5454.37|5454.37|5454.37|5454.37|5451.09|5451.09|0
1591611000000|2020-06-08 10:10:00|5458.15|5458.15|5456.04|5456.04|5460.92|5460.92|5456.04|5456.04|0
1591611300000|2020-06-08 10:15:00|5455.91|5455.91|5455.53|5455.53|5456.32|5456.32|5454.93|5454.93|0
1591611600000|2020-06-08 10:20:00|5455.14|5455.14|5457.48|5457.48|5457.48|5457.48|5454|5454|0
1591611900000|2020-06-08 10:25:00|5454.76|5454.76|5460.07|5460.07|5460.07|5460.07|5454.76|5454.76|0
1591612200000|2020-06-08 10:30:00|5459.67|5459.67|5463.24|5463.24|5463.24|5463.24|5459.67|5459.67|0
1591612500000|2020-06-08 10:35:00|5464.43|5464.43|5469.66|5469.66|5469.66|5469.66|5464.43|5464.43|0
1591612800000|2020-06-08 10:40:00|5468.13|5468.13|5467.43|5467.43|5468.13|5468.13|5467.01|5467.01|0
1591613100000|2020-06-08 10:45:00|5467.64|5467.64|5466.09|5466.09|5470.34|5470.34|5466.09|5466.09|0
1591613400000|2020-06-08 10:50:00|5464.78|5464.78|5460.81|5460.81|5465.82|5465.82|5460.04|5460.04|0
1591613700000|2020-06-08 10:55:00|5460.39|5460.39|5458.09|5458.09|5461.53|5461.53|5458.09|5458.09|0
1591614000000|2020-06-08 11:00:00|5459.12|5459.12|5458.44|5458.44|5459.12|5459.12|5458.2|5458.2|0
1591614300000|2020-06-08 11:05:00|5458.14|5458.14|5456.88|5456.88|5458.14|5458.14|5456.3|5456.3|0
1591614600000|2020-06-08 11:10:00|5457.31|5457.31|5453.86|5453.86|5460.56|5460.56|5453.86|5453.86|0
1591614900000|2020-06-08 11:15:00|5454.56|5454.56|5456.23|5456.23|5456.23|5456.23|5453.72|5453.72|0
1591615200000|2020-06-08 11:20:00|5457.97|5457.97|5458.19|5458.19|5458.19|5458.19|5457.82|5457.82|0
1591615500000|2020-06-08 11:25:00|5460.53|5460.53|5457.72|5457.72|5460.53|5460.53|5456.98|5456.98|0
1591615800000|2020-06-08 11:30:00|5460.01|5460.01|5461.5|5461.5|5462.28|5462.28|5460.01|5460.01|0
1591616100000|2020-06-08 11:35:00|5462.72|5462.72|5461.03|5461.03|5462.72|5462.72|5460.51|5460.51|0
1591616400000|2020-06-08 11:40:00|5460.59|5460.59|5462.2|5462.2|5462.2|5462.2|5460.15|5460.15|0
1591616700000|2020-06-08 11:45:00|5459.52|5459.52|5458.18|5458.18|5460.43|5460.43|5458.18|5458.18|0
1591617000000|2020-06-08 11:50:00|5457.11|5457.11|5459.17|5459.17|5460.4|5460.4|5457.11|5457.11|0
1591617300000|2020-06-08 11:55:00|5460.83|5460.83|5461.42|5461.42|5461.42|5461.42|5458.02|5458.02|0
1591617600000|2020-06-08 12:00:00|5461.58|5461.58|5461.13|5461.13|5461.58|5461.58|5461.12|5461.12|0
1591617900000|2020-06-08 12:05:00|5458.16|5458.16|5457.66|5457.66|5458.24|5458.24|5456.51|5456.51|0
1591618200000|2020-06-08 12:10:00|5457.35|5457.35|5459.68|5459.68|5462.77|5462.77|5457.35|5457.35|0
1591618500000|2020-06-08 12:15:00|5456.69|5456.69|5463.95|5463.95|5464.93|5464.93|5456.69|5456.69|0
1591618800000|2020-06-08 12:20:00|5466.06|5466.06|5473.74|5473.74|5473.74|5473.74|5466.06|5466.06|0
1591619100000|2020-06-08 12:25:00|5472.29|5472.29|5467.57|5467.57|5472.29|5472.29|5467.57|5467.57|0
1591619400000|2020-06-08 12:30:00|5467.81|5467.81|5470.76|5470.76|5471.02|5471.02|5467.81|5467.81|0
1591619700000|2020-06-08 12:35:00|5472.62|5472.62|5472.05|5472.05|5473.6|5473.6|5472.05|5472.05|0
1591620000000|2020-06-08 12:40:00|5471.15|5471.15|5466.66|5466.66|5471.15|5471.15|5464.88|5464.88|0
1591620300000|2020-06-08 12:45:00|5466.35|5466.35|5468.64|5468.64|5468.64|5468.64|5464.97|5464.97|0
1591620600000|2020-06-08 12:50:00|5468|5468|5468.75|5468.75|5468.75|5468.75|5463.15|5463.15|0
1591620900000|2020-06-08 12:55:00|5465.17|5465.17|5463.96|5463.96|5465.63|5465.63|5463.96|5463.96|0
1591621200000|2020-06-08 13:00:00|5465.59|5465.59|5470.47|5470.47|5470.54|5470.54|5465.59|5465.59|0
1591621500000|2020-06-08 13:05:00|5468.61|5468.61|5467.26|5467.26|5468.61|5468.61|5467.26|5467.26|0
1591621800000|2020-06-08 13:10:00|5466.62|5466.62|5471.66|5471.66|5471.66|5471.66|5465.97|5465.97|0
1591622100000|2020-06-08 13:15:00|5468.81|5468.81|5468.8|5468.8|5470.87|5470.87|5468.8|5468.8|0
1591622400000|2020-06-08 13:20:00|5469.18|5469.18|5468.56|5468.56|5471.43|5471.43|5468.56|5468.56|0
1591622700000|2020-06-08 13:25:00|5468.04|5468.04|5466.18|5466.18|5469.69|5469.69|5466.18|5466.18|0
1591623000000|2020-06-08 13:30:00|5465.73|5465.73|5467.62|5467.62|5468.48|5468.48|5465.73|5465.73|0
1591623300000|2020-06-08 13:35:00|5465.61|5465.61|5459.73|5459.73|5468.42|5468.42|5459.73|5459.73|0
1591623600000|2020-06-08 13:40:00|5464.4|5464.4|5465.43|5465.43|5465.43|5465.43|5461.66|5461.66|0
1591623900000|2020-06-08 13:45:00|5468.4|5468.4|5460.44|5460.44|5468.4|5468.4|5460.44|5460.44|0
1591624200000|2020-06-08 13:50:00|5457.05|5457.05|5457.79|5457.79|5457.79|5457.79|5455.66|5455.66|0
1591624500000|2020-06-08 13:55:00|5459.2|5459.2|5457.99|5457.99|5459.94|5459.94|5457.45|5457.45|0
1591624800000|2020-06-08 14:00:00|5457.23|5457.23|5448.63|5448.63|5457.23|5457.23|5448.63|5448.63|0
1591625100000|2020-06-08 14:05:00|5447.88|5447.88|5447.02|5447.02|5448.98|5448.98|5447.02|5447.02|0
1591625400000|2020-06-08 14:10:00|5448.23|5448.23|5443.56|5443.56|5448.23|5448.23|5440.2|5440.2|0
1591625700000|2020-06-08 14:15:00|5446.04|5446.04|5438.4|5438.4|5446.04|5446.04|5438.38|5438.38|0
1591626000000|2020-06-08 14:20:00|5437.97|5437.97|5442.4|5442.4|5442.4|5442.4|5437.97|5437.97|0
1591626300000|2020-06-08 14:25:00|5448.15|5448.15|5445.93|5445.93|5448.15|5448.15|5445.93|5445.93|0
1591626600000|2020-06-08 14:30:00|5449.99|5449.99|5447.89|5447.89|5453.01|5453.01|5447.89|5447.89|0
1591626900000|2020-06-08 14:35:00|5443.76|5443.76|5441.03|5441.03|5444.42|5444.42|5441.03|5441.03|0
1591627200000|2020-06-08 14:40:00|5438.64|5438.64|5438.4|5438.4|5439.67|5439.67|5438.12|5438.12|0
1591627500000|2020-06-08 14:45:00|5437.56|5437.56|5436.9|5436.9|5441.05|5441.05|5434.98|5434.98|0
1591627800000|2020-06-08 14:50:00|5437.55|5437.55|5432.01|5432.01|5437.86|5437.86|5432.01|5432.01|0
1591628100000|2020-06-08 14:55:00|5431.29|5431.29|5432.22|5432.22|5439.54|5439.54|5431.29|5431.29|0
1591628400000|2020-06-08 15:00:00|5431.68|5431.68|5424.4|5424.4|5431.68|5431.68|5423.33|5423.33|0
1591628700000|2020-06-08 15:05:00|5426.7|5426.7|5425.3|5425.3|5427.69|5427.69|5425.3|5425.3|0
1591629000000|2020-06-08 15:10:00|5426.39|5426.39|5434.61|5434.61|5434.61|5434.61|5426.06|5426.06|0
1591629300000|2020-06-08 15:15:00|5438.91|5438.91|5440.13|5440.13|5442.1|5442.1|5438.91|5438.91|0
1591629600000|2020-06-08 15:20:00|5439.8|5439.8|5432.36|5432.36|5439.8|5439.8|5432.36|5432.36|0
1591629900000|2020-06-08 15:25:00|5431.72|5431.72|5435.3|5435.3|5436.51|5436.51|5431.72|5431.72|0
1591686900000|2020-06-09 07:15:00|5451.1|5451.1|5454.41|5454.41|5454.41|5454.41|5448.67|5448.67|0
1591687200000|2020-06-09 07:20:00|5454.53|5454.53|5450.86|5450.86|5456.64|5456.64|5450.86|5450.86|0
1591687500000|2020-06-09 07:25:00|5447.77|5447.77|5440.25|5440.25|5447.78|5447.78|5440.25|5440.25|0
1591687800000|2020-06-09 07:30:00|5438.54|5438.54|5433.69|5433.69|5438.54|5438.54|5433.69|5433.69|0
1591688100000|2020-06-09 07:35:00|5436.45|5436.45|5422.54|5422.54|5436.45|5436.45|5422.54|5422.54|0
1591688400000|2020-06-09 07:40:00|5415.96|5415.96|5418.83|5418.83|5418.87|5418.87|5415.96|5415.96|0
1591688700000|2020-06-09 07:45:00|5420.09|5420.09|5417.83|5417.83|5423.28|5423.28|5417.83|5417.83|0
1591689000000|2020-06-09 07:50:00|5420.09|5420.09|5423.76|5423.76|5423.76|5423.76|5418.93|5418.93|0
1591689300000|2020-06-09 07:55:00|5426.46|5426.46|5426.86|5426.86|5426.86|5426.86|5425.52|5425.52|0
1591689600000|2020-06-09 08:00:00|5423.33|5423.33|5434.93|5434.93|5434.93|5434.93|5423.33|5423.33|0
1591689900000|2020-06-09 08:05:00|5437.54|5437.54|5426.3|5426.3|5437.54|5437.54|5424.46|5424.46|0
1591690200000|2020-06-09 08:10:00|5425.91|5425.91|5423.94|5423.94|5428.72|5428.72|5423.94|5423.94|0
1591690500000|2020-06-09 08:15:00|5428.58|5428.58|5414.42|5414.42|5428.7|5428.7|5414.42|5414.42|0
1591690800000|2020-06-09 08:20:00|5411.6|5411.6|5407.87|5407.87|5413.13|5413.13|5407.87|5407.87|0
1591691100000|2020-06-09 08:25:00|5408.07|5408.07|5396.7|5396.7|5408.07|5408.07|5396.7|5396.7|0
1591691400000|2020-06-09 08:30:00|5399.37|5399.37|5404.68|5404.68|5407|5407|5399.37|5399.37|0
1591691700000|2020-06-09 08:35:00|5404.38|5404.38|5406.12|5406.12|5406.12|5406.12|5402.82|5402.82|0
1591692000000|2020-06-09 08:40:00|5405.2|5405.2|5403.2|5403.2|5406.19|5406.19|5403.2|5403.2|0
1591692300000|2020-06-09 08:45:00|5397.98|5397.98|5400.97|5400.97|5400.97|5400.97|5397.39|5397.39|0
1591692600000|2020-06-09 08:50:00|5397.87|5397.87|5404.39|5404.39|5405.22|5405.22|5397.87|5397.87|0
1591692900000|2020-06-09 08:55:00|5405.18|5405.18|5399.6|5399.6|5405.18|5405.18|5398.31|5398.31|0
1591693200000|2020-06-09 09:00:00|5402.56|5402.56|5403.16|5403.16|5404|5404|5402.56|5402.56|0
1591693500000|2020-06-09 09:05:00|5405.16|5405.16|5401.55|5401.55|5405.16|5405.16|5401.04|5401.04|0
1591693800000|2020-06-09 09:10:00|5403.43|5403.43|5403.8|5403.8|5406.11|5406.11|5402.58|5402.58|0
1591694100000|2020-06-09 09:15:00|5406.99|5406.99|5407.11|5407.11|5411.5|5411.5|5406.99|5406.99|0
1591694400000|2020-06-09 09:20:00|5402.17|5402.17|5409.1|5409.1|5409.1|5409.1|5402.17|5402.17|0
1591694700000|2020-06-09 09:25:00|5411.37|5411.37|5413.29|5413.29|5413.29|5413.29|5408.57|5408.57|0
1591695000000|2020-06-09 09:30:00|5415.33|5415.33|5417.38|5417.38|5417.38|5417.38|5415.16|5415.16|0
1591695300000|2020-06-09 09:35:00|5410.44|5410.44|5412.52|5412.52|5412.52|5412.52|5410.36|5410.36|0
1591695600000|2020-06-09 09:40:00|5414.41|5414.41|5418.85|5418.85|5420.29|5420.29|5414.41|5414.41|0
1591695900000|2020-06-09 09:45:00|5417.68|5417.68|5413.85|5413.85|5417.68|5417.68|5413.85|5413.85|0
1591696200000|2020-06-09 09:50:00|5411.82|5411.82|5409.73|5409.73|5413.4|5413.4|5409.49|5409.49|0
1591696500000|2020-06-09 09:55:00|5406.7|5406.7|5405.38|5405.38|5406.7|5406.7|5402.08|5402.08|0
1591696800000|2020-06-09 10:00:00|5405.09|5405.09|5401.95|5401.95|5405.09|5405.09|5401.95|5401.95|0
1591697100000|2020-06-09 10:05:00|5398.97|5398.97|5397.6|5397.6|5398.97|5398.97|5395.32|5395.32|0
1591697400000|2020-06-09 10:10:00|5395.4|5395.4|5387.73|5387.73|5395.4|5395.4|5387.73|5387.73|0
1591697700000|2020-06-09 10:15:00|5386.04|5386.04|5383.18|5383.18|5386.04|5386.04|5380.8|5380.8|0
1591698000000|2020-06-09 10:20:00|5385.46|5385.46|5387.75|5387.75|5391.42|5391.42|5384.35|5384.35|0
1591698300000|2020-06-09 10:25:00|5388.4|5388.4|5384.81|5384.81|5388.4|5388.4|5383.62|5383.62|0
1591698600000|2020-06-09 10:30:00|5385.2|5385.2|5386.51|5386.51|5386.51|5386.51|5383.38|5383.38|0
1591698900000|2020-06-09 10:35:00|5392.31|5392.31|5387.38|5387.38|5392.31|5392.31|5387.22|5387.22|0
1591699200000|2020-06-09 10:40:00|5388.51|5388.51|5393.05|5393.05|5393.05|5393.05|5388.51|5388.51|0
1591699500000|2020-06-09 10:45:00|5390.23|5390.23|5387.56|5387.56|5390.23|5390.23|5386.85|5386.85|0
1591699800000|2020-06-09 10:50:00|5385.18|5385.18|5387.92|5387.92|5389.35|5389.35|5385.18|5385.18|0
1591700100000|2020-06-09 10:55:00|5388.6|5388.6|5393.92|5393.92|5393.92|5393.92|5388.6|5388.6|0
1591700400000|2020-06-09 11:00:00|5390.72|5390.72|5385|5385|5390.72|5390.72|5382.76|5382.76|0
1591700700000|2020-06-09 11:05:00|5386.92|5386.92|5394.18|5394.18|5394.18|5394.18|5386.92|5386.92|0
1591701000000|2020-06-09 11:10:00|5393.39|5393.39|5389.29|5389.29|5393.39|5393.39|5387.94|5387.94|0
1591701300000|2020-06-09 11:15:00|5384.23|5384.23|5381.42|5381.42|5384.23|5384.23|5381.39|5381.39|0
1591701600000|2020-06-09 11:20:00|5380.84|5380.84|5388.62|5388.62|5388.62|5388.62|5380.84|5380.84|0
1591701900000|2020-06-09 11:25:00|5388.77|5388.77|5387.94|5387.94|5391.84|5391.84|5387.29|5387.29|0
1591702200000|2020-06-09 11:30:00|5389.15|5389.15|5391.13|5391.13|5391.32|5391.32|5389.15|5389.15|0
1591702500000|2020-06-09 11:35:00|5390.42|5390.42|5391.14|5391.14|5391.14|5391.14|5389.93|5389.93|0
1591702800000|2020-06-09 11:40:00|5390.14|5390.14|5392.28|5392.28|5392.28|5392.28|5390.14|5390.14|0
1591703100000|2020-06-09 11:45:00|5392.35|5392.35|5393.81|5393.81|5393.81|5393.81|5392.35|5392.35|0
1591703400000|2020-06-09 11:50:00|5392|5392|5393.61|5393.61|5394.39|5394.39|5392|5392|0
1591703700000|2020-06-09 11:55:00|5391.68|5391.68|5389.52|5389.52|5391.68|5391.68|5388.45|5388.45|0
1591704000000|2020-06-09 12:00:00|5390.12|5390.12|5389.43|5389.43|5390.12|5390.12|5387.69|5387.69|0
1591704300000|2020-06-09 12:05:00|5390.74|5390.74|5392.26|5392.26|5392.26|5392.26|5390.65|5390.65|0
1591704600000|2020-06-09 12:10:00|5394.1|5394.1|5395.43|5395.43|5395.44|5395.44|5392.89|5392.89|0
1591704900000|2020-06-09 12:15:00|5397.51|5397.51|5402.42|5402.42|5402.42|5402.42|5397.51|5397.51|0
1591705200000|2020-06-09 12:20:00|5403.54|5403.54|5403.99|5403.99|5406.79|5406.79|5403.54|5403.54|0
1591705500000|2020-06-09 12:25:00|5404.36|5404.36|5406.74|5406.74|5406.74|5406.74|5404.36|5404.36|0
1591705800000|2020-06-09 12:30:00|5406.61|5406.61|5403.58|5403.58|5407.9|5407.9|5403.58|5403.58|0
1591706100000|2020-06-09 12:35:00|5403.84|5403.84|5403.63|5403.63|5405.27|5405.27|5403.45|5403.45|0
1591706400000|2020-06-09 12:40:00|5401.31|5401.31|5400.43|5400.43|5401.31|5401.31|5398.57|5398.57|0
1591706700000|2020-06-09 12:45:00|5402.62|5402.62|5399.04|5399.04|5402.62|5402.62|5399.04|5399.04|0
1591707000000|2020-06-09 12:50:00|5398.54|5398.54|5401.47|5401.47|5401.47|5401.47|5398.54|5398.54|0
1591707300000|2020-06-09 12:55:00|5398.9|5398.9|5400.89|5400.89|5400.89|5400.89|5398.5|5398.5|0
1591707600000|2020-06-09 13:00:00|5401.27|5401.27|5404.44|5404.44|5406.37|5406.37|5401.27|5401.27|0
1591707900000|2020-06-09 13:05:00|5402.95|5402.95|5403.82|5403.82|5403.82|5403.82|5401.68|5401.68|0
1591708200000|2020-06-09 13:10:00|5401.39|5401.39|5403.11|5403.11|5403.65|5403.65|5401.39|5401.39|0
1591708500000|2020-06-09 13:15:00|5404.44|5404.44|5396.86|5396.86|5404.44|5404.44|5396.86|5396.86|0
1591708800000|2020-06-09 13:20:00|5396.96|5396.96|5394.03|5394.03|5396.96|5396.96|5394.03|5394.03|0
1591709100000|2020-06-09 13:25:00|5393.93|5393.93|5395.33|5395.33|5395.49|5395.49|5393.93|5393.93|0
1591709400000|2020-06-09 13:30:00|5393.29|5393.29|5390.25|5390.25|5393.29|5393.29|5386.61|5386.61|0
1591709700000|2020-06-09 13:35:00|5391.23|5391.23|5390.64|5390.64|5393.36|5393.36|5390.64|5390.64|0
1591710000000|2020-06-09 13:40:00|5385.27|5385.27|5388.8|5388.8|5388.8|5388.8|5385.27|5385.27|0
1591710300000|2020-06-09 13:45:00|5388.18|5388.18|5385.49|5385.49|5388.18|5388.18|5385.49|5385.49|0
1591710600000|2020-06-09 13:50:00|5385.35|5385.35|5375.6|5375.6|5385.35|5385.35|5375.6|5375.6|0
1591710900000|2020-06-09 13:55:00|5377.36|5377.36|5380.24|5380.24|5380.24|5380.24|5377.36|5377.36|0
1591711200000|2020-06-09 14:00:00|5379.22|5379.22|5373.56|5373.56|5379.22|5379.22|5371.18|5371.18|0
1591711500000|2020-06-09 14:05:00|5375.95|5375.95|5373.02|5373.02|5376.4|5376.4|5373.02|5373.02|0
1591711800000|2020-06-09 14:10:00|5374.71|5374.71|5372.34|5372.34|5374.71|5374.71|5370.13|5370.13|0
1591712100000|2020-06-09 14:15:00|5373.77|5373.77|5374.76|5374.76|5374.76|5374.76|5371.58|5371.58|0
1591712400000|2020-06-09 14:20:00|5376.68|5376.68|5382.25|5382.25|5382.25|5382.25|5376|5376|0
1591712700000|2020-06-09 14:25:00|5383.37|5383.37|5387.43|5387.43|5388.87|5388.87|5383.37|5383.37|0
1591713000000|2020-06-09 14:30:00|5387.67|5387.67|5382.8|5382.8|5389.54|5389.54|5382.8|5382.8|0
1591713300000|2020-06-09 14:35:00|5381.79|5381.79|5385.04|5385.04|5386.41|5386.41|5381.79|5381.79|0
1591713600000|2020-06-09 14:40:00|5384.56|5384.56|5386.86|5386.86|5387.55|5387.55|5384.56|5384.56|0
1591713900000|2020-06-09 14:45:00|5385.82|5385.82|5389.38|5389.38|5389.38|5389.38|5385.82|5385.82|0
1591714200000|2020-06-09 14:50:00|5392.9|5392.9|5391.22|5391.22|5396.21|5396.21|5391.22|5391.22|0
1591714500000|2020-06-09 14:55:00|5389.8|5389.8|5384.93|5384.93|5389.8|5389.8|5383.67|5383.67|0
1591714800000|2020-06-09 15:00:00|5385.89|5385.89|5382.82|5382.82|5385.89|5385.89|5381.04|5381.04|0
1591715100000|2020-06-09 15:05:00|5385.99|5385.99|5383.15|5383.15|5385.99|5385.99|5383.15|5383.15|0
1591715400000|2020-06-09 15:10:00|5381.31|5381.31|5380.67|5380.67|5381.6|5381.6|5380.56|5380.56|0
1591715700000|2020-06-09 15:15:00|5383.34|5383.34|5375.63|5375.63|5383.34|5383.34|5375.3|5375.3|0
1591716000000|2020-06-09 15:20:00|5374.47|5374.47|5374.49|5374.49|5378.43|5378.43|5374.01|5374.01|0
1591716300000|2020-06-09 15:25:00|5374.36|5374.36|5373.62|5373.62|5374.36|5374.36|5371.84|5371.84|0
1591773300000|2020-06-10 07:15:00|5429.11|5429.11|5422.26|5422.26|5429.11|5429.11|5422.26|5422.26|0
1591773600000|2020-06-10 07:20:00|5417.14|5417.14|5408.03|5408.03|5417.14|5417.14|5408.03|5408.03|0
1591773900000|2020-06-10 07:25:00|5402.65|5402.65|5405.37|5405.37|5405.77|5405.77|5402.39|5402.39|0
1591774200000|2020-06-10 07:30:00|5405.87|5405.87|5410.78|5410.78|5410.78|5410.78|5405.87|5405.87|0
1591774500000|2020-06-10 07:35:00|5410.79|5410.79|5408.53|5408.53|5410.79|5410.79|5406.58|5406.58|0
1591774800000|2020-06-10 07:40:00|5408.08|5408.08|5406.34|5406.34|5408.08|5408.08|5405.23|5405.23|0
1591775100000|2020-06-10 07:45:00|5413.56|5413.56|5418.83|5418.83|5421.16|5421.16|5413.56|5413.56|0
1591775400000|2020-06-10 07:50:00|5423.26|5423.26|5427.3|5427.3|5427.3|5427.3|5423.26|5423.26|0
1591775700000|2020-06-10 07:55:00|5425.41|5425.41|5429.33|5429.33|5429.33|5429.33|5425.41|5425.41|0
1591776000000|2020-06-10 08:00:00|5429.22|5429.22|5433.91|5433.91|5433.91|5433.91|5426.77|5426.77|0
1591776300000|2020-06-10 08:05:00|5425.89|5425.89|5425.23|5425.23|5426.94|5426.94|5423.65|5423.65|0
1591776600000|2020-06-10 08:10:00|5423.79|5423.79|5427.67|5427.67|5427.67|5427.67|5423.79|5423.79|0
1591776900000|2020-06-10 08:15:00|5428.56|5428.56|5433.92|5433.92|5433.92|5433.92|5427.13|5427.13|0
1591777200000|2020-06-10 08:20:00|5434.09|5434.09|5432.86|5432.86|5434.09|5434.09|5432.86|5432.86|0
1591777500000|2020-06-10 08:25:00|5433.8|5433.8|5432.13|5432.13|5434.8|5434.8|5432.13|5432.13|0
1591777800000|2020-06-10 08:30:00|5431.56|5431.56|5429.51|5429.51|5431.57|5431.57|5429.51|5429.51|0
1591778100000|2020-06-10 08:35:00|5429.86|5429.86|5427.95|5427.95|5431.94|5431.94|5427.95|5427.95|0
1591778400000|2020-06-10 08:40:00|5427.87|5427.87|5423.59|5423.59|5427.87|5427.87|5423.59|5423.59|0
1591778700000|2020-06-10 08:45:00|5423.33|5423.33|5420.88|5420.88|5423.33|5423.33|5420.24|5420.24|0
1591779000000|2020-06-10 08:50:00|5419.32|5419.32|5417.96|5417.96|5420.22|5420.22|5417.96|5417.96|0
1591779300000|2020-06-10 08:55:00|5416.32|5416.32|5404.71|5404.71|5418.2|5418.2|5404.71|5404.71|0
1591779600000|2020-06-10 09:00:00|5405.26|5405.26|5386.27|5386.27|5405.26|5405.26|5386.27|5386.27|0
1591779900000|2020-06-10 09:05:00|5382.61|5382.61|5385.18|5385.18|5385.18|5385.18|5380.44|5380.44|0
1591780200000|2020-06-10 09:10:00|5387.96|5387.96|5392.69|5392.69|5392.69|5392.69|5387.96|5387.96|0
1591780500000|2020-06-10 09:15:00|5389.96|5389.96|5385.03|5385.03|5389.96|5389.96|5383.9|5383.9|0
1591780800000|2020-06-10 09:20:00|5383.24|5383.24|5384.69|5384.69|5385.78|5385.78|5383.24|5383.24|0
1591781100000|2020-06-10 09:25:00|5385.24|5385.24|5388.26|5388.26|5388.26|5388.26|5380.27|5380.27|0
1591781400000|2020-06-10 09:30:00|5391.17|5391.17|5388.22|5388.22|5391.17|5391.17|5388.22|5388.22|0
1591781700000|2020-06-10 09:35:00|5385.81|5385.81|5385.9|5385.9|5387.26|5387.26|5385.81|5385.81|0
1591782000000|2020-06-10 09:40:00|5381.93|5381.93|5381.48|5381.48|5382.92|5382.92|5381.48|5381.48|0
1591782300000|2020-06-10 09:45:00|5382.99|5382.99|5378|5378|5383.05|5383.05|5378|5378|0
1591782600000|2020-06-10 09:50:00|5376.07|5376.07|5378.17|5378.17|5378.17|5378.17|5376.07|5376.07|0
1591782900000|2020-06-10 09:55:00|5379.07|5379.07|5378.33|5378.33|5379.07|5379.07|5377.59|5377.59|0
1591783200000|2020-06-10 10:00:00|5378.1|5378.1|5377.18|5377.18|5379.89|5379.89|5377.11|5377.11|0
1591783500000|2020-06-10 10:05:00|5374.84|5374.84|5369.65|5369.65|5374.84|5374.84|5369.65|5369.65|0
1591783800000|2020-06-10 10:10:00|5368.15|5368.15|5373.96|5373.96|5373.96|5373.96|5368.15|5368.15|0
1591784100000|2020-06-10 10:15:00|5375.77|5375.77|5378.35|5378.35|5380.06|5380.06|5374.74|5374.74|0
1591784400000|2020-06-10 10:20:00|5376.18|5376.18|5380.1|5380.1|5380.1|5380.1|5376.18|5376.18|0
1591784700000|2020-06-10 10:25:00|5380.02|5380.02|5372.65|5372.65|5380.02|5380.02|5372.65|5372.65|0
1591785000000|2020-06-10 10:30:00|5370.84|5370.84|5372.08|5372.08|5372.41|5372.41|5370.84|5370.84|0
1591785300000|2020-06-10 10:35:00|5375.38|5375.38|5371.28|5371.28|5375.38|5375.38|5369.88|5369.88|0
1591785600000|2020-06-10 10:40:00|5373.38|5373.38|5373.44|5373.44|5377.1|5377.1|5373.38|5373.38|0
1591785900000|2020-06-10 10:45:00|5375.16|5375.16|5373.94|5373.94|5376.95|5376.95|5373.94|5373.94|0
1591786200000|2020-06-10 10:50:00|5376.15|5376.15|5379.56|5379.56|5379.56|5379.56|5374.82|5374.82|0
1591786500000|2020-06-10 10:55:00|5379.44|5379.44|5381.1|5381.1|5381.1|5381.1|5379.44|5379.44|0
1591786800000|2020-06-10 11:00:00|5382.59|5382.59|5374.6|5374.6|5382.59|5382.59|5371.73|5371.73|0
1591787100000|2020-06-10 11:05:00|5370.61|5370.61|5364.46|5364.46|5370.92|5370.92|5364.46|5364.46|0
1591787400000|2020-06-10 11:10:00|5363.37|5363.37|5366.71|5366.71|5366.71|5366.71|5362.18|5362.18|0
1591787700000|2020-06-10 11:15:00|5365.98|5365.98|5365.92|5365.92|5367.27|5367.27|5365.11|5365.11|0
1591788000000|2020-06-10 11:20:00|5365.46|5365.46|5365.27|5365.27|5367.26|5367.26|5365.27|5365.27|0
1591788300000|2020-06-10 11:25:00|5366.2|5366.2|5361.53|5361.53|5366.2|5366.2|5361.53|5361.53|0
1591788600000|2020-06-10 11:30:00|5362.3|5362.3|5363.51|5363.51|5363.95|5363.95|5362.3|5362.3|0
1591788900000|2020-06-10 11:35:00|5366.18|5366.18|5367.67|5367.67|5368.7|5368.7|5366.18|5366.18|0
1591789200000|2020-06-10 11:40:00|5368.4|5368.4|5363.99|5363.99|5368.4|5368.4|5363.99|5363.99|0
1591789500000|2020-06-10 11:45:00|5363.46|5363.46|5364.76|5364.76|5364.76|5364.76|5362.46|5362.46|0
1591789800000|2020-06-10 11:50:00|5366.03|5366.03|5362.96|5362.96|5366.28|5366.28|5362.96|5362.96|0
1591790100000|2020-06-10 11:55:00|5364.4|5364.4|5367.53|5367.53|5368.4|5368.4|5364.4|5364.4|0
1591790400000|2020-06-10 12:00:00|5369.15|5369.15|5371.38|5371.38|5371.38|5371.38|5367.77|5367.77|0
1591790700000|2020-06-10 12:05:00|5370.87|5370.87|5371.43|5371.43|5372.58|5372.58|5370.87|5370.87|0
1591791000000|2020-06-10 12:10:00|5371.09|5371.09|5371.88|5371.88|5371.88|5371.88|5370.58|5370.58|0
1591791300000|2020-06-10 12:15:00|5371.46|5371.46|5369.72|5369.72|5371.46|5371.46|5368.88|5368.88|0
1591791600000|2020-06-10 12:20:00|5370.5|5370.5|5369.51|5369.51|5371.45|5371.45|5369.51|5369.51|0
1591791900000|2020-06-10 12:25:00|5369.16|5369.16|5376.05|5376.05|5376.05|5376.05|5369.16|5369.16|0
1591792200000|2020-06-10 12:30:00|5378.82|5378.82|5379.49|5379.49|5379.49|5379.49|5377.44|5377.44|0
1591792500000|2020-06-10 12:35:00|5379.74|5379.74|5378.73|5378.73|5380.69|5380.69|5378.73|5378.73|0
1591792800000|2020-06-10 12:40:00|5377.87|5377.87|5378.91|5378.91|5378.91|5378.91|5377.48|5377.48|0
1591793100000|2020-06-10 12:45:00|5378.19|5378.19|5380.28|5380.28|5380.28|5380.28|5377.19|5377.19|0
1591793400000|2020-06-10 12:50:00|5382.56|5382.56|5384.41|5384.41|5385.15|5385.15|5382.56|5382.56|0
1591793700000|2020-06-10 12:55:00|5383.92|5383.92|5385.04|5385.04|5385.43|5385.43|5383.92|5383.92|0
1591794000000|2020-06-10 13:00:00|5385.75|5385.75|5389.68|5389.68|5390.17|5390.17|5385.75|5385.75|0
1591794300000|2020-06-10 13:05:00|5389.38|5389.38|5383.22|5383.22|5389.38|5389.38|5383.22|5383.22|0
1591794600000|2020-06-10 13:10:00|5382.18|5382.18|5382.94|5382.94|5383.53|5383.53|5382.18|5382.18|0
1591794900000|2020-06-10 13:15:00|5384.4|5384.4|5380.14|5380.14|5384.4|5384.4|5380.14|5380.14|0
1591795200000|2020-06-10 13:20:00|5379.97|5379.97|5377.45|5377.45|5379.97|5379.97|5377.45|5377.45|0
1591795500000|2020-06-10 13:25:00|5377.79|5377.79|5382.11|5382.11|5382.11|5382.11|5377.79|5377.79|0
1591795800000|2020-06-10 13:30:00|5382.54|5382.54|5381.24|5381.24|5383.09|5383.09|5380.19|5380.19|0
1591796100000|2020-06-10 13:35:00|5382.31|5382.31|5379.92|5379.92|5382.31|5382.31|5379.92|5379.92|0
1591796400000|2020-06-10 13:40:00|5379.63|5379.63|5373.49|5373.49|5380.19|5380.19|5373.18|5373.18|0
1591796700000|2020-06-10 13:45:00|5372.58|5372.58|5364.58|5364.58|5372.58|5372.58|5364.58|5364.58|0
1591797000000|2020-06-10 13:50:00|5367.76|5367.76|5362.81|5362.81|5367.76|5367.76|5362.81|5362.81|0
1591797300000|2020-06-10 13:55:00|5363.54|5363.54|5368.23|5368.23|5368.23|5368.23|5361.24|5361.24|0
1591797600000|2020-06-10 14:00:00|5369.88|5369.88|5374.54|5374.54|5377.56|5377.56|5369.88|5369.88|0
1591797900000|2020-06-10 14:05:00|5374.93|5374.93|5365.62|5365.62|5374.93|5374.93|5365.36|5365.36|0
1591798200000|2020-06-10 14:10:00|5367.44|5367.44|5359.13|5359.13|5367.44|5367.44|5359.13|5359.13|0
1591798500000|2020-06-10 14:15:00|5355.37|5355.37|5359.53|5359.53|5359.53|5359.53|5355.37|5355.37|0
1591798800000|2020-06-10 14:20:00|5359.71|5359.71|5357.38|5357.38|5359.71|5359.71|5357.13|5357.13|0
1591799100000|2020-06-10 14:25:00|5359.87|5359.87|5367.17|5367.17|5367.59|5367.59|5359.87|5359.87|0
1591799400000|2020-06-10 14:30:00|5366.12|5366.12|5369.4|5369.4|5369.4|5369.4|5365.54|5365.54|0
1591799700000|2020-06-10 14:35:00|5370.3|5370.3|5375.99|5375.99|5375.99|5375.99|5370.3|5370.3|0
1591800000000|2020-06-10 14:40:00|5377.47|5377.47|5381.42|5381.42|5381.92|5381.92|5377.47|5377.47|0
1591800300000|2020-06-10 14:45:00|5379.94|5379.94|5380.05|5380.05|5383.52|5383.52|5379.94|5379.94|0
1591800600000|2020-06-10 14:50:00|5380.64|5380.64|5368.04|5368.04|5380.64|5380.64|5368.04|5368.04|0
1591800900000|2020-06-10 14:55:00|5367.83|5367.83|5364.21|5364.21|5368.52|5368.52|5364.21|5364.21|0
1591801200000|2020-06-10 15:00:00|5363.92|5363.92|5367.91|5367.91|5367.91|5367.91|5363.82|5363.82|0
1591801500000|2020-06-10 15:05:00|5366.68|5366.68|5378.01|5378.01|5382.23|5382.23|5366.68|5366.68|0
1591801800000|2020-06-10 15:10:00|5378.79|5378.79|5380.23|5380.23|5381.08|5381.08|5378.79|5378.79|0
1591802100000|2020-06-10 15:15:00|5384.05|5384.05|5383.4|5383.4|5384.05|5384.05|5381.93|5381.93|0
1591802400000|2020-06-10 15:20:00|5381.08|5381.08|5378.8|5378.8|5381.08|5381.08|5375.95|5375.95|0
1591802700000|2020-06-10 15:25:00|5375.62|5375.62|5386.21|5386.21|5386.21|5386.21|5375.62|5375.62|0
1591859700000|2020-06-11 07:15:00|5267.1|5267.1|5265.37|5265.37|5275.69|5275.69|5265.37|5265.37|0
1591860000000|2020-06-11 07:20:00|5260.96|5260.96|5265.89|5265.89|5271.09|5271.09|5260.96|5260.96|0
1591860300000|2020-06-11 07:25:00|5268.52|5268.52|5284.16|5284.16|5284.16|5284.16|5268.52|5268.52|0
1591860600000|2020-06-11 07:30:00|5282.97|5282.97|5287.78|5287.78|5290.82|5290.82|5282.97|5282.97|0
1591860900000|2020-06-11 07:35:00|5290.84|5290.84|5300.9|5300.9|5302.23|5302.23|5290.84|5290.84|0
1591861200000|2020-06-11 07:40:00|5302.82|5302.82|5295.46|5295.46|5302.82|5302.82|5295.46|5295.46|0
1591861500000|2020-06-11 07:45:00|5292.41|5292.41|5289.9|5289.9|5292.41|5292.41|5289.9|5289.9|0
1591861800000|2020-06-11 07:50:00|5284.8|5284.8|5287.05|5287.05|5287.05|5287.05|5281.32|5281.32|0
1591862100000|2020-06-11 07:55:00|5286.97|5286.97|5282.79|5282.79|5286.97|5286.97|5282.79|5282.79|0
1591862400000|2020-06-11 08:00:00|5270.5|5270.5|5268.93|5268.93|5270.5|5270.5|5266.51|5266.51|0
1591862700000|2020-06-11 08:05:00|5269.99|5269.99|5273.51|5273.51|5273.51|5273.51|5267.72|5267.72|0
1591863000000|2020-06-11 08:10:00|5274.22|5274.22|5272.04|5272.04|5274.22|5274.22|5271.6|5271.6|0
1591863300000|2020-06-11 08:15:00|5272.24|5272.24|5268.7|5268.7|5272.24|5272.24|5267.44|5267.44|0
1591863600000|2020-06-11 08:20:00|5266.39|5266.39|5271.94|5271.94|5271.94|5271.94|5266.39|5266.39|0
1591863900000|2020-06-11 08:25:00|5270.01|5270.01|5268.73|5268.73|5271.26|5271.26|5268.19|5268.19|0
1591864200000|2020-06-11 08:30:00|5263.71|5263.71|5271.3|5271.3|5271.3|5271.3|5261.61|5261.61|0
1591864500000|2020-06-11 08:35:00|5270.97|5270.97|5277.15|5277.15|5277.15|5277.15|5270.97|5270.97|0
1591864800000|2020-06-11 08:40:00|5273.83|5273.83|5266.89|5266.89|5273.89|5273.89|5265.6|5265.6|0
1591865100000|2020-06-11 08:45:00|5265.75|5265.75|5260.43|5260.43|5267.3|5267.3|5260.43|5260.43|0
1591865400000|2020-06-11 08:50:00|5260.67|5260.67|5264.37|5264.37|5264.37|5264.37|5260.67|5260.67|0
1591865700000|2020-06-11 08:55:00|5263.47|5263.47|5257.94|5257.94|5263.47|5263.47|5257.94|5257.94|0
1591866000000|2020-06-11 09:00:00|5257.3|5257.3|5258.6|5258.6|5258.6|5258.6|5257.3|5257.3|0
1591866300000|2020-06-11 09:05:00|5259.87|5259.87|5263.08|5263.08|5263.08|5263.08|5258.17|5258.17|0
1591866600000|2020-06-11 09:10:00|5261.43|5261.43|5263.68|5263.68|5263.68|5263.68|5260.66|5260.66|0
1591866900000|2020-06-11 09:15:00|5266.04|5266.04|5272.86|5272.86|5272.86|5272.86|5264|5264|0
1591867200000|2020-06-11 09:20:00|5274.82|5274.82|5278.71|5278.71|5279.21|5279.21|5274.82|5274.82|0
1591867500000|2020-06-11 09:25:00|5276.38|5276.38|5284.61|5284.61|5284.61|5284.61|5276.38|5276.38|0
1591867800000|2020-06-11 09:30:00|5284.53|5284.53|5287.19|5287.19|5287.19|5287.19|5284.53|5284.53|0
1591868100000|2020-06-11 09:35:00|5286.65|5286.65|5286.24|5286.24|5287.47|5287.47|5284.73|5284.73|0
1591868400000|2020-06-11 09:40:00|5286.22|5286.22|5288.34|5288.34|5288.83|5288.83|5285.59|5285.59|0
1591868700000|2020-06-11 09:45:00|5287.38|5287.38|5286.76|5286.76|5287.38|5287.38|5285.44|5285.44|0
1591869000000|2020-06-11 09:50:00|5286.4|5286.4|5293.14|5293.14|5293.14|5293.14|5286.4|5286.4|0
1591869300000|2020-06-11 09:55:00|5294.59|5294.59|5300.75|5300.75|5300.75|5300.75|5294.59|5294.59|0
1591869600000|2020-06-11 10:00:00|5299.62|5299.62|5304.44|5304.44|5304.86|5304.86|5299.62|5299.62|0
1591869900000|2020-06-11 10:05:00|5304.23|5304.23|5304.42|5304.42|5304.42|5304.42|5303.64|5303.64|0
1591870200000|2020-06-11 10:10:00|5306.11|5306.11|5302.95|5302.95|5306.14|5306.14|5302.95|5302.95|0
1591870500000|2020-06-11 10:15:00|5304.16|5304.16|5299.85|5299.85|5304.16|5304.16|5299.85|5299.85|0
1591870800000|2020-06-11 10:20:00|5300.24|5300.24|5306.36|5306.36|5306.36|5306.36|5300.24|5300.24|0
1591871100000|2020-06-11 10:25:00|5308.69|5308.69|5309.46|5309.46|5309.46|5309.46|5307.4|5307.4|0
1591871400000|2020-06-11 10:30:00|5307.15|5307.15|5306.36|5306.36|5307.74|5307.74|5306.36|5306.36|0
1591871700000|2020-06-11 10:35:00|5306.04|5306.04|5303.38|5303.38|5306.04|5306.04|5302.23|5302.23|0
1591872000000|2020-06-11 10:40:00|5303.23|5303.23|5303.24|5303.24|5303.24|5303.24|5301.49|5301.49|0
1591872300000|2020-06-11 10:45:00|5302.99|5302.99|5300.36|5300.36|5302.99|5302.99|5300.36|5300.36|0
1591872600000|2020-06-11 10:50:00|5303.46|5303.46|5308.6|5308.6|5308.6|5308.6|5303.46|5303.46|0
1591872900000|2020-06-11 10:55:00|5310.89|5310.89|5308.58|5308.58|5310.89|5310.89|5308.58|5308.58|0
1591873200000|2020-06-11 11:00:00|5308.45|5308.45|5304.9|5304.9|5308.45|5308.45|5304.9|5304.9|0
1591873500000|2020-06-11 11:05:00|5303.82|5303.82|5297.57|5297.57|5305.26|5305.26|5297.57|5297.57|0
1591873800000|2020-06-11 11:10:00|5293.88|5293.88|5285.53|5285.53|5293.88|5293.88|5285.53|5285.53|0
1591874100000|2020-06-11 11:15:00|5283.82|5283.82|5279.3|5279.3|5283.82|5283.82|5279.3|5279.3|0
1591874400000|2020-06-11 11:20:00|5274.92|5274.92|5281.07|5281.07|5282.44|5282.44|5274.92|5274.92|0
1591874700000|2020-06-11 11:25:00|5279.35|5279.35|5281.51|5281.51|5281.51|5281.51|5279.35|5279.35|0
1591875000000|2020-06-11 11:30:00|5282.54|5282.54|5278.62|5278.62|5283.5|5283.5|5278.62|5278.62|0
1591875300000|2020-06-11 11:35:00|5278.32|5278.32|5277.82|5277.82|5279.41|5279.41|5277.82|5277.82|0
1591875600000|2020-06-11 11:40:00|5272.36|5272.36|5271.98|5271.98|5273.93|5273.93|5271.98|5271.98|0
1591875900000|2020-06-11 11:45:00|5272.74|5272.74|5269.25|5269.25|5272.74|5272.74|5269.25|5269.25|0
1591876200000|2020-06-11 11:50:00|5266.64|5266.64|5255.81|5255.81|5266.64|5266.64|5255.81|5255.81|0
1591876500000|2020-06-11 11:55:00|5256.02|5256.02|5259.57|5259.57|5259.57|5259.57|5255.76|5255.76|0
1591876800000|2020-06-11 12:00:00|5257.4|5257.4|5253.9|5253.9|5260.52|5260.52|5253.9|5253.9|0
1591877100000|2020-06-11 12:05:00|5256.45|5256.45|5262.39|5262.39|5262.47|5262.47|5256.45|5256.45|0
1591877400000|2020-06-11 12:10:00|5261.61|5261.61|5262.24|5262.24|5263.38|5263.38|5261.46|5261.46|0
1591877700000|2020-06-11 12:15:00|5261.36|5261.36|5262.43|5262.43|5262.43|5262.43|5261.12|5261.12|0
1591878000000|2020-06-11 12:20:00|5260.42|5260.42|5258.57|5258.57|5263.94|5263.94|5258.57|5258.57|0
1591878300000|2020-06-11 12:25:00|5259.61|5259.61|5264.17|5264.17|5264.17|5264.17|5259.61|5259.61|0
1591878600000|2020-06-11 12:30:00|5265.71|5265.71|5261.45|5261.45|5265.71|5265.71|5261.45|5261.45|0
1591878900000|2020-06-11 12:35:00|5259.18|5259.18|5264.03|5264.03|5264.03|5264.03|5258.44|5258.44|0
1591879200000|2020-06-11 12:40:00|5264.78|5264.78|5267.18|5267.18|5268.15|5268.15|5264.78|5264.78|0
1591879500000|2020-06-11 12:45:00|5267.57|5267.57|5268.66|5268.66|5270.01|5270.01|5267.57|5267.57|0
1591879800000|2020-06-11 12:50:00|5267.01|5267.01|5267.62|5267.62|5268.28|5268.28|5266.96|5266.96|0
1591880100000|2020-06-11 12:55:00|5266.01|5266.01|5265.46|5265.46|5266.01|5266.01|5263.72|5263.72|0
1591880400000|2020-06-11 13:00:00|5264.97|5264.97|5253.41|5253.41|5264.97|5264.97|5253.41|5253.41|0
1591880700000|2020-06-11 13:05:00|5252.79|5252.79|5256.24|5256.24|5256.24|5256.24|5252.79|5252.79|0
1591881000000|2020-06-11 13:10:00|5255.32|5255.32|5255.85|5255.85|5256.58|5256.58|5255.32|5255.32|0
1591881300000|2020-06-11 13:15:00|5255.91|5255.91|5263.01|5263.01|5263.01|5263.01|5255.91|5255.91|0
1591881600000|2020-06-11 13:20:00|5269.07|5269.07|5272.01|5272.01|5272.01|5272.01|5267.06|5267.06|0
1591881900000|2020-06-11 13:25:00|5274.46|5274.46|5276.36|5276.36|5278.6|5278.6|5274.46|5274.46|0
1591882200000|2020-06-11 13:30:00|5271.75|5271.75|5273.33|5273.33|5273.33|5273.33|5266.2|5266.2|0
1591882500000|2020-06-11 13:35:00|5277.19|5277.19|5265.94|5265.94|5277.19|5277.19|5265.94|5265.94|0
1591882800000|2020-06-11 13:40:00|5263.06|5263.06|5267.76|5267.76|5267.76|5267.76|5263.06|5263.06|0
1591883100000|2020-06-11 13:45:00|5269.81|5269.81|5278.23|5278.23|5279.77|5279.77|5269.81|5269.81|0
1591883400000|2020-06-11 13:50:00|5274.74|5274.74|5275.08|5275.08|5275.08|5275.08|5274.25|5274.25|0
1591883700000|2020-06-11 13:55:00|5276.05|5276.05|5276.41|5276.41|5277.1|5277.1|5275.57|5275.57|0
1591884000000|2020-06-11 14:00:00|5274.66|5274.66|5269.44|5269.44|5276.98|5276.98|5269.44|5269.44|0
1591884300000|2020-06-11 14:05:00|5270.04|5270.04|5278.31|5278.31|5279.83|5279.83|5270.04|5270.04|0
1591884600000|2020-06-11 14:10:00|5277.45|5277.45|5277.06|5277.06|5277.84|5277.84|5276.29|5276.29|0
1591884900000|2020-06-11 14:15:00|5276.6|5276.6|5274.83|5274.83|5276.6|5276.6|5272.95|5272.95|0
1591885200000|2020-06-11 14:20:00|5274.98|5274.98|5273.05|5273.05|5276.16|5276.16|5272.78|5272.78|0
1591885500000|2020-06-11 14:25:00|5271.09|5271.09|5269.34|5269.34|5271.5|5271.5|5268.79|5268.79|0
1591885800000|2020-06-11 14:30:00|5268.12|5268.12|5279.13|5279.13|5279.13|5279.13|5268.12|5268.12|0
1591886100000|2020-06-11 14:35:00|5279.59|5279.59|5276.11|5276.11|5279.59|5279.59|5274.99|5274.99|0
1591886400000|2020-06-11 14:40:00|5275.24|5275.24|5272.45|5272.45|5275.24|5275.24|5272.45|5272.45|0
1591886700000|2020-06-11 14:45:00|5268.26|5268.26|5264.22|5264.22|5268.26|5268.26|5264.14|5264.14|0
1591887000000|2020-06-11 14:50:00|5265.37|5265.37|5266.28|5266.28|5267.01|5267.01|5264.18|5264.18|0
1591887300000|2020-06-11 14:55:00|5265.52|5265.52|5261.18|5261.18|5265.52|5265.52|5261.18|5261.18|0
1591887600000|2020-06-11 15:00:00|5259.56|5259.56|5260.07|5260.07|5260.69|5260.69|5259.56|5259.56|0
1591887900000|2020-06-11 15:05:00|5261.08|5261.08|5261.12|5261.12|5263.73|5263.73|5261|5261|0
1591888200000|2020-06-11 15:10:00|5256.85|5256.85|5253.64|5253.64|5258.26|5258.26|5253.64|5253.64|0
1591888500000|2020-06-11 15:15:00|5253.08|5253.08|5256.82|5256.82|5258.35|5258.35|5253.08|5253.08|0
1591888800000|2020-06-11 15:20:00|5257.54|5257.54|5254.31|5254.31|5257.54|5257.54|5253.13|5253.13|0
1591889100000|2020-06-11 15:25:00|5251.62|5251.62|5254.76|5254.76|5254.76|5254.76|5250.8|5250.8|0
1591946100000|2020-06-12 07:15:00|5170.47|5170.47|5186.25|5186.25|5187.12|5187.12|5170.47|5170.47|0
1591946400000|2020-06-12 07:20:00|5187.17|5187.17|5212.07|5212.07|5212.07|5212.07|5187.17|5187.17|0
1591946700000|2020-06-12 07:25:00|5211.64|5211.64|5201.96|5201.96|5213|5213|5200.91|5200.91|0
1591947000000|2020-06-12 07:30:00|5196.85|5196.85|5197.76|5197.76|5202.76|5202.76|5196.85|5196.85|0
1591947300000|2020-06-12 07:35:00|5191.43|5191.43|5187.69|5187.69|5191.43|5191.43|5176.52|5176.52|0
1591947600000|2020-06-12 07:40:00|5188.79|5188.79|5196.4|5196.4|5196.4|5196.4|5187.78|5187.78|0
1591947900000|2020-06-12 07:45:00|5187.7|5187.7|5196.55|5196.55|5196.55|5196.55|5187.7|5187.7|0
1591948200000|2020-06-12 07:50:00|5196.59|5196.59|5189.63|5189.63|5196.59|5196.59|5189.63|5189.63|0
1591948500000|2020-06-12 07:55:00|5188.52|5188.52|5193.8|5193.8|5193.8|5193.8|5188.52|5188.52|0
1591948800000|2020-06-12 08:00:00|5192.86|5192.86|5195.13|5195.13|5195.13|5195.13|5191.85|5191.85|0
1591949100000|2020-06-12 08:05:00|5195.47|5195.47|5203.28|5203.28|5204.65|5204.65|5195.47|5195.47|0
1591949400000|2020-06-12 08:10:00|5200.5|5200.5|5201.9|5201.9|5201.98|5201.98|5200.5|5200.5|0
1591949700000|2020-06-12 08:15:00|5197.03|5197.03|5204.77|5204.77|5204.77|5204.77|5197.03|5197.03|0
1591950000000|2020-06-12 08:20:00|5209.3|5209.3|5215.57|5215.57|5215.57|5215.57|5209.3|5209.3|0
1591950300000|2020-06-12 08:25:00|5217.12|5217.12|5221.74|5221.74|5221.74|5221.74|5217.12|5217.12|0
1591950600000|2020-06-12 08:30:00|5224.2|5224.2|5223.34|5223.34|5224.2|5224.2|5222.38|5222.38|0
1591950900000|2020-06-12 08:35:00|5222.9|5222.9|5229.75|5229.75|5229.75|5229.75|5222.9|5222.9|0
1591951200000|2020-06-12 08:40:00|5230.25|5230.25|5235.06|5235.06|5236.22|5236.22|5230.25|5230.25|0
1591951500000|2020-06-12 08:45:00|5232.54|5232.54|5239.35|5239.35|5239.35|5239.35|5232.21|5232.21|0
1591951800000|2020-06-12 08:50:00|5239.05|5239.05|5237.6|5237.6|5242.73|5242.73|5237.6|5237.6|0
1591952100000|2020-06-12 08:55:00|5234.83|5234.83|5241.97|5241.97|5241.97|5241.97|5234.83|5234.83|0
1591952400000|2020-06-12 09:00:00|5242.15|5242.15|5234.77|5234.77|5242.15|5242.15|5233.83|5233.83|0
1591952700000|2020-06-12 09:05:00|5235.51|5235.51|5236.76|5236.76|5238.04|5238.04|5235.51|5235.51|0
1591953000000|2020-06-12 09:10:00|5241.22|5241.22|5237.37|5237.37|5241.33|5241.33|5237.37|5237.37|0
1591953300000|2020-06-12 09:15:00|5237.6|5237.6|5245.48|5245.48|5245.48|5245.48|5237.6|5237.6|0
1591953600000|2020-06-12 09:20:00|5245.4|5245.4|5250.91|5250.91|5250.91|5250.91|5245.4|5245.4|0
1591953900000|2020-06-12 09:25:00|5248.48|5248.48|5247.61|5247.61|5248.59|5248.59|5246.36|5246.36|0
1591954200000|2020-06-12 09:30:00|5249.62|5249.62|5241.11|5241.11|5249.62|5249.62|5241.11|5241.11|0
1591954500000|2020-06-12 09:35:00|5241.69|5241.69|5235.22|5235.22|5242.03|5242.03|5235.22|5235.22|0
1591954800000|2020-06-12 09:40:00|5237.78|5237.78|5241.51|5241.51|5241.51|5241.51|5237.78|5237.78|0
1591955100000|2020-06-12 09:45:00|5242.66|5242.66|5246.07|5246.07|5246.07|5246.07|5240.95|5240.95|0
1591955400000|2020-06-12 09:50:00|5248.97|5248.97|5248.62|5248.62|5249.75|5249.75|5248.41|5248.41|0
1591955700000|2020-06-12 09:55:00|5248.77|5248.77|5245.82|5245.82|5249.36|5249.36|5245.06|5245.06|0
1591956000000|2020-06-12 10:00:00|5246.72|5246.72|5249.88|5249.88|5251.78|5251.78|5246.72|5246.72|0
1591956300000|2020-06-12 10:05:00|5249.72|5249.72|5248.96|5248.96|5252.75|5252.75|5248.96|5248.96|0
1591956600000|2020-06-12 10:10:00|5247.06|5247.06|5249.74|5249.74|5249.74|5249.74|5247.06|5247.06|0
1591956900000|2020-06-12 10:15:00|5251.46|5251.46|5253.91|5253.91|5253.91|5253.91|5251.46|5251.46|0
1591957200000|2020-06-12 10:20:00|5252.01|5252.01|5249.38|5249.38|5252.01|5252.01|5249.15|5249.15|0
1591957500000|2020-06-12 10:25:00|5249.16|5249.16|5248.62|5248.62|5252.47|5252.47|5248.62|5248.62|0
1591957800000|2020-06-12 10:30:00|5248.67|5248.67|5236.69|5236.69|5248.67|5248.67|5236.69|5236.69|0
1591958100000|2020-06-12 10:35:00|5236.35|5236.35|5235.81|5235.81|5236.35|5236.35|5235.81|5235.81|0
1591958400000|2020-06-12 10:40:00|5234.94|5234.94|5236.77|5236.77|5236.92|5236.92|5234.94|5234.94|0
1591958700000|2020-06-12 10:45:00|5237.4|5237.4|5236.57|5236.57|5237.4|5237.4|5234.45|5234.45|0
1591959000000|2020-06-12 10:50:00|5237.49|5237.49|5238.57|5238.57|5238.6|5238.6|5237.49|5237.49|0
1591959300000|2020-06-12 10:55:00|5238.12|5238.12|5238.91|5238.91|5239.55|5239.55|5237.29|5237.29|0
1591959600000|2020-06-12 11:00:00|5239.48|5239.48|5232.72|5232.72|5239.48|5239.48|5232.72|5232.72|0
1591959900000|2020-06-12 11:05:00|5236.74|5236.74|5237.37|5237.37|5238.41|5238.41|5236.74|5236.74|0
1591960200000|2020-06-12 11:10:00|5237.42|5237.42|5240.11|5240.11|5241.42|5241.42|5237.42|5237.42|0
1591960500000|2020-06-12 11:15:00|5240.35|5240.35|5239.57|5239.57|5241.03|5241.03|5239.57|5239.57|0
1591960800000|2020-06-12 11:20:00|5236.6|5236.6|5232.48|5232.48|5236.6|5236.6|5231.86|5231.86|0
1591961100000|2020-06-12 11:25:00|5232.44|5232.44|5238.27|5238.27|5238.27|5238.27|5232.44|5232.44|0
1591961400000|2020-06-12 11:30:00|5238.12|5238.12|5245.08|5245.08|5245.08|5245.08|5238.12|5238.12|0
1591961700000|2020-06-12 11:35:00|5244.13|5244.13|5241.89|5241.89|5246.88|5246.88|5241.89|5241.89|0
1591962000000|2020-06-12 11:40:00|5240.56|5240.56|5244.67|5244.67|5244.67|5244.67|5240.36|5240.36|0
1591962300000|2020-06-12 11:45:00|5242.27|5242.27|5240.42|5240.42|5242.27|5242.27|5240.42|5240.42|0
1591962600000|2020-06-12 11:50:00|5238.34|5238.34|5241.11|5241.11|5241.11|5241.11|5238.34|5238.34|0
1591962900000|2020-06-12 11:55:00|5240.7|5240.7|5240.86|5240.86|5240.86|5240.86|5238.97|5238.97|0
1591963200000|2020-06-12 12:00:00|5237.01|5237.01|5235.46|5235.46|5237.01|5237.01|5234.52|5234.52|0
1591963500000|2020-06-12 12:05:00|5238.48|5238.48|5238.32|5238.32|5239.54|5239.54|5237.08|5237.08|0
1591963800000|2020-06-12 12:10:00|5237.29|5237.29|5233.7|5233.7|5237.29|5237.29|5233.7|5233.7|0
1591964100000|2020-06-12 12:15:00|5233.64|5233.64|5232.91|5232.91|5236.06|5236.06|5232.91|5232.91|0
1591964400000|2020-06-12 12:20:00|5234.77|5234.77|5238.94|5238.94|5238.94|5238.94|5234.04|5234.04|0
1591964700000|2020-06-12 12:25:00|5238.26|5238.26|5238.81|5238.81|5238.81|5238.81|5237.83|5237.83|0
1591965000000|2020-06-12 12:30:00|5239.52|5239.52|5241.45|5241.45|5242.18|5242.18|5239.52|5239.52|0
1591965300000|2020-06-12 12:35:00|5242.01|5242.01|5245.69|5245.69|5245.69|5245.69|5242.01|5242.01|0
1591965600000|2020-06-12 12:40:00|5247.96|5247.96|5247.86|5247.86|5248.98|5248.98|5247.13|5247.13|0
1591965900000|2020-06-12 12:45:00|5248.19|5248.19|5248.97|5248.97|5248.97|5248.97|5247.73|5247.73|0
1591966200000|2020-06-12 12:50:00|5249.11|5249.11|5250.25|5250.25|5250.25|5250.25|5248.52|5248.52|0
1591966500000|2020-06-12 12:55:00|5251.01|5251.01|5252.15|5252.15|5252.5|5252.5|5251.01|5251.01|0
1591966800000|2020-06-12 13:00:00|5255.79|5255.79|5259.05|5259.05|5259.05|5259.05|5255.78|5255.78|0
1591967100000|2020-06-12 13:05:00|5261.11|5261.11|5268.79|5268.79|5268.79|5268.79|5261.11|5261.11|0
1591967400000|2020-06-12 13:10:00|5270.24|5270.24|5275.94|5275.94|5276.13|5276.13|5269.52|5269.52|0
1591967700000|2020-06-12 13:15:00|5278.79|5278.79|5279.09|5279.09|5279.09|5279.09|5277.43|5277.43|0
1591968000000|2020-06-12 13:20:00|5279.12|5279.12|5283.76|5283.76|5283.76|5283.76|5279.12|5279.12|0
1591968300000|2020-06-12 13:25:00|5284.86|5284.86|5285.7|5285.7|5285.76|5285.76|5284.86|5284.86|0
1591968600000|2020-06-12 13:30:00|5283.02|5283.02|5280.41|5280.41|5284.43|5284.43|5279.3|5279.3|0
1591968900000|2020-06-12 13:35:00|5283.49|5283.49|5283.66|5283.66|5286.03|5286.03|5283.49|5283.49|0
1591969200000|2020-06-12 13:40:00|5285.93|5285.93|5284.57|5284.57|5289.33|5289.33|5284.57|5284.57|0
1591969500000|2020-06-12 13:45:00|5283.45|5283.45|5283.38|5283.38|5284.96|5284.96|5283.38|5283.38|0
1591969800000|2020-06-12 13:50:00|5279.69|5279.69|5282.9|5282.9|5284.98|5284.98|5279.36|5279.36|0
1591970100000|2020-06-12 13:55:00|5280.84|5280.84|5280.04|5280.04|5281.87|5281.87|5280.04|5280.04|0
1591970400000|2020-06-12 14:00:00|5280.91|5280.91|5283.65|5283.65|5285.64|5285.64|5280.91|5280.91|0
1591970700000|2020-06-12 14:05:00|5280.08|5280.08|5281.7|5281.7|5281.7|5281.7|5277.26|5277.26|0
1591971000000|2020-06-12 14:10:00|5283.52|5283.52|5276.34|5276.34|5284.27|5284.27|5276.34|5276.34|0
1591971300000|2020-06-12 14:15:00|5272.72|5272.72|5270.83|5270.83|5272.72|5272.72|5270.83|5270.83|0
1591971600000|2020-06-12 14:20:00|5267.24|5267.24|5273.15|5273.15|5273.95|5273.95|5267.24|5267.24|0
1591971900000|2020-06-12 14:25:00|5273.79|5273.79|5269.83|5269.83|5273.81|5273.81|5269.83|5269.83|0
1591972200000|2020-06-12 14:30:00|5269.35|5269.35|5267.14|5267.14|5269.35|5269.35|5266.73|5266.73|0
1591972500000|2020-06-12 14:35:00|5266.84|5266.84|5257.72|5257.72|5266.84|5266.84|5257.72|5257.72|0
1591972800000|2020-06-12 14:40:00|5255.58|5255.58|5262.17|5262.17|5262.17|5262.17|5255.58|5255.58|0
1591973100000|2020-06-12 14:45:00|5259.9|5259.9|5258.93|5258.93|5263.02|5263.02|5258.19|5258.19|0
1591973400000|2020-06-12 14:50:00|5259.27|5259.27|5250.7|5250.7|5259.27|5259.27|5250.7|5250.7|0
1591973700000|2020-06-12 14:55:00|5249.8|5249.8|5246.85|5246.85|5249.8|5249.8|5246.85|5246.85|0
1591974000000|2020-06-12 15:00:00|5245.1|5245.1|5237.97|5237.97|5245.1|5245.1|5237.97|5237.97|0
1591974300000|2020-06-12 15:05:00|5234.93|5234.93|5239.27|5239.27|5239.82|5239.82|5234.93|5234.93|0
1591974600000|2020-06-12 15:10:00|5242.5|5242.5|5238.01|5238.01|5242.5|5242.5|5238.01|5238.01|0
1591974900000|2020-06-12 15:15:00|5233.19|5233.19|5228.76|5228.76|5236.08|5236.08|5228.76|5228.76|0
1591975200000|2020-06-12 15:20:00|5225.89|5225.89|5219.46|5219.46|5229.16|5229.16|5219.46|5219.46|0
1591975500000|2020-06-12 15:25:00|5216.46|5216.46|5229.57|5229.57|5229.57|5229.57|5216.46|5216.46|0
1592205300000|2020-06-15 07:15:00|5140.53|5140.53|5137.58|5137.58|5140.53|5140.53|5134.6|5134.6|0
1592205600000|2020-06-15 07:20:00|5139.89|5139.89|5134.98|5134.98|5139.89|5139.89|5134.98|5134.98|0
1592205900000|2020-06-15 07:25:00|5139.31|5139.31|5124.69|5124.69|5139.34|5139.34|5124.69|5124.69|0
1592206200000|2020-06-15 07:30:00|5124.47|5124.47|5121.18|5121.18|5124.47|5124.47|5120.59|5120.59|0
1592206500000|2020-06-15 07:35:00|5121.55|5121.55|5136.6|5136.6|5136.6|5136.6|5121.55|5121.55|0
1592206800000|2020-06-15 07:40:00|5138|5138|5140.06|5140.06|5140.16|5140.16|5138|5138|0
1592207100000|2020-06-15 07:45:00|5139.33|5139.33|5137.26|5137.26|5142.1|5142.1|5137.26|5137.26|0
1592207400000|2020-06-15 07:50:00|5137.74|5137.74|5134.91|5134.91|5139.3|5139.3|5134.91|5134.91|0
1592207700000|2020-06-15 07:55:00|5136.51|5136.51|5141.74|5141.74|5143.06|5143.06|5136.51|5136.51|0
1592208000000|2020-06-15 08:00:00|5137.92|5137.92|5141.12|5141.12|5141.12|5141.12|5137.73|5137.73|0
1592208300000|2020-06-15 08:05:00|5139.83|5139.83|5137.55|5137.55|5139.83|5139.83|5137.09|5137.09|0
1592208600000|2020-06-15 08:10:00|5134.28|5134.28|5133.14|5133.14|5136.28|5136.28|5132.43|5132.43|0
1592208900000|2020-06-15 08:15:00|5138.51|5138.51|5139.24|5139.24|5140.8|5140.8|5138.51|5138.51|0
1592209200000|2020-06-15 08:20:00|5140.5|5140.5|5143.62|5143.62|5143.62|5143.62|5140.5|5140.5|0
1592209500000|2020-06-15 08:25:00|5141.68|5141.68|5148.11|5148.11|5148.25|5148.25|5141.68|5141.68|0
1592209800000|2020-06-15 08:30:00|5148.86|5148.86|5150.26|5150.26|5152.15|5152.15|5148.86|5148.86|0
1592210100000|2020-06-15 08:35:00|5152.2|5152.2|5154.35|5154.35|5154.35|5154.35|5152.2|5152.2|0
1592210400000|2020-06-15 08:40:00|5153.52|5153.52|5155.57|5155.57|5155.57|5155.57|5153.52|5153.52|0
1592210700000|2020-06-15 08:45:00|5159.35|5159.35|5164.44|5164.44|5164.44|5164.44|5159.35|5159.35|0
1592211000000|2020-06-15 08:50:00|5162.72|5162.72|5169.05|5169.05|5169.05|5169.05|5161.46|5161.46|0
1592211300000|2020-06-15 08:55:00|5171.02|5171.02|5173.63|5173.63|5174.46|5174.46|5171.02|5171.02|0
1592211600000|2020-06-15 09:00:00|5173.1|5173.1|5172.35|5172.35|5176.45|5176.45|5172.35|5172.35|0
1592211900000|2020-06-15 09:05:00|5170.12|5170.12|5164.82|5164.82|5170.12|5170.12|5164.82|5164.82|0
1592212200000|2020-06-15 09:10:00|5162.03|5162.03|5164.31|5164.31|5164.31|5164.31|5160.45|5160.45|0
1592212500000|2020-06-15 09:15:00|5165.93|5165.93|5164.22|5164.22|5171.84|5171.84|5164.22|5164.22|0
1592212800000|2020-06-15 09:20:00|5166.28|5166.28|5169.04|5169.04|5169.04|5169.04|5165.15|5165.15|0
1592213100000|2020-06-15 09:25:00|5172.73|5172.73|5175.49|5175.49|5175.49|5175.49|5171.94|5171.94|0
1592213400000|2020-06-15 09:30:00|5176.3|5176.3|5166.37|5166.37|5176.3|5176.3|5165.92|5165.92|0
1592213700000|2020-06-15 09:35:00|5167.56|5167.56|5167.1|5167.1|5169.71|5169.71|5166.62|5166.62|0
1592214000000|2020-06-15 09:40:00|5167.85|5167.85|5178.08|5178.08|5178.08|5178.08|5167.85|5167.85|0
1592214300000|2020-06-15 09:45:00|5179.67|5179.67|5184.52|5184.52|5184.52|5184.52|5179.67|5179.67|0
1592214600000|2020-06-15 09:50:00|5184.89|5184.89|5192.91|5192.91|5192.91|5192.91|5184.89|5184.89|0
1592214900000|2020-06-15 09:55:00|5191.45|5191.45|5195.23|5195.23|5195.23|5195.23|5191.45|5191.45|0
1592215200000|2020-06-15 10:00:00|5196.58|5196.58|5196.58|5196.58|5197.2|5197.2|5195.03|5195.03|0
1592215500000|2020-06-15 10:05:00|5198.07|5198.07|5199.55|5199.55|5199.55|5199.55|5197.15|5197.15|0
1592215800000|2020-06-15 10:10:00|5200.12|5200.12|5213.21|5213.21|5213.21|5213.21|5200.12|5200.12|0
1592216100000|2020-06-15 10:15:00|5214.47|5214.47|5206.14|5206.14|5214.47|5214.47|5206.14|5206.14|0
1592216400000|2020-06-15 10:20:00|5204.96|5204.96|5206.43|5206.43|5206.43|5206.43|5203.69|5203.69|0
1592216700000|2020-06-15 10:25:00|5206.24|5206.24|5207.12|5207.12|5208.1|5208.1|5205.89|5205.89|0
1592217000000|2020-06-15 10:30:00|5207.05|5207.05|5201.25|5201.25|5207.05|5207.05|5201.02|5201.02|0
1592217300000|2020-06-15 10:35:00|5202.43|5202.43|5203.8|5203.8|5203.8|5203.8|5202.43|5202.43|0
1592217600000|2020-06-15 10:40:00|5204.3|5204.3|5210.68|5210.68|5210.68|5210.68|5204.3|5204.3|0
1592217900000|2020-06-15 10:45:00|5210.87|5210.87|5204.69|5204.69|5210.87|5210.87|5203.64|5203.64|0
1592218200000|2020-06-15 10:50:00|5203.24|5203.24|5206.84|5206.84|5207.41|5207.41|5203.24|5203.24|0
1592218500000|2020-06-15 10:55:00|5206.29|5206.29|5207.41|5207.41|5209.49|5209.49|5206.29|5206.29|0
1592218800000|2020-06-15 11:00:00|5209.31|5209.31|5206.5|5206.5|5209.31|5209.31|5206.5|5206.5|0
1592219100000|2020-06-15 11:05:00|5208.49|5208.49|5208.6|5208.6|5209.01|5209.01|5207.95|5207.95|0
1592219400000|2020-06-15 11:10:00|5209.84|5209.84|5210.65|5210.65|5211.6|5211.6|5209.47|5209.47|0
1592219700000|2020-06-15 11:15:00|5211.83|5211.83|5212.46|5212.46|5212.46|5212.46|5210.6|5210.6|0
1592220000000|2020-06-15 11:20:00|5214.87|5214.87|5217.75|5217.75|5217.75|5217.75|5214.87|5214.87|0
1592220300000|2020-06-15 11:25:00|5216.67|5216.67|5216.97|5216.97|5219.52|5219.52|5216.67|5216.67|0
1592220600000|2020-06-15 11:30:00|5213.32|5213.32|5209.94|5209.94|5213.32|5213.32|5209.12|5209.12|0
1592220900000|2020-06-15 11:35:00|5208.09|5208.09|5212.54|5212.54|5212.54|5212.54|5208.09|5208.09|0
1592221200000|2020-06-15 11:40:00|5214.37|5214.37|5215.23|5215.23|5215.23|5215.23|5212.41|5212.41|0
1592221500000|2020-06-15 11:45:00|5217.27|5217.27|5221.55|5221.55|5222.06|5222.06|5217.2|5217.2|0
1592221800000|2020-06-15 11:50:00|5221.18|5221.18|5222.39|5222.39|5224.03|5224.03|5221.18|5221.18|0
1592222100000|2020-06-15 11:55:00|5223.05|5223.05|5216.57|5216.57|5224.02|5224.02|5216.57|5216.57|0
1592222400000|2020-06-15 12:00:00|5214.98|5214.98|5213.1|5213.1|5215.66|5215.66|5213.1|5213.1|0
1592222700000|2020-06-15 12:05:00|5212.34|5212.34|5214.72|5214.72|5214.72|5214.72|5212.34|5212.34|0
1592223000000|2020-06-15 12:10:00|5214.86|5214.86|5212.89|5212.89|5218.07|5218.07|5212.89|5212.89|0
1592223300000|2020-06-15 12:15:00|5213.18|5213.18|5213.94|5213.94|5213.94|5213.94|5212.99|5212.99|0
1592223600000|2020-06-15 12:20:00|5215.66|5215.66|5215.26|5215.26|5216.13|5216.13|5215|5215|0
1592223900000|2020-06-15 12:25:00|5216.1|5216.1|5217.6|5217.6|5217.99|5217.99|5215.88|5215.88|0
1592224200000|2020-06-15 12:30:00|5219.71|5219.71|5219.5|5219.5|5220.35|5220.35|5219.14|5219.14|0
1592224500000|2020-06-15 12:35:00|5219.3|5219.3|5224.65|5224.65|5224.65|5224.65|5219.3|5219.3|0
1592224800000|2020-06-15 12:40:00|5225.68|5225.68|5221.21|5221.21|5225.68|5225.68|5221.21|5221.21|0
1592225100000|2020-06-15 12:45:00|5221.08|5221.08|5223.31|5223.31|5223.31|5223.31|5214.22|5214.22|0
1592225400000|2020-06-15 12:50:00|5223.94|5223.94|5227.06|5227.06|5227.06|5227.06|5223.94|5223.94|0
1592225700000|2020-06-15 12:55:00|5224.15|5224.15|5226.77|5226.77|5227.49|5227.49|5224.15|5224.15|0
1592226000000|2020-06-15 13:00:00|5225.12|5225.12|5232.58|5232.58|5232.58|5232.58|5225.12|5225.12|0
1592226300000|2020-06-15 13:05:00|5233.05|5233.05|5225.56|5225.56|5233.85|5233.85|5225.56|5225.56|0
1592226600000|2020-06-15 13:10:00|5225.13|5225.13|5218.69|5218.69|5225.13|5225.13|5218.69|5218.69|0
1592226900000|2020-06-15 13:15:00|5214.53|5214.53|5205.41|5205.41|5214.53|5214.53|5205.41|5205.41|0
1592227200000|2020-06-15 13:20:00|5206.45|5206.45|5206.63|5206.63|5208.97|5208.97|5206.45|5206.45|0
1592227500000|2020-06-15 13:25:00|5202.25|5202.25|5192.67|5192.67|5204.68|5204.68|5192.67|5192.67|0
1592227800000|2020-06-15 13:30:00|5193.75|5193.75|5186.95|5186.95|5193.75|5193.75|5186.95|5186.95|0
1592228100000|2020-06-15 13:35:00|5182.76|5182.76|5189.2|5189.2|5191.37|5191.37|5182.76|5182.76|0
1592228400000|2020-06-15 13:40:00|5190.7|5190.7|5196.87|5196.87|5197.32|5197.32|5190.7|5190.7|0
1592228700000|2020-06-15 13:45:00|5197.41|5197.41|5197.68|5197.68|5198.13|5198.13|5194.47|5194.47|0
1592229000000|2020-06-15 13:50:00|5202.43|5202.43|5208.67|5208.67|5208.67|5208.67|5202.43|5202.43|0
1592229300000|2020-06-15 13:55:00|5210.47|5210.47|5209.47|5209.47|5210.99|5210.99|5209.47|5209.47|0
1592229600000|2020-06-15 14:00:00|5210.24|5210.24|5211.88|5211.88|5211.88|5211.88|5207.9|5207.9|0
1592229900000|2020-06-15 14:05:00|5214.52|5214.52|5218.16|5218.16|5219.25|5219.25|5214.52|5214.52|0
1592230200000|2020-06-15 14:10:00|5218.2|5218.2|5219.88|5219.88|5220.63|5220.63|5218.2|5218.2|0
1592230500000|2020-06-15 14:15:00|5214.88|5214.88|5216.47|5216.47|5216.47|5216.47|5212.96|5212.96|0
1592230800000|2020-06-15 14:20:00|5219.49|5219.49|5216.25|5216.25|5219.49|5219.49|5213.93|5213.93|0
1592231100000|2020-06-15 14:25:00|5214.15|5214.15|5215.84|5215.84|5217.1|5217.1|5214.15|5214.15|0
1592231400000|2020-06-15 14:30:00|5216.51|5216.51|5216.97|5216.97|5216.97|5216.97|5212.89|5212.89|0
1592231700000|2020-06-15 14:35:00|5218.34|5218.34|5220.35|5220.35|5223.21|5223.21|5218.34|5218.34|0
1592232000000|2020-06-15 14:40:00|5218.51|5218.51|5220.8|5220.8|5220.8|5220.8|5218.51|5218.51|0
1592232300000|2020-06-15 14:45:00|5221.56|5221.56|5230.03|5230.03|5231.31|5231.31|5221.56|5221.56|0
1592232600000|2020-06-15 14:50:00|5229.24|5229.24|5233.39|5233.39|5233.39|5233.39|5226.19|5226.19|0
1592232900000|2020-06-15 14:55:00|5233.76|5233.76|5229.35|5229.35|5234.75|5234.75|5229.35|5229.35|0
1592233200000|2020-06-15 15:00:00|5227.84|5227.84|5235.57|5235.57|5235.57|5235.57|5227.84|5227.84|0
1592233500000|2020-06-15 15:05:00|5235.24|5235.24|5239.39|5239.39|5239.39|5239.39|5234.96|5234.96|0
1592233800000|2020-06-15 15:10:00|5242.79|5242.79|5242.83|5242.83|5242.83|5242.83|5238.83|5238.83|0
1592234100000|2020-06-15 15:15:00|5243.91|5243.91|5240|5240|5243.91|5243.91|5236.9|5236.9|0
1592234400000|2020-06-15 15:20:00|5245.02|5245.02|5245.58|5245.58|5250.76|5250.76|5245.01|5245.01|0
1592234700000|2020-06-15 15:25:00|5250.21|5250.21|5248.21|5248.21|5250.35|5250.35|5246.65|5246.65|0
1592291700000|2020-06-16 07:15:00|5349.62|5349.62|5348.77|5348.77|5349.62|5349.62|5347.7|5347.7|0
1592292000000|2020-06-16 07:20:00|5348.17|5348.17|5353.11|5353.11|5357.94|5357.94|5348.17|5348.17|0
1592292300000|2020-06-16 07:25:00|5352.75|5352.75|5359.73|5359.73|5359.73|5359.73|5348.49|5348.49|0
1592292600000|2020-06-16 07:30:00|5360.13|5360.13|5354.34|5354.34|5360.13|5360.13|5352.92|5352.92|0
1592292900000|2020-06-16 07:35:00|5352.16|5352.16|5355.88|5355.88|5364.81|5364.81|5352.16|5352.16|0
1592293200000|2020-06-16 07:40:00|5354.79|5354.79|5341.19|5341.19|5354.79|5354.79|5341.19|5341.19|0
1592293500000|2020-06-16 07:45:00|5341.89|5341.89|5342.31|5342.31|5342.31|5342.31|5336.44|5336.44|0
1592293800000|2020-06-16 07:50:00|5344.6|5344.6|5346.21|5346.21|5346.21|5346.21|5341.93|5341.93|0
1592294100000|2020-06-16 07:55:00|5345.3|5345.3|5333.42|5333.42|5345.3|5345.3|5333.42|5333.42|0
1592294400000|2020-06-16 08:00:00|5331.73|5331.73|5336.26|5336.26|5336.26|5336.26|5330.55|5330.55|0
1592294700000|2020-06-16 08:05:00|5338.05|5338.05|5329.19|5329.19|5338.05|5338.05|5329.19|5329.19|0
1592295000000|2020-06-16 08:10:00|5329.89|5329.89|5342.41|5342.41|5342.41|5342.41|5329.89|5329.89|0
1592295300000|2020-06-16 08:15:00|5341.77|5341.77|5339.95|5339.95|5344.48|5344.48|5339.95|5339.95|0
1592295600000|2020-06-16 08:20:00|5336.87|5336.87|5338.37|5338.37|5340.17|5340.17|5336.87|5336.87|0
1592295900000|2020-06-16 08:25:00|5337.69|5337.69|5342.08|5342.08|5342.08|5342.08|5337.46|5337.46|0
1592296200000|2020-06-16 08:30:00|5340.26|5340.26|5336.86|5336.86|5340.26|5340.26|5336.86|5336.86|0
1592296500000|2020-06-16 08:35:00|5336.09|5336.09|5340.39|5340.39|5340.39|5340.39|5335.71|5335.71|0
1592296800000|2020-06-16 08:40:00|5340.22|5340.22|5341.85|5341.85|5341.85|5341.85|5339.05|5339.05|0
1592297100000|2020-06-16 08:45:00|5340.21|5340.21|5333.69|5333.69|5340.21|5340.21|5330.38|5330.38|0
1592297400000|2020-06-16 08:50:00|5333.24|5333.24|5333.77|5333.77|5334.94|5334.94|5332.35|5332.35|0
1592297700000|2020-06-16 08:55:00|5333.92|5333.92|5330.99|5330.99|5333.92|5333.92|5330.99|5330.99|0
1592298000000|2020-06-16 09:00:00|5336.31|5336.31|5334.09|5334.09|5336.99|5336.99|5334.09|5334.09|0
1592298300000|2020-06-16 09:05:00|5330.88|5330.88|5331.32|5331.32|5331.96|5331.96|5330.46|5330.46|0
1592298600000|2020-06-16 09:10:00|5331.51|5331.51|5326.28|5326.28|5331.51|5331.51|5326.28|5326.28|0
1592298900000|2020-06-16 09:15:00|5322.79|5322.79|5325.07|5325.07|5326.17|5326.17|5322.79|5322.79|0
1592299200000|2020-06-16 09:20:00|5321.15|5321.15|5319.38|5319.38|5321.88|5321.88|5319.38|5319.38|0
1592299500000|2020-06-16 09:25:00|5322.53|5322.53|5318.29|5318.29|5322.53|5322.53|5318.29|5318.29|0
1592299800000|2020-06-16 09:30:00|5318.33|5318.33|5316.93|5316.93|5318.33|5318.33|5316.42|5316.42|0
1592300100000|2020-06-16 09:35:00|5316.11|5316.11|5311.51|5311.51|5316.11|5316.11|5310.89|5310.89|0
1592300400000|2020-06-16 09:40:00|5310.33|5310.33|5317.75|5317.75|5317.78|5317.78|5310.33|5310.33|0
1592300700000|2020-06-16 09:45:00|5318.1|5318.1|5316.65|5316.65|5318.2|5318.2|5316.65|5316.65|0
1592301000000|2020-06-16 09:50:00|5316.13|5316.13|5318.93|5318.93|5318.93|5318.93|5316.13|5316.13|0
1592301300000|2020-06-16 09:55:00|5319.55|5319.55|5318.47|5318.47|5323.06|5323.06|5318.47|5318.47|0
1592301600000|2020-06-16 10:00:00|5318.45|5318.45|5317.99|5317.99|5318.45|5318.45|5316.81|5316.81|0
1592301900000|2020-06-16 10:05:00|5317.8|5317.8|5321.98|5321.98|5321.98|5321.98|5317.8|5317.8|0
1592302200000|2020-06-16 10:10:00|5324.57|5324.57|5329.98|5329.98|5329.98|5329.98|5324.57|5324.57|0
1592302500000|2020-06-16 10:15:00|5330.71|5330.71|5330.4|5330.4|5330.71|5330.71|5330.05|5330.05|0
1592302800000|2020-06-16 10:20:00|5330.02|5330.02|5334.87|5334.87|5334.87|5334.87|5330.02|5330.02|0
1592303100000|2020-06-16 10:25:00|5335.24|5335.24|5338.9|5338.9|5338.9|5338.9|5335.24|5335.24|0
1592303400000|2020-06-16 10:30:00|5339.54|5339.54|5337.43|5337.43|5339.54|5339.54|5335.97|5335.97|0
1592303700000|2020-06-16 10:35:00|5337.58|5337.58|5339.31|5339.31|5339.71|5339.71|5337.15|5337.15|0
1592304000000|2020-06-16 10:40:00|5338.22|5338.22|5338.64|5338.64|5338.99|5338.99|5338.22|5338.22|0
1592304300000|2020-06-16 10:45:00|5340.98|5340.98|5341.84|5341.84|5343.94|5343.94|5340.98|5340.98|0
1592304600000|2020-06-16 10:50:00|5342.27|5342.27|5345.7|5345.7|5345.7|5345.7|5342.27|5342.27|0
1592304900000|2020-06-16 10:55:00|5346.78|5346.78|5346.51|5346.51|5347.92|5347.92|5346.13|5346.13|0
1592305200000|2020-06-16 11:00:00|5350.42|5350.42|5357.1|5357.1|5357.11|5357.11|5350.42|5350.42|0
1592305500000|2020-06-16 11:05:00|5356.42|5356.42|5353.55|5353.55|5356.42|5356.42|5353.55|5353.55|0
1592305800000|2020-06-16 11:10:00|5352.73|5352.73|5349.26|5349.26|5352.73|5352.73|5349.26|5349.26|0
1592306100000|2020-06-16 11:15:00|5346.55|5346.55|5346.16|5346.16|5346.78|5346.78|5346.06|5346.06|0
1592306400000|2020-06-16 11:20:00|5346.4|5346.4|5351.1|5351.1|5351.26|5351.26|5346.4|5346.4|0
1592306700000|2020-06-16 11:25:00|5351.59|5351.59|5348.58|5348.58|5351.59|5351.59|5346.56|5346.56|0
1592307000000|2020-06-16 11:30:00|5348.65|5348.65|5348.69|5348.69|5349.39|5349.39|5348.16|5348.16|0
1592307300000|2020-06-16 11:35:00|5348.77|5348.77|5346.1|5346.1|5349.42|5349.42|5346.1|5346.1|0
1592307600000|2020-06-16 11:40:00|5346.28|5346.28|5350.35|5350.35|5350.35|5350.35|5346.28|5346.28|0
1592307900000|2020-06-16 11:45:00|5351.36|5351.36|5355.74|5355.74|5355.74|5355.74|5351.36|5351.36|0
1592308200000|2020-06-16 11:50:00|5356.98|5356.98|5356.63|5356.63|5357.31|5357.31|5356.07|5356.07|0
1592308500000|2020-06-16 11:55:00|5357.13|5357.13|5355.72|5355.72|5357.99|5357.99|5355.72|5355.72|0
1592308800000|2020-06-16 12:00:00|5356.45|5356.45|5355.24|5355.24|5356.45|5356.45|5353.95|5353.95|0
1592309100000|2020-06-16 12:05:00|5356.64|5356.64|5355.03|5355.03|5356.64|5356.64|5354.06|5354.06|0
1592309400000|2020-06-16 12:10:00|5355.41|5355.41|5360.88|5360.88|5360.88|5360.88|5355.32|5355.32|0
1592309700000|2020-06-16 12:15:00|5361.64|5361.64|5362.53|5362.53|5364.5|5364.5|5361.64|5361.64|0
1592310000000|2020-06-16 12:20:00|5362.08|5362.08|5361.34|5361.34|5362.84|5362.84|5361.34|5361.34|0
1592310300000|2020-06-16 12:25:00|5363|5363|5365.02|5365.02|5365.18|5365.18|5363|5363|0
1592310600000|2020-06-16 12:30:00|5365.01|5365.01|5363.99|5363.99|5368.47|5368.47|5363.99|5363.99|0
1592310900000|2020-06-16 12:35:00|5364.68|5364.68|5366.62|5366.62|5366.62|5366.62|5364.17|5364.17|0
1592311200000|2020-06-16 12:40:00|5366.27|5366.27|5364.95|5364.95|5366.27|5366.27|5364.95|5364.95|0
1592311500000|2020-06-16 12:45:00|5364.35|5364.35|5364.51|5364.51|5364.51|5364.51|5362.1|5362.1|0
1592311800000|2020-06-16 12:50:00|5367.4|5367.4|5368.38|5368.38|5370.86|5370.86|5366.38|5366.38|0
1592312100000|2020-06-16 12:55:00|5368.01|5368.01|5366.5|5366.5|5368.68|5368.68|5366.5|5366.5|0
1592312400000|2020-06-16 13:00:00|5364.22|5364.22|5361.15|5361.15|5364.34|5364.34|5361.15|5361.15|0
1592312700000|2020-06-16 13:05:00|5361.22|5361.22|5363.6|5363.6|5363.6|5363.6|5356|5356|0
1592313000000|2020-06-16 13:10:00|5362.84|5362.84|5366.17|5366.17|5366.17|5366.17|5362.77|5362.77|0
1592313300000|2020-06-16 13:15:00|5367.15|5367.15|5363.67|5363.67|5367.15|5367.15|5363.63|5363.63|0
1592313600000|2020-06-16 13:20:00|5363.84|5363.84|5362.3|5362.3|5364.35|5364.35|5362.3|5362.3|0
1592313900000|2020-06-16 13:25:00|5362.56|5362.56|5362.5|5362.5|5364.03|5364.03|5359.88|5359.88|0
1592314200000|2020-06-16 13:30:00|5363.17|5363.17|5355.36|5355.36|5363.29|5363.29|5355.36|5355.36|0
1592314500000|2020-06-16 13:35:00|5354.81|5354.81|5354.63|5354.63|5355.31|5355.31|5352.39|5352.39|0
1592314800000|2020-06-16 13:40:00|5355.62|5355.62|5358.89|5358.89|5358.89|5358.89|5355.39|5355.39|0
1592315100000|2020-06-16 13:45:00|5356.48|5356.48|5355.65|5355.65|5358.2|5358.2|5353.36|5353.36|0
1592315400000|2020-06-16 13:50:00|5348.83|5348.83|5343.8|5343.8|5348.83|5348.83|5342.49|5342.49|0
1592315700000|2020-06-16 13:55:00|5347.33|5347.33|5351.82|5351.82|5351.82|5351.82|5347.33|5347.33|0
1592316000000|2020-06-16 14:00:00|5351.74|5351.74|5356.04|5356.04|5356.04|5356.04|5350.72|5350.72|0
1592316300000|2020-06-16 14:05:00|5356.08|5356.08|5350.23|5350.23|5356.27|5356.27|5350.23|5350.23|0
1592316600000|2020-06-16 14:10:00|5348.22|5348.22|5350.66|5350.66|5350.66|5350.66|5347.62|5347.62|0
1592316900000|2020-06-16 14:15:00|5351.64|5351.64|5350.35|5350.35|5352.28|5352.28|5350.35|5350.35|0
1592317200000|2020-06-16 14:20:00|5347.98|5347.98|5344.3|5344.3|5347.98|5347.98|5343.25|5343.25|0
1592317500000|2020-06-16 14:25:00|5346.13|5346.13|5348.74|5348.74|5352.06|5352.06|5346.13|5346.13|0
1592317800000|2020-06-16 14:30:00|5348.53|5348.53|5352.38|5352.38|5352.38|5352.38|5348.53|5348.53|0
1592318100000|2020-06-16 14:35:00|5352.9|5352.9|5344.4|5344.4|5356.56|5356.56|5344.4|5344.4|0
1592318400000|2020-06-16 14:40:00|5348.59|5348.59|5341.9|5341.9|5348.59|5348.59|5341.9|5341.9|0
1592318700000|2020-06-16 14:45:00|5340.34|5340.34|5341.68|5341.68|5341.68|5341.68|5337.84|5337.84|0
1592319000000|2020-06-16 14:50:00|5343.41|5343.41|5330.37|5330.37|5343.41|5343.41|5330.37|5330.37|0
1592319300000|2020-06-16 14:55:00|5328.91|5328.91|5310.21|5310.21|5328.91|5328.91|5310.21|5310.21|0
1592319600000|2020-06-16 15:00:00|5299.15|5299.15|5293.6|5293.6|5299.15|5299.15|5284.18|5284.18|0
1592319900000|2020-06-16 15:05:00|5296.1|5296.1|5306.64|5306.64|5307.01|5307.01|5296.1|5296.1|0
1592320200000|2020-06-16 15:10:00|5304.43|5304.43|5302.77|5302.77|5304.43|5304.43|5295.84|5295.84|0
1592320500000|2020-06-16 15:15:00|5302.5|5302.5|5310.3|5310.3|5311.27|5311.27|5302.5|5302.5|0
1592320800000|2020-06-16 15:20:00|5305.41|5305.41|5310.68|5310.68|5310.68|5310.68|5304.67|5304.67|0
1592321100000|2020-06-16 15:25:00|5314.32|5314.32|5320.22|5320.22|5322.73|5322.73|5313.39|5313.39|0
1592378100000|2020-06-17 07:15:00|5328.94|5328.94|5330.98|5330.98|5330.98|5330.98|5323.91|5323.91|0
1592378400000|2020-06-17 07:20:00|5331.89|5331.89|5335|5335|5336.4|5336.4|5331.89|5331.89|0
1592378700000|2020-06-17 07:25:00|5333.71|5333.71|5339.83|5339.83|5339.83|5339.83|5330.48|5330.48|0
1592379000000|2020-06-17 07:30:00|5343.09|5343.09|5345.9|5345.9|5345.9|5345.9|5342.61|5342.61|0
1592379300000|2020-06-17 07:35:00|5351.97|5351.97|5352.07|5352.07|5354.28|5354.28|5350.78|5350.78|0
1592379600000|2020-06-17 07:40:00|5354.37|5354.37|5354.74|5354.74|5356.61|5356.61|5354.37|5354.37|0
1592379900000|2020-06-17 07:45:00|5354.54|5354.54|5359.36|5359.36|5359.36|5359.36|5354.54|5354.54|0
1592380200000|2020-06-17 07:50:00|5362.1|5362.1|5354.56|5354.56|5362.1|5362.1|5354.56|5354.56|0
1592380500000|2020-06-17 07:55:00|5356.34|5356.34|5353.36|5353.36|5356.34|5356.34|5352.58|5352.58|0
1592380800000|2020-06-17 08:00:00|5353.76|5353.76|5352.02|5352.02|5355.32|5355.32|5352.02|5352.02|0
1592381100000|2020-06-17 08:05:00|5349.18|5349.18|5346.02|5346.02|5349.18|5349.18|5346.02|5346.02|0
1592381400000|2020-06-17 08:10:00|5346.43|5346.43|5346.26|5346.26|5348.92|5348.92|5346.26|5346.26|0
1592381700000|2020-06-17 08:15:00|5350.16|5350.16|5355.13|5355.13|5355.13|5355.13|5350.01|5350.01|0
1592382000000|2020-06-17 08:20:00|5355.08|5355.08|5361.17|5361.17|5361.17|5361.17|5354.42|5354.42|0
1592382300000|2020-06-17 08:25:00|5359.88|5359.88|5362.58|5362.58|5364.53|5364.53|5359.88|5359.88|0
1592382600000|2020-06-17 08:30:00|5362.68|5362.68|5368.92|5368.92|5369.49|5369.49|5362.68|5362.68|0
1592382900000|2020-06-17 08:35:00|5367.76|5367.76|5359.75|5359.75|5368.73|5368.73|5357.02|5357.02|0
1592383200000|2020-06-17 08:40:00|5357.46|5357.46|5358.38|5358.38|5358.41|5358.41|5356.1|5356.1|0
1592383500000|2020-06-17 08:45:00|5359.05|5359.05|5361.13|5361.13|5361.13|5361.13|5358.26|5358.26|0
1592383800000|2020-06-17 08:50:00|5360.9|5360.9|5355.4|5355.4|5360.9|5360.9|5352.97|5352.97|0
1592384100000|2020-06-17 08:55:00|5355.74|5355.74|5366.34|5366.34|5367.8|5367.8|5355.74|5355.74|0
1592384400000|2020-06-17 09:00:00|5367.42|5367.42|5370.76|5370.76|5370.76|5370.76|5367.01|5367.01|0
1592384700000|2020-06-17 09:05:00|5370.47|5370.47|5367.29|5367.29|5370.47|5370.47|5367.29|5367.29|0
1592385000000|2020-06-17 09:10:00|5369.51|5369.51|5375.74|5375.74|5375.74|5375.74|5369.51|5369.51|0
1592385300000|2020-06-17 09:15:00|5377.91|5377.91|5374.68|5374.68|5377.91|5377.91|5374.68|5374.68|0
1592385600000|2020-06-17 09:20:00|5370.43|5370.43|5369.95|5369.95|5372.52|5372.52|5369.5|5369.5|0
1592385900000|2020-06-17 09:25:00|5365.9|5365.9|5367.84|5367.84|5369.08|5369.08|5365.9|5365.9|0
1592386200000|2020-06-17 09:30:00|5367.37|5367.37|5371.18|5371.18|5371.18|5371.18|5366.6|5366.6|0
1592386500000|2020-06-17 09:35:00|5370.68|5370.68|5365.21|5365.21|5370.68|5370.68|5365.21|5365.21|0
1592386800000|2020-06-17 09:40:00|5364.68|5364.68|5365.88|5365.88|5366.21|5366.21|5364.68|5364.68|0
1592387100000|2020-06-17 09:45:00|5368.14|5368.14|5362.53|5362.53|5368.83|5368.83|5362.53|5362.53|0
1592387400000|2020-06-17 09:50:00|5361.2|5361.2|5360.85|5360.85|5361.2|5361.2|5359.55|5359.55|0
1592387700000|2020-06-17 09:55:00|5362.93|5362.93|5361.32|5361.32|5363.8|5363.8|5361.32|5361.32|0
1592388000000|2020-06-17 10:00:00|5362.16|5362.16|5365.05|5365.05|5365.05|5365.05|5362.16|5362.16|0
1592388300000|2020-06-17 10:05:00|5367.76|5367.76|5369.74|5369.74|5369.74|5369.74|5367.76|5367.76|0
1592388600000|2020-06-17 10:10:00|5369.35|5369.35|5372.29|5372.29|5372.29|5372.29|5369.35|5369.35|0
1592388900000|2020-06-17 10:15:00|5373.02|5373.02|5374.16|5374.16|5374.16|5374.16|5373.02|5373.02|0
1592389200000|2020-06-17 10:20:00|5373.17|5373.17|5371.51|5371.51|5373.19|5373.19|5370.06|5370.06|0
1592389500000|2020-06-17 10:25:00|5373.99|5373.99|5377.58|5377.58|5377.58|5377.58|5373.99|5373.99|0
1592389800000|2020-06-17 10:30:00|5378.75|5378.75|5381.31|5381.31|5384.5|5384.5|5378.75|5378.75|0
1592390100000|2020-06-17 10:35:00|5382.28|5382.28|5381.26|5381.26|5382.28|5382.28|5381.18|5381.18|0
1592390400000|2020-06-17 10:40:00|5383.24|5383.24|5380.28|5380.28|5383.24|5383.24|5378.72|5378.72|0
1592390700000|2020-06-17 10:45:00|5380.85|5380.85|5380.95|5380.95|5380.95|5380.95|5379.7|5379.7|0
1592391000000|2020-06-17 10:50:00|5382.35|5382.35|5380.78|5380.78|5382.35|5382.35|5380.58|5380.58|0
1592391300000|2020-06-17 10:55:00|5378.52|5378.52|5380.28|5380.28|5380.28|5380.28|5377.44|5377.44|0
1592391600000|2020-06-17 11:00:00|5383.56|5383.56|5384.05|5384.05|5384.05|5384.05|5382.24|5382.24|0
1592391900000|2020-06-17 11:05:00|5384.7|5384.7|5384.06|5384.06|5385.19|5385.19|5383.69|5383.69|0
1592392200000|2020-06-17 11:10:00|5383.63|5383.63|5380.49|5380.49|5383.63|5383.63|5380.49|5380.49|0
1592392500000|2020-06-17 11:15:00|5383.78|5383.78|5381.98|5381.98|5383.78|5383.78|5381.91|5381.91|0
1592392800000|2020-06-17 11:20:00|5382.58|5382.58|5377.77|5377.77|5382.58|5382.58|5377.77|5377.77|0
1592393100000|2020-06-17 11:25:00|5377.32|5377.32|5376.79|5376.79|5377.32|5377.32|5375.77|5375.77|0
1592393400000|2020-06-17 11:30:00|5376.43|5376.43|5371.51|5371.51|5376.43|5376.43|5371.51|5371.51|0
1592393700000|2020-06-17 11:35:00|5371.91|5371.91|5374.69|5374.69|5374.69|5374.69|5371.91|5371.91|0
1592394000000|2020-06-17 11:40:00|5374.93|5374.93|5371.86|5371.86|5375.34|5375.34|5371.86|5371.86|0
1592394300000|2020-06-17 11:45:00|5370.32|5370.32|5366.81|5366.81|5370.32|5370.32|5366.53|5366.53|0
1592394600000|2020-06-17 11:50:00|5368.04|5368.04|5371.75|5371.75|5372.63|5372.63|5368.04|5368.04|0
1592394900000|2020-06-17 11:55:00|5371.44|5371.44|5370.03|5370.03|5371.44|5371.44|5369.63|5369.63|0
1592395200000|2020-06-17 12:00:00|5368.65|5368.65|5369|5369|5369|5369|5367.51|5367.51|0
1592395500000|2020-06-17 12:05:00|5371.52|5371.52|5371.74|5371.74|5372.22|5372.22|5371.52|5371.52|0
1592395800000|2020-06-17 12:10:00|5372.02|5372.02|5372.77|5372.77|5372.77|5372.77|5371.36|5371.36|0
1592396100000|2020-06-17 12:15:00|5374.44|5374.44|5380.22|5380.22|5380.22|5380.22|5374.44|5374.44|0
1592396400000|2020-06-17 12:20:00|5380.97|5380.97|5383.35|5383.35|5383.35|5383.35|5380.97|5380.97|0
1592396700000|2020-06-17 12:25:00|5382.13|5382.13|5377.67|5377.67|5382.13|5382.13|5377.67|5377.67|0
1592397000000|2020-06-17 12:30:00|5378.82|5378.82|5383.3|5383.3|5383.3|5383.3|5378.82|5378.82|0
1592397300000|2020-06-17 12:35:00|5382.72|5382.72|5384.51|5384.51|5384.51|5384.51|5380.92|5380.92|0
1592397600000|2020-06-17 12:40:00|5384.54|5384.54|5385.06|5385.06|5385.86|5385.86|5384.54|5384.54|0
1592397900000|2020-06-17 12:45:00|5385.6|5385.6|5383.46|5383.46|5385.78|5385.78|5383.46|5383.46|0
1592398200000|2020-06-17 12:50:00|5381.74|5381.74|5379.03|5379.03|5381.74|5381.74|5379.03|5379.03|0
1592398500000|2020-06-17 12:55:00|5377.55|5377.55|5375.91|5375.91|5377.55|5377.55|5375.26|5375.26|0
1592398800000|2020-06-17 13:00:00|5377.45|5377.45|5375.6|5375.6|5379.23|5379.23|5375.6|5375.6|0
1592399100000|2020-06-17 13:05:00|5375.43|5375.43|5377.49|5377.49|5377.49|5377.49|5372.53|5372.53|0
1592399400000|2020-06-17 13:10:00|5374.67|5374.67|5372.87|5372.87|5374.67|5374.67|5372.25|5372.25|0
1592399700000|2020-06-17 13:15:00|5373.37|5373.37|5370.7|5370.7|5373.37|5373.37|5369.7|5369.7|0
1592400000000|2020-06-17 13:20:00|5371.98|5371.98|5373.21|5373.21|5373.21|5373.21|5371.92|5371.92|0
1592400300000|2020-06-17 13:25:00|5372.92|5372.92|5375.58|5375.58|5375.72|5375.72|5372.92|5372.92|0
1592400600000|2020-06-17 13:30:00|5375.92|5375.92|5379.84|5379.84|5379.84|5379.84|5375.02|5375.02|0
1592400900000|2020-06-17 13:35:00|5373.92|5373.92|5376.38|5376.38|5376.38|5376.38|5373.38|5373.38|0
1592401200000|2020-06-17 13:40:00|5376.05|5376.05|5376.16|5376.16|5376.16|5376.16|5374.07|5374.07|0
1592401500000|2020-06-17 13:45:00|5376.82|5376.82|5379.98|5379.98|5379.98|5379.98|5374.93|5374.93|0
1592401800000|2020-06-17 13:50:00|5381.19|5381.19|5381.84|5381.84|5384.06|5384.06|5381.19|5381.19|0
1592402100000|2020-06-17 13:55:00|5380.6|5380.6|5373.1|5373.1|5380.6|5380.6|5373.1|5373.1|0
1592402400000|2020-06-17 14:00:00|5375.54|5375.54|5375.45|5375.45|5375.97|5375.97|5374.29|5374.29|0
1592402700000|2020-06-17 14:05:00|5375.26|5375.26|5375.73|5375.73|5376.84|5376.84|5375.11|5375.11|0
1592403000000|2020-06-17 14:10:00|5377.99|5377.99|5376.53|5376.53|5379.87|5379.87|5376.53|5376.53|0
1592403300000|2020-06-17 14:15:00|5377.06|5377.06|5370.51|5370.51|5382.97|5382.97|5370.51|5370.51|0
1592403600000|2020-06-17 14:20:00|5369.02|5369.02|5367.21|5367.21|5371.14|5371.14|5367.21|5367.21|0
1592403900000|2020-06-17 14:25:00|5363.5|5363.5|5363.52|5363.52|5367.14|5367.14|5363.47|5363.47|0
1592404200000|2020-06-17 14:30:00|5361.54|5361.54|5364.71|5364.71|5365|5365|5360.33|5360.33|0
1592404500000|2020-06-17 14:35:00|5367.61|5367.61|5372.32|5372.32|5372.32|5372.32|5364.47|5364.47|0
1592404800000|2020-06-17 14:40:00|5374.3|5374.3|5375.48|5375.48|5375.48|5375.48|5370.33|5370.33|0
1592405100000|2020-06-17 14:45:00|5375.7|5375.7|5374.41|5374.41|5376.58|5376.58|5372.99|5372.99|0
1592405400000|2020-06-17 14:50:00|5378.88|5378.88|5379.51|5379.51|5379.82|5379.82|5376.45|5376.45|0
1592405700000|2020-06-17 14:55:00|5381.91|5381.91|5389.98|5389.98|5389.98|5389.98|5381.91|5381.91|0
1592406000000|2020-06-17 15:00:00|5390.3|5390.3|5383.19|5383.19|5390.3|5390.3|5383.19|5383.19|0
1592406300000|2020-06-17 15:05:00|5382.32|5382.32|5381.09|5381.09|5384.07|5384.07|5381.09|5381.09|0
1592406600000|2020-06-17 15:10:00|5378.44|5378.44|5380.26|5380.26|5382.8|5382.8|5378.44|5378.44|0
1592406900000|2020-06-17 15:15:00|5379.24|5379.24|5376.75|5376.75|5379.43|5379.43|5374.99|5374.99|0
1592407200000|2020-06-17 15:20:00|5377.13|5377.13|5370.34|5370.34|5377.13|5377.13|5370.14|5370.14|0
1592407500000|2020-06-17 15:25:00|5371.63|5371.63|5371.35|5371.35|5377.54|5377.54|5371.35|5371.35|0
1592464500000|2020-06-18 07:15:00|5366.45|5366.45|5364.92|5364.92|5368.34|5368.34|5364.92|5364.92|0
1592464800000|2020-06-18 07:20:00|5361.92|5361.92|5349.68|5349.68|5361.92|5361.92|5349.68|5349.68|0
1592465100000|2020-06-18 07:25:00|5352.51|5352.51|5352.5|5352.5|5352.51|5352.51|5348.39|5348.39|0
1592465400000|2020-06-18 07:30:00|5357.33|5357.33|5360.8|5360.8|5361.69|5361.69|5357.33|5357.33|0
1592465700000|2020-06-18 07:35:00|5359.77|5359.77|5366.37|5366.37|5367.61|5367.61|5359.77|5359.77|0
1592466000000|2020-06-18 07:40:00|5361.88|5361.88|5365.94|5365.94|5367.07|5367.07|5361.88|5361.88|0
1592466300000|2020-06-18 07:45:00|5367.3|5367.3|5368.23|5368.23|5368.27|5368.27|5367.27|5367.27|0
1592466600000|2020-06-18 07:50:00|5368.76|5368.76|5374.34|5374.34|5374.34|5374.34|5368.76|5368.76|0
1592466900000|2020-06-18 07:55:00|5371.78|5371.78|5368.89|5368.89|5371.78|5371.78|5368.84|5368.84|0
1592467200000|2020-06-18 08:00:00|5369.25|5369.25|5369.4|5369.4|5369.4|5369.4|5368.17|5368.17|0
1592467500000|2020-06-18 08:05:00|5372.24|5372.24|5375.33|5375.33|5375.33|5375.33|5371.09|5371.09|0
1592467800000|2020-06-18 08:10:00|5375.96|5375.96|5371.55|5371.55|5375.96|5375.96|5366.15|5366.15|0
1592468100000|2020-06-18 08:15:00|5371.35|5371.35|5374.41|5374.41|5374.41|5374.41|5371.35|5371.35|0
1592468400000|2020-06-18 08:20:00|5375.21|5375.21|5379.15|5379.15|5379.15|5379.15|5375.21|5375.21|0
1592468700000|2020-06-18 08:25:00|5379.62|5379.62|5377.8|5377.8|5380.75|5380.75|5377.8|5377.8|0
1592469000000|2020-06-18 08:30:00|5379.32|5379.32|5385.71|5385.71|5385.71|5385.71|5374.68|5374.68|0
1592469300000|2020-06-18 08:35:00|5387.01|5387.01|5397.82|5397.82|5398.53|5398.53|5387.01|5387.01|0
1592469600000|2020-06-18 08:40:00|5402.02|5402.02|5400|5400|5402.1|5402.1|5398.37|5398.37|0
1592469900000|2020-06-18 08:45:00|5397.74|5397.74|5390.57|5390.57|5397.74|5397.74|5390.57|5390.57|0
1592470200000|2020-06-18 08:50:00|5393.28|5393.28|5386.39|5386.39|5393.28|5393.28|5384.55|5384.55|0
1592470500000|2020-06-18 08:55:00|5387.46|5387.46|5389.53|5389.53|5391.3|5391.3|5387.23|5387.23|0
1592470800000|2020-06-18 09:00:00|5388.82|5388.82|5381.07|5381.07|5388.82|5388.82|5381.07|5381.07|0
1592471100000|2020-06-18 09:05:00|5376.42|5376.42|5376.33|5376.33|5379.9|5379.9|5376.33|5376.33|0
1592471400000|2020-06-18 09:10:00|5376.61|5376.61|5374.32|5374.32|5376.61|5376.61|5374.32|5374.32|0
1592471700000|2020-06-18 09:15:00|5374.13|5374.13|5381.98|5381.98|5381.98|5381.98|5374.13|5374.13|0
1592472000000|2020-06-18 09:20:00|5384.09|5384.09|5387.85|5387.85|5387.85|5387.85|5384.09|5384.09|0
1592472300000|2020-06-18 09:25:00|5387.02|5387.02|5390.02|5390.02|5390.02|5390.02|5387.02|5387.02|0
1592472600000|2020-06-18 09:30:00|5390.19|5390.19|5393.72|5393.72|5394.34|5394.34|5390.19|5390.19|0
1592472900000|2020-06-18 09:35:00|5391.15|5391.15|5388.43|5388.43|5392.17|5392.17|5388.43|5388.43|0
1592473200000|2020-06-18 09:40:00|5389.06|5389.06|5391.92|5391.92|5391.92|5391.92|5388.51|5388.51|0
1592473500000|2020-06-18 09:45:00|5391.81|5391.81|5402.65|5402.65|5403.23|5403.23|5391.81|5391.81|0
1592473800000|2020-06-18 09:50:00|5403.02|5403.02|5394.96|5394.96|5403.02|5403.02|5394.96|5394.96|0
1592474100000|2020-06-18 09:55:00|5396.33|5396.33|5395.76|5395.76|5396.85|5396.85|5395.38|5395.38|0
1592474400000|2020-06-18 10:00:00|5395.95|5395.95|5389.27|5389.27|5395.95|5395.95|5388.36|5388.36|0
1592474700000|2020-06-18 10:05:00|5389.66|5389.66|5388.14|5388.14|5391.4|5391.4|5388.14|5388.14|0
1592475000000|2020-06-18 10:10:00|5387.53|5387.53|5386.32|5386.32|5387.53|5387.53|5385.7|5385.7|0
1592475300000|2020-06-18 10:15:00|5386.63|5386.63|5393.78|5393.78|5394.77|5394.77|5386.63|5386.63|0
1592475600000|2020-06-18 10:20:00|5394.17|5394.17|5392.51|5392.51|5394.17|5394.17|5391.81|5391.81|0
1592475900000|2020-06-18 10:25:00|5393.34|5393.34|5394.93|5394.93|5394.93|5394.93|5391.1|5391.1|0
1592476200000|2020-06-18 10:30:00|5395.84|5395.84|5393.17|5393.17|5395.84|5395.84|5393.17|5393.17|0
1592476500000|2020-06-18 10:35:00|5394.12|5394.12|5397.13|5397.13|5399.11|5399.11|5394.12|5394.12|0
1592476800000|2020-06-18 10:40:00|5396.73|5396.73|5400.2|5400.2|5400.68|5400.68|5395.38|5395.38|0
1592477100000|2020-06-18 10:45:00|5399.55|5399.55|5397.7|5397.7|5399.55|5399.55|5397.46|5397.46|0
1592477400000|2020-06-18 10:50:00|5397.41|5397.41|5394.81|5394.81|5397.41|5397.41|5394.81|5394.81|0
1592477700000|2020-06-18 10:55:00|5396.9|5396.9|5407.42|5407.42|5407.75|5407.75|5396.9|5396.9|0
1592478000000|2020-06-18 11:00:00|5411.97|5411.97|5403.55|5403.55|5411.97|5411.97|5403.55|5403.55|0
1592478300000|2020-06-18 11:05:00|5400.56|5400.56|5390.58|5390.58|5400.56|5400.56|5390.58|5390.58|0
1592478600000|2020-06-18 11:10:00|5390|5390|5388.58|5388.58|5391.76|5391.76|5388.58|5388.58|0
1592478900000|2020-06-18 11:15:00|5388.06|5388.06|5385.49|5385.49|5388.06|5388.06|5384.04|5384.04|0
1592479200000|2020-06-18 11:20:00|5386.29|5386.29|5382.25|5382.25|5386.29|5386.29|5382.25|5382.25|0
1592479500000|2020-06-18 11:25:00|5381.92|5381.92|5386.19|5386.19|5386.19|5386.19|5381.92|5381.92|0
1592479800000|2020-06-18 11:30:00|5385.57|5385.57|5387.46|5387.46|5389.2|5389.2|5385.57|5385.57|0
1592480100000|2020-06-18 11:35:00|5386.33|5386.33|5383.34|5383.34|5386.33|5386.33|5382.52|5382.52|0
1592480400000|2020-06-18 11:40:00|5381.55|5381.55|5381.68|5381.68|5381.68|5381.68|5381.55|5381.55|0
1592481300000|2020-06-18 11:55:00|5370.94|5370.94|5374.26|5374.26|5374.26|5374.26|5370.94|5370.94|0
1592481600000|2020-06-18 12:00:00|5375.12|5375.12|5377.96|5377.96|5377.96|5377.96|5373.77|5373.77|0
1592481900000|2020-06-18 12:05:00|5376.96|5376.96|5373.68|5373.68|5377.1|5377.1|5373.68|5373.68|0
1592482200000|2020-06-18 12:10:00|5373.02|5373.02|5369.05|5369.05|5373.02|5373.02|5369.05|5369.05|0
1592482500000|2020-06-18 12:15:00|5369.45|5369.45|5369.68|5369.68|5369.68|5369.68|5367.72|5367.72|0
1592482800000|2020-06-18 12:20:00|5367.73|5367.73|5368.98|5368.98|5369.41|5369.41|5367.73|5367.73|0
1592483100000|2020-06-18 12:25:00|5368.81|5368.81|5372.01|5372.01|5372.83|5372.83|5368.81|5368.81|0
1592483400000|2020-06-18 12:30:00|5373.42|5373.42|5371.05|5371.05|5373.42|5373.42|5371.05|5371.05|0
1592483700000|2020-06-18 12:35:00|5372.85|5372.85|5374.47|5374.47|5374.52|5374.52|5372.54|5372.54|0
1592484000000|2020-06-18 12:40:00|5379.64|5379.64|5381.04|5381.04|5381.04|5381.04|5377.59|5377.59|0
1592484300000|2020-06-18 12:45:00|5381.1|5381.1|5382.7|5382.7|5383.3|5383.3|5381.1|5381.1|0
1592484600000|2020-06-18 12:50:00|5380.52|5380.52|5379.22|5379.22|5380.52|5380.52|5379.22|5379.22|0
1592484900000|2020-06-18 12:55:00|5377.8|5377.8|5375.6|5375.6|5377.8|5377.8|5375.6|5375.6|0
1592485200000|2020-06-18 13:00:00|5375.47|5375.47|5374.98|5374.98|5375.47|5375.47|5374.03|5374.03|0
1592485500000|2020-06-18 13:05:00|5375.66|5375.66|5374.55|5374.55|5375.66|5375.66|5374.55|5374.55|0
1592485800000|2020-06-18 13:10:00|5373.51|5373.51|5377.75|5377.75|5377.75|5377.75|5373.51|5373.51|0
1592486100000|2020-06-18 13:15:00|5380.54|5380.54|5379.75|5379.75|5381.63|5381.63|5379.75|5379.75|0
1592486400000|2020-06-18 13:20:00|5380.4|5380.4|5378.83|5378.83|5382.64|5382.64|5378.83|5378.83|0
1592486700000|2020-06-18 13:25:00|5379.74|5379.74|5378.04|5378.04|5381.37|5381.37|5378.04|5378.04|0
1592487000000|2020-06-18 13:30:00|5381.2|5381.2|5384.86|5384.86|5386.77|5386.77|5381.2|5381.2|0
1592487300000|2020-06-18 13:35:00|5381.84|5381.84|5383.24|5383.24|5383.24|5383.24|5380.3|5380.3|0
1592487600000|2020-06-18 13:40:00|5385.48|5385.48|5391.94|5391.94|5391.94|5391.94|5385.48|5385.48|0
1592487900000|2020-06-18 13:45:00|5391.86|5391.86|5392.88|5392.88|5394.99|5394.99|5391.12|5391.12|0
1592488200000|2020-06-18 13:50:00|5393.84|5393.84|5393.45|5393.45|5396.5|5396.5|5393.45|5393.45|0
1592488500000|2020-06-18 13:55:00|5393.92|5393.92|5391.83|5391.83|5393.92|5393.92|5391.79|5391.79|0
1592488800000|2020-06-18 14:00:00|5390.35|5390.35|5395.37|5395.37|5395.37|5395.37|5390.35|5390.35|0
1592489100000|2020-06-18 14:05:00|5394.48|5394.48|5404.46|5404.46|5404.46|5404.46|5394.48|5394.48|0
1592489400000|2020-06-18 14:10:00|5404.33|5404.33|5406.25|5406.25|5406.25|5406.25|5403.05|5403.05|0
1592489700000|2020-06-18 14:15:00|5407.8|5407.8|5405.2|5405.2|5407.8|5407.8|5403.65|5403.65|0
1592490000000|2020-06-18 14:20:00|5403.86|5403.86|5399.69|5399.69|5403.86|5403.86|5399.33|5399.33|0
1592490300000|2020-06-18 14:25:00|5399.37|5399.37|5400.73|5400.73|5401.8|5401.8|5399.37|5399.37|0
1592490600000|2020-06-18 14:30:00|5399.71|5399.71|5399.97|5399.97|5406.25|5406.25|5399.71|5399.71|0
1592490900000|2020-06-18 14:35:00|5402.49|5402.49|5405.25|5405.25|5408.31|5408.31|5402.49|5402.49|0
1592491200000|2020-06-18 14:40:00|5404.18|5404.18|5404.06|5404.06|5405.3|5405.3|5403.4|5403.4|0
1592491500000|2020-06-18 14:45:00|5402.51|5402.51|5399.52|5399.52|5402.51|5402.51|5399.52|5399.52|0
1592491800000|2020-06-18 14:50:00|5397.51|5397.51|5396.49|5396.49|5397.51|5397.51|5395.13|5395.13|0
1592492100000|2020-06-18 14:55:00|5396.8|5396.8|5406.95|5406.95|5406.95|5406.95|5396.8|5396.8|0
1592492400000|2020-06-18 15:00:00|5408.32|5408.32|5408.36|5408.36|5408.46|5408.46|5407.84|5407.84|0
1592492700000|2020-06-18 15:05:00|5410.08|5410.08|5413.19|5413.19|5414.76|5414.76|5410.08|5410.08|0
1592493000000|2020-06-18 15:10:00|5411.99|5411.99|5406.38|5406.38|5411.99|5411.99|5406.38|5406.38|0
1592493300000|2020-06-18 15:15:00|5408.36|5408.36|5407.35|5407.35|5408.41|5408.41|5407.35|5407.35|0
1592493600000|2020-06-18 15:20:00|5406.09|5406.09|5404.05|5404.05|5406.09|5406.09|5404.05|5404.05|0
1592493900000|2020-06-18 15:25:00|5403.33|5403.33|5406.18|5406.18|5406.18|5406.18|5403.33|5403.33|0
1592550900000|2020-06-19 07:15:00|5409.37|5409.37|5415.72|5415.72|5416.09|5416.09|5409.37|5409.37|0
1592551200000|2020-06-19 07:20:00|5412.73|5412.73|5406.59|5406.59|5412.73|5412.73|5406.59|5406.59|0
1592551500000|2020-06-19 07:25:00|5411.37|5411.37|5409.54|5409.54|5412.78|5412.78|5409.54|5409.54|0
1592551800000|2020-06-19 07:30:00|5403.63|5403.63|5401.63|5401.63|5404.83|5404.83|5399.79|5399.79|0
1592552100000|2020-06-19 07:35:00|5403.7|5403.7|5401.71|5401.71|5403.7|5403.7|5399.85|5399.85|0
1592552400000|2020-06-19 07:40:00|5404.77|5404.77|5408.96|5408.96|5408.96|5408.96|5403.82|5403.82|0
1592552700000|2020-06-19 07:45:00|5410.5|5410.5|5403.02|5403.02|5410.5|5410.5|5403.02|5403.02|0
1592553000000|2020-06-19 07:50:00|5403.23|5403.23|5401.96|5401.96|5403.28|5403.28|5401.96|5401.96|0
1592553300000|2020-06-19 07:55:00|5403.83|5403.83|5408.63|5408.63|5408.63|5408.63|5403.31|5403.31|0
1592553600000|2020-06-19 08:00:00|5409.75|5409.75|5409.41|5409.41|5409.75|5409.75|5406.64|5406.64|0
1592553900000|2020-06-19 08:05:00|5408.5|5408.5|5408.23|5408.23|5408.5|5408.5|5405.96|5405.96|0
1592554200000|2020-06-19 08:10:00|5407.12|5407.12|5408.6|5408.6|5408.6|5408.6|5405.34|5405.34|0
1592554500000|2020-06-19 08:15:00|5408.9|5408.9|5418.72|5418.72|5418.72|5418.72|5408.66|5408.66|0
1592554800000|2020-06-19 08:20:00|5419.44|5419.44|5422.19|5422.19|5422.19|5422.19|5418.56|5418.56|0
1592555100000|2020-06-19 08:25:00|5423.5|5423.5|5424.25|5424.25|5424.27|5424.27|5423.43|5423.43|0
1592555400000|2020-06-19 08:30:00|5424.59|5424.59|5422.62|5422.62|5424.59|5424.59|5422.62|5422.62|0
1592555700000|2020-06-19 08:35:00|5422.4|5422.4|5418.54|5418.54|5422.4|5422.4|5418.54|5418.54|0
1592556000000|2020-06-19 08:40:00|5419.65|5419.65|5419.19|5419.19|5420.25|5420.25|5418.14|5418.14|0
1592556300000|2020-06-19 08:45:00|5421.42|5421.42|5424.65|5424.65|5424.65|5424.65|5419.04|5419.04|0
1592556600000|2020-06-19 08:50:00|5423.82|5423.82|5422.48|5422.48|5423.82|5423.82|5421.86|5421.86|0
1592556900000|2020-06-19 08:55:00|5422.22|5422.22|5420.55|5420.55|5422.22|5422.22|5420.55|5420.55|0
1592557200000|2020-06-19 09:00:00|5422.18|5422.18|5421.7|5421.7|5423.15|5423.15|5421.7|5421.7|0
1592557500000|2020-06-19 09:05:00|5420.92|5420.92|5422.61|5422.61|5422.61|5422.61|5420.92|5420.92|0
1592557800000|2020-06-19 09:10:00|5422.31|5422.31|5423.03|5423.03|5423.03|5423.03|5422.14|5422.14|0
1592558100000|2020-06-19 09:15:00|5428.52|5428.52|5428.66|5428.66|5428.66|5428.66|5426.69|5426.69|0
1592558400000|2020-06-19 09:20:00|5425.2|5425.2|5424.37|5424.37|5425.2|5425.2|5422.41|5422.41|0
1592558700000|2020-06-19 09:25:00|5423.52|5423.52|5425.71|5425.71|5425.71|5425.71|5423.52|5423.52|0
1592559000000|2020-06-19 09:30:00|5426.3|5426.3|5425.73|5425.73|5426.65|5426.65|5424.34|5424.34|0
1592559300000|2020-06-19 09:35:00|5427.12|5427.12|5427.58|5427.58|5427.84|5427.84|5426.8|5426.8|0
1592559600000|2020-06-19 09:40:00|5428.51|5428.51|5423.76|5423.76|5429.63|5429.63|5423.76|5423.76|0
1592559900000|2020-06-19 09:45:00|5421.83|5421.83|5418.38|5418.38|5421.83|5421.83|5418.38|5418.38|0
1592560200000|2020-06-19 09:50:00|5418.89|5418.89|5432.03|5432.03|5434.11|5434.11|5418.89|5418.89|0
1592560500000|2020-06-19 09:55:00|5431.28|5431.28|5431.33|5431.33|5432.63|5432.63|5430.94|5430.94|0
1592560800000|2020-06-19 10:00:00|5429.95|5429.95|5426.4|5426.4|5429.95|5429.95|5424.49|5424.49|0
1592561100000|2020-06-19 10:05:00|5427.57|5427.57|5434.06|5434.06|5434.06|5434.06|5426.44|5426.44|0
1592561400000|2020-06-19 10:10:00|5433.31|5433.31|5440.39|5440.39|5440.39|5440.39|5433.31|5433.31|0
1592561700000|2020-06-19 10:15:00|5439.56|5439.56|5438.91|5438.91|5440.43|5440.43|5438.85|5438.85|0
1592562000000|2020-06-19 10:20:00|5436.79|5436.79|5436.11|5436.11|5439.52|5439.52|5436.1|5436.1|0
1592562300000|2020-06-19 10:25:00|5435.39|5435.39|5438.39|5438.39|5438.39|5438.39|5432.64|5432.64|0
1592562600000|2020-06-19 10:30:00|5438.38|5438.38|5436.73|5436.73|5438.77|5438.77|5436.73|5436.73|0
1592562900000|2020-06-19 10:35:00|5436.74|5436.74|5435.63|5435.63|5437.36|5437.36|5435.63|5435.63|0
1592563200000|2020-06-19 10:40:00|5436.89|5436.89|5436.55|5436.55|5438.7|5438.7|5436.55|5436.55|0
1592563500000|2020-06-19 10:45:00|5435.5|5435.5|5439.9|5439.9|5439.9|5439.9|5435.5|5435.5|0
1592563800000|2020-06-19 10:50:00|5439.33|5439.33|5436.11|5436.11|5440.1|5440.1|5436.11|5436.11|0
1592564100000|2020-06-19 10:55:00|5433.8|5433.8|5435.24|5435.24|5435.24|5435.24|5433.8|5433.8|0
1592564400000|2020-06-19 11:00:00|5433.87|5433.87|5439.56|5439.56|5439.56|5439.56|5433.87|5433.87|0
1592564700000|2020-06-19 11:05:00|5443.44|5443.44|5444.24|5444.24|5445.41|5445.41|5443.44|5443.44|0
1592565000000|2020-06-19 11:10:00|5445.29|5445.29|5441.77|5441.77|5445.29|5445.29|5441.77|5441.77|0
1592565300000|2020-06-19 11:15:00|5441.74|5441.74|5445.07|5445.07|5445.07|5445.07|5440.51|5440.51|0
1592565600000|2020-06-19 11:20:00|5443.36|5443.36|5441.44|5441.44|5443.36|5443.36|5441.42|5441.42|0
1592565900000|2020-06-19 11:25:00|5440.96|5440.96|5442.39|5442.39|5444.11|5444.11|5440.96|5440.96|0
1592566200000|2020-06-19 11:30:00|5441.86|5441.86|5442.48|5442.48|5442.77|5442.77|5441.75|5441.75|0
1592566500000|2020-06-19 11:35:00|5443.57|5443.57|5442.59|5442.59|5443.57|5443.57|5440.91|5440.91|0
1592566800000|2020-06-19 11:40:00|5442.87|5442.87|5442.96|5442.96|5442.96|5442.96|5442.3|5442.3|0
1592567100000|2020-06-19 11:45:00|5442.33|5442.33|5442.28|5442.28|5442.33|5442.33|5441.38|5441.38|0
1592567400000|2020-06-19 11:50:00|5441.35|5441.35|5441.74|5441.74|5441.74|5441.74|5441.29|5441.29|0
1592567700000|2020-06-19 11:55:00|5441.49|5441.49|5444.92|5444.92|5444.92|5444.92|5441.49|5441.49|0
1592568000000|2020-06-19 12:00:00|5443.55|5443.55|5446.78|5446.78|5447.78|5447.78|5443.55|5443.55|0
1592568300000|2020-06-19 12:05:00|5446.97|5446.97|5446.06|5446.06|5446.97|5446.97|5445.14|5445.14|0
1592568600000|2020-06-19 12:10:00|5446.61|5446.61|5444.82|5444.82|5446.61|5446.61|5444.18|5444.18|0
1592568900000|2020-06-19 12:15:00|5442.49|5442.49|5444.06|5444.06|5444.06|5444.06|5442.49|5442.49|0
1592569200000|2020-06-19 12:20:00|5443.2|5443.2|5439.69|5439.69|5443.2|5443.2|5439.69|5439.69|0
1592569500000|2020-06-19 12:25:00|5441.04|5441.04|5440.52|5440.52|5441.48|5441.48|5439.98|5439.98|0
1592569800000|2020-06-19 12:30:00|5441.83|5441.83|5439.88|5439.88|5443.51|5443.51|5439.88|5439.88|0
1592570100000|2020-06-19 12:35:00|5439.67|5439.67|5438.86|5438.86|5439.67|5439.67|5438.74|5438.74|0
1592570400000|2020-06-19 12:40:00|5439.58|5439.58|5439.17|5439.17|5439.88|5439.88|5438.91|5438.91|0
1592570700000|2020-06-19 12:45:00|5438.77|5438.77|5438.84|5438.84|5438.84|5438.84|5438.75|5438.75|0
1592571000000|2020-06-19 12:50:00|5439.28|5439.28|5442.32|5442.32|5442.32|5442.32|5438.13|5438.13|0
1592571300000|2020-06-19 12:55:00|5440.79|5440.79|5439.27|5439.27|5440.79|5440.79|5438.34|5438.34|0
1592571600000|2020-06-19 13:00:00|5439.16|5439.16|5439.16|5439.16|5439.16|5439.16|5438.23|5438.23|0
1592571900000|2020-06-19 13:05:00|5438.11|5438.11|5435.47|5435.47|5438.11|5438.11|5435.45|5435.45|0
1592572200000|2020-06-19 13:10:00|5434.62|5434.62|5433.56|5433.56|5434.62|5434.62|5433.5|5433.5|0
1592572500000|2020-06-19 13:15:00|5432.87|5432.87|5434.7|5434.7|5434.78|5434.78|5432.87|5432.87|0
1592572800000|2020-06-19 13:20:00|5436.22|5436.22|5437.34|5437.34|5438.7|5438.7|5436.22|5436.22|0
1592573100000|2020-06-19 13:25:00|5439.12|5439.12|5440.86|5440.86|5440.86|5440.86|5439.12|5439.12|0
1592573400000|2020-06-19 13:30:00|5441.84|5441.84|5437.56|5437.56|5441.84|5441.84|5434.9|5434.9|0
1592573700000|2020-06-19 13:35:00|5439.1|5439.1|5444.04|5444.04|5444.04|5444.04|5439.1|5439.1|0
1592574000000|2020-06-19 13:40:00|5445.72|5445.72|5443.58|5443.58|5447.64|5447.64|5443.58|5443.58|0
1592574300000|2020-06-19 13:45:00|5435.79|5435.79|5437.95|5437.95|5437.95|5437.95|5432.94|5432.94|0
1592574600000|2020-06-19 13:50:00|5436.76|5436.76|5443.02|5443.02|5443.02|5443.02|5436.76|5436.76|0
1592574900000|2020-06-19 13:55:00|5441.53|5441.53|5435.54|5435.54|5441.78|5441.78|5435.54|5435.54|0
1592575200000|2020-06-19 14:00:00|5434.39|5434.39|5443.33|5443.33|5443.4|5443.4|5434.39|5434.39|0
1592575500000|2020-06-19 14:05:00|5442.98|5442.98|5441.53|5441.53|5442.98|5442.98|5440.32|5440.32|0
1592575800000|2020-06-19 14:10:00|5440.66|5440.66|5437.45|5437.45|5440.66|5440.66|5437.45|5437.45|0
1592576100000|2020-06-19 14:15:00|5440.79|5440.79|5450.27|5450.27|5450.27|5450.27|5440.79|5440.79|0
1592576400000|2020-06-19 14:20:00|5449.66|5449.66|5445.96|5445.96|5449.66|5449.66|5445.57|5445.57|0
1592576700000|2020-06-19 14:25:00|5446.18|5446.18|5445.37|5445.37|5446.18|5446.18|5444|5444|0
1592577000000|2020-06-19 14:30:00|5444.81|5444.81|5448.53|5448.53|5448.53|5448.53|5443.69|5443.69|0
1592577300000|2020-06-19 14:35:00|5449.76|5449.76|5449.76|5449.76|5450.09|5450.09|5449.59|5449.59|0
1592577600000|2020-06-19 14:40:00|5450.01|5450.01|5454.22|5454.22|5454.43|5454.43|5449.98|5449.98|0
1592577900000|2020-06-19 14:45:00|5452.73|5452.73|5458.02|5458.02|5458.02|5458.02|5452.73|5452.73|0
1592578200000|2020-06-19 14:50:00|5459.45|5459.45|5456.91|5456.91|5459.55|5459.55|5456.54|5456.54|0
1592578500000|2020-06-19 14:55:00|5460.14|5460.14|5457.45|5457.45|5460.14|5460.14|5456.94|5456.94|0
1592578800000|2020-06-19 15:00:00|5458.48|5458.48|5455.25|5455.25|5458.48|5458.48|5455.18|5455.18|0
1592579100000|2020-06-19 15:05:00|5457.21|5457.21|5461.67|5461.67|5462.01|5462.01|5456.54|5456.54|0
1592579400000|2020-06-19 15:10:00|5462.77|5462.77|5466.96|5466.96|5466.96|5466.96|5462.77|5462.77|0
1592579700000|2020-06-19 15:15:00|5466.21|5466.21|5466.23|5466.23|5468.17|5468.17|5465.99|5465.99|0
1592580000000|2020-06-19 15:20:00|5463.01|5463.01|5468.41|5468.41|5468.41|5468.41|5459.1|5459.1|0
1592580300000|2020-06-19 15:25:00|5472.05|5472.05|5466.06|5466.06|5477.95|5477.95|5466.06|5466.06|0
1592810100000|2020-06-22 07:15:00|5446.77|5446.77|5456.79|5456.79|5459.65|5459.65|5446.77|5446.77|0
1592810400000|2020-06-22 07:20:00|5456.7|5456.7|5460.18|5460.18|5460.95|5460.95|5456.7|5456.7|0
1592810700000|2020-06-22 07:25:00|5458.55|5458.55|5471.09|5471.09|5471.09|5471.09|5458.55|5458.55|0
1592811000000|2020-06-22 07:30:00|5472.1|5472.1|5484.28|5484.28|5484.28|5484.28|5472.1|5472.1|0
1592811300000|2020-06-22 07:35:00|5485.1|5485.1|5476.31|5476.31|5485.1|5485.1|5476.31|5476.31|0
1592811600000|2020-06-22 07:40:00|5474.92|5474.92|5473.89|5473.89|5477.02|5477.02|5473.89|5473.89|0
1592811900000|2020-06-22 07:45:00|5471.32|5471.32|5467.63|5467.63|5472.88|5472.88|5467.63|5467.63|0
1592812200000|2020-06-22 07:50:00|5466|5466|5467.18|5467.18|5467.18|5467.18|5463.99|5463.99|0
1592812500000|2020-06-22 07:55:00|5464.14|5464.14|5465.76|5465.76|5467.25|5467.25|5463.38|5463.38|0
1592812800000|2020-06-22 08:00:00|5464.34|5464.34|5459.18|5459.18|5464.34|5464.34|5458.82|5458.82|0
1592813100000|2020-06-22 08:05:00|5459.07|5459.07|5458.66|5458.66|5460.11|5460.11|5458.66|5458.66|0
1592813400000|2020-06-22 08:10:00|5459.53|5459.53|5459.19|5459.19|5460.26|5460.26|5458.63|5458.63|0
1592813700000|2020-06-22 08:15:00|5457.92|5457.92|5459.19|5459.19|5459.19|5459.19|5456.86|5456.86|0
1592814000000|2020-06-22 08:20:00|5457.71|5457.71|5464.05|5464.05|5464.05|5464.05|5456.27|5456.27|0
1592814300000|2020-06-22 08:25:00|5460.38|5460.38|5456.93|5456.93|5460.38|5460.38|5456.93|5456.93|0
1592814600000|2020-06-22 08:30:00|5458.27|5458.27|5457.29|5457.29|5458.27|5458.27|5454.93|5454.93|0
1592814900000|2020-06-22 08:35:00|5458.68|5458.68|5463.02|5463.02|5463.02|5463.02|5458.68|5458.68|0
1592815200000|2020-06-22 08:40:00|5461.95|5461.95|5460.59|5460.59|5463.24|5463.24|5460.59|5460.59|0
1592815500000|2020-06-22 08:45:00|5458.97|5458.97|5456.13|5456.13|5458.97|5458.97|5456.13|5456.13|0
1592815800000|2020-06-22 08:50:00|5455.78|5455.78|5457.38|5457.38|5457.38|5457.38|5455.22|5455.22|0
1592816100000|2020-06-22 08:55:00|5456.4|5456.4|5455.05|5455.05|5456.4|5456.4|5453.74|5453.74|0
1592816400000|2020-06-22 09:00:00|5458.83|5458.83|5462.87|5462.87|5463.02|5463.02|5458.83|5458.83|0
1592816700000|2020-06-22 09:05:00|5466.67|5466.67|5466.12|5466.12|5469.23|5469.23|5466.12|5466.12|0
1592817000000|2020-06-22 09:10:00|5464.85|5464.85|5461.92|5461.92|5464.85|5464.85|5461.91|5461.91|0
1592817300000|2020-06-22 09:15:00|5460.92|5460.92|5460.82|5460.82|5461.32|5461.32|5460.1|5460.1|0
1592817600000|2020-06-22 09:20:00|5460.53|5460.53|5466.98|5466.98|5466.98|5466.98|5460.53|5460.53|0
1592817900000|2020-06-22 09:25:00|5467.53|5467.53|5464.66|5464.66|5467.53|5467.53|5463.05|5463.05|0
1592818200000|2020-06-22 09:30:00|5464.34|5464.34|5465.12|5465.12|5465.12|5465.12|5462.92|5462.92|0
1592818500000|2020-06-22 09:35:00|5464.89|5464.89|5470.04|5470.04|5470.04|5470.04|5464.89|5464.89|0
1592818800000|2020-06-22 09:40:00|5471.1|5471.1|5469.34|5469.34|5471.3|5471.3|5469.34|5469.34|0
1592819100000|2020-06-22 09:45:00|5468.02|5468.02|5466.98|5466.98|5469.26|5469.26|5466.98|5466.98|0
1592819400000|2020-06-22 09:50:00|5466.3|5466.3|5466.79|5466.79|5468.11|5468.11|5466.3|5466.3|0
1592819700000|2020-06-22 09:55:00|5468.46|5468.46|5468.75|5468.75|5468.86|5468.86|5467.55|5467.55|0
1592820000000|2020-06-22 10:00:00|5468.84|5468.84|5468.37|5468.37|5468.84|5468.84|5466.43|5466.43|0
1592820300000|2020-06-22 10:05:00|5468.31|5468.31|5471.95|5471.95|5471.95|5471.95|5468.31|5468.31|0
1592820600000|2020-06-22 10:10:00|5472.31|5472.31|5470|5470|5473.47|5473.47|5470|5470|0
1592820900000|2020-06-22 10:15:00|5469.88|5469.88|5471.68|5471.68|5471.68|5471.68|5468.66|5468.66|0
1592821200000|2020-06-22 10:20:00|5468.39|5468.39|5466.52|5466.52|5468.39|5468.39|5466.52|5466.52|0
1592821500000|2020-06-22 10:25:00|5466.61|5466.61|5465.34|5465.34|5466.86|5466.86|5465.34|5465.34|0
1592821800000|2020-06-22 10:30:00|5465.46|5465.46|5470.16|5470.16|5470.16|5470.16|5465.46|5465.46|0
1592822100000|2020-06-22 10:35:00|5472.08|5472.08|5473.39|5473.39|5473.78|5473.78|5471.79|5471.79|0
1592822400000|2020-06-22 10:40:00|5470.92|5470.92|5473.38|5473.38|5473.38|5473.38|5470.34|5470.34|0
1592822700000|2020-06-22 10:45:00|5473.6|5473.6|5470.5|5470.5|5473.6|5473.6|5469.76|5469.76|0
1592823000000|2020-06-22 10:50:00|5468.74|5468.74|5466.56|5466.56|5468.87|5468.87|5466.56|5466.56|0
1592823300000|2020-06-22 10:55:00|5463.98|5463.98|5464.55|5464.55|5465.31|5465.31|5463.98|5463.98|0
1592823600000|2020-06-22 11:00:00|5465.54|5465.54|5460.9|5460.9|5465.54|5465.54|5459.26|5459.26|0
1592823900000|2020-06-22 11:05:00|5463.61|5463.61|5461.15|5461.15|5463.61|5463.61|5461.15|5461.15|0
1592824200000|2020-06-22 11:10:00|5458.65|5458.65|5458.44|5458.44|5458.65|5458.65|5457.55|5457.55|0
1592824500000|2020-06-22 11:15:00|5459.85|5459.85|5462.71|5462.71|5464.42|5464.42|5459.85|5459.85|0
1592824800000|2020-06-22 11:20:00|5461.63|5461.63|5454.7|5454.7|5461.63|5461.63|5454.7|5454.7|0
1592825100000|2020-06-22 11:25:00|5454.24|5454.24|5454.87|5454.87|5454.87|5454.87|5453.61|5453.61|0
1592825400000|2020-06-22 11:30:00|5454.58|5454.58|5459.31|5459.31|5459.31|5459.31|5454.06|5454.06|0
1592825700000|2020-06-22 11:35:00|5459.22|5459.22|5460.79|5460.79|5460.79|5460.79|5459.22|5459.22|0
1592826000000|2020-06-22 11:40:00|5463.55|5463.55|5464.52|5464.52|5464.52|5464.52|5462.67|5462.67|0
1592826300000|2020-06-22 11:45:00|5464.8|5464.8|5464.22|5464.22|5464.8|5464.8|5463.81|5463.81|0
1592826600000|2020-06-22 11:50:00|5461.5|5461.5|5463.61|5463.61|5464.65|5464.65|5460.89|5460.89|0
1592826900000|2020-06-22 11:55:00|5462.97|5462.97|5462.5|5462.5|5462.97|5462.97|5461.42|5461.42|0
1592827200000|2020-06-22 12:00:00|5462.9|5462.9|5466.1|5466.1|5466.49|5466.49|5462.9|5462.9|0
1592827500000|2020-06-22 12:05:00|5466.51|5466.51|5465.38|5465.38|5468.08|5468.08|5465.38|5465.38|0
1592827800000|2020-06-22 12:10:00|5465.56|5465.56|5459.75|5459.75|5465.56|5465.56|5459.05|5459.05|0
1592828100000|2020-06-22 12:15:00|5459.43|5459.43|5462.08|5462.08|5462.08|5462.08|5458.24|5458.24|0
1592828400000|2020-06-22 12:20:00|5463.07|5463.07|5458.21|5458.21|5463.07|5463.07|5458.21|5458.21|0
1592828700000|2020-06-22 12:25:00|5458.15|5458.15|5454.2|5454.2|5458.15|5458.15|5453.36|5453.36|0
1592829000000|2020-06-22 12:30:00|5455.28|5455.28|5455.74|5455.74|5457.63|5457.63|5455.28|5455.28|0
1592829300000|2020-06-22 12:35:00|5455.59|5455.59|5456.15|5456.15|5457.68|5457.68|5455.59|5455.59|0
1592829600000|2020-06-22 12:40:00|5456.34|5456.34|5454.08|5454.08|5456.34|5456.34|5454.08|5454.08|0
1592829900000|2020-06-22 12:45:00|5454|5454|5455.74|5455.74|5456.08|5456.08|5454|5454|0
1592830200000|2020-06-22 12:50:00|5455.41|5455.41|5455.27|5455.27|5455.64|5455.64|5454.7|5454.7|0
1592830500000|2020-06-22 12:55:00|5457.38|5457.38|5457.78|5457.78|5458.2|5458.2|5457.33|5457.33|0
1592830800000|2020-06-22 13:00:00|5456.99|5456.99|5457.91|5457.91|5458.66|5458.66|5456.99|5456.99|0
1592831100000|2020-06-22 13:05:00|5457|5457|5460.74|5460.74|5460.74|5460.74|5457|5457|0
1592831400000|2020-06-22 13:10:00|5459.27|5459.27|5460.27|5460.27|5460.27|5460.27|5458.81|5458.81|0
1592831700000|2020-06-22 13:15:00|5460.14|5460.14|5459.26|5459.26|5460.14|5460.14|5458.47|5458.47|0
1592832000000|2020-06-22 13:20:00|5460.96|5460.96|5456.79|5456.79|5460.96|5460.96|5456.79|5456.79|0
1592832300000|2020-06-22 13:25:00|5456.75|5456.75|5454.91|5454.91|5457.1|5457.1|5454.91|5454.91|0
1592832600000|2020-06-22 13:30:00|5453.64|5453.64|5445.57|5445.57|5453.64|5453.64|5445.57|5445.57|0
1592832900000|2020-06-22 13:35:00|5442.59|5442.59|5441.34|5441.34|5443.84|5443.84|5440.31|5440.31|0
1592833200000|2020-06-22 13:40:00|5437.99|5437.99|5439.52|5439.52|5439.52|5439.52|5437.49|5437.49|0
1592833500000|2020-06-22 13:45:00|5441.66|5441.66|5447.34|5447.34|5447.34|5447.34|5441.66|5441.66|0
1592833800000|2020-06-22 13:50:00|5446.26|5446.26|5437.53|5437.53|5446.26|5446.26|5437.53|5437.53|0
1592834100000|2020-06-22 13:55:00|5437.28|5437.28|5435.5|5435.5|5438.64|5438.64|5435.5|5435.5|0
1592834400000|2020-06-22 14:00:00|5434.21|5434.21|5434.59|5434.59|5437.23|5437.23|5432.74|5432.74|0
1592834700000|2020-06-22 14:05:00|5434.15|5434.15|5426.29|5426.29|5434.15|5434.15|5426.29|5426.29|0
1592835000000|2020-06-22 14:10:00|5427.7|5427.7|5426.59|5426.59|5427.7|5427.7|5426.53|5426.53|0
1592835300000|2020-06-22 14:15:00|5425.62|5425.62|5422.04|5422.04|5425.62|5425.62|5422.04|5422.04|0
1592835600000|2020-06-22 14:20:00|5423.13|5423.13|5423.22|5423.22|5424.02|5424.02|5421.56|5421.56|0
1592835900000|2020-06-22 14:25:00|5423.93|5423.93|5422.83|5422.83|5423.93|5423.93|5422.79|5422.79|0
1592836200000|2020-06-22 14:30:00|5421.2|5421.2|5417.77|5417.77|5421.2|5421.2|5417.77|5417.77|0
1592836500000|2020-06-22 14:35:00|5416.65|5416.65|5422.13|5422.13|5422.13|5422.13|5416.65|5416.65|0
1592836800000|2020-06-22 14:40:00|5422.17|5422.17|5421.49|5421.49|5422.17|5422.17|5421.38|5421.38|0
1592837100000|2020-06-22 14:45:00|5420.83|5420.83|5421.03|5421.03|5423.67|5423.67|5420.83|5420.83|0
1592837400000|2020-06-22 14:50:00|5419.8|5419.8|5422.56|5422.56|5423.15|5423.15|5419.8|5419.8|0
1592837700000|2020-06-22 14:55:00|5421.7|5421.7|5417.88|5417.88|5421.7|5421.7|5417.88|5417.88|0
1592838000000|2020-06-22 15:00:00|5415.73|5415.73|5416.89|5416.89|5416.89|5416.89|5414.84|5414.84|0
1592838300000|2020-06-22 15:05:00|5418.1|5418.1|5418.88|5418.88|5418.88|5418.88|5416.57|5416.57|0
1592838600000|2020-06-22 15:10:00|5419.3|5419.3|5421.2|5421.2|5422.14|5422.14|5419.02|5419.02|0
1592838900000|2020-06-22 15:15:00|5423.98|5423.98|5427.02|5427.02|5427.02|5427.02|5423.98|5423.98|0
1592839200000|2020-06-22 15:20:00|5425.59|5425.59|5426.21|5426.21|5428.55|5428.55|5424.49|5424.49|0
1592839500000|2020-06-22 15:25:00|5424.79|5424.79|5430.62|5430.62|5430.62|5430.62|5422.78|5422.78|0
1592896500000|2020-06-23 07:15:00|5475.94|5475.94|5472.66|5472.66|5475.94|5475.94|5472.66|5472.66|0
1592896800000|2020-06-23 07:20:00|5471.65|5471.65|5465.03|5465.03|5471.65|5471.65|5465.03|5465.03|0
1592897100000|2020-06-23 07:25:00|5461.55|5461.55|5461.95|5461.95|5462.51|5462.51|5458.55|5458.55|0
1592897400000|2020-06-23 07:30:00|5461.3|5461.3|5466.02|5466.02|5466.02|5466.02|5460.47|5460.47|0
1592897700000|2020-06-23 07:35:00|5464.86|5464.86|5468.04|5468.04|5468.04|5468.04|5464.51|5464.51|0
1592898000000|2020-06-23 07:40:00|5469.55|5469.55|5472.58|5472.58|5472.58|5472.58|5469.55|5469.55|0
1592898300000|2020-06-23 07:45:00|5474.07|5474.07|5470.71|5470.71|5474.07|5474.07|5470.71|5470.71|0
1592898600000|2020-06-23 07:50:00|5473.24|5473.24|5477.99|5477.99|5477.99|5477.99|5473.24|5473.24|0
1592898900000|2020-06-23 07:55:00|5479.95|5479.95|5485.33|5485.33|5485.33|5485.33|5479.95|5479.95|0
1592899200000|2020-06-23 08:00:00|5481.97|5481.97|5477.06|5477.06|5483.09|5483.09|5477.06|5477.06|0
1592899500000|2020-06-23 08:05:00|5477.97|5477.97|5478.63|5478.63|5478.97|5478.97|5475.8|5475.8|0
1592899800000|2020-06-23 08:10:00|5478.13|5478.13|5471.95|5471.95|5478.13|5478.13|5471.95|5471.95|0
1592900100000|2020-06-23 08:15:00|5472.64|5472.64|5473.17|5473.17|5473.64|5473.64|5470.58|5470.58|0
1592900400000|2020-06-23 08:20:00|5471.56|5471.56|5470.57|5470.57|5471.56|5471.56|5468.79|5468.79|0
1592900700000|2020-06-23 08:25:00|5471.45|5471.45|5480.55|5480.55|5480.55|5480.55|5471.45|5471.45|0
1592901000000|2020-06-23 08:30:00|5482.33|5482.33|5481.32|5481.32|5484.2|5484.2|5481.32|5481.32|0
1592901300000|2020-06-23 08:35:00|5480.71|5480.71|5480.94|5480.94|5481.64|5481.64|5479.51|5479.51|0
1592901600000|2020-06-23 08:40:00|5483.14|5483.14|5481.67|5481.67|5483.51|5483.51|5478.89|5478.89|0
1592901900000|2020-06-23 08:45:00|5482.38|5482.38|5478.97|5478.97|5482.38|5482.38|5477.68|5477.68|0
1592902200000|2020-06-23 08:50:00|5478.84|5478.84|5473.22|5473.22|5478.84|5478.84|5473.22|5473.22|0
1592902500000|2020-06-23 08:55:00|5470.27|5470.27|5464.18|5464.18|5470.27|5470.27|5464.18|5464.18|0
1592902800000|2020-06-23 09:00:00|5462.97|5462.97|5469.44|5469.44|5469.44|5469.44|5462.97|5462.97|0
1592903100000|2020-06-23 09:05:00|5469.5|5469.5|5471.46|5471.46|5471.46|5471.46|5467.39|5467.39|0
1592903400000|2020-06-23 09:10:00|5472.24|5472.24|5469.81|5469.81|5472.24|5472.24|5469.81|5469.81|0
1592903700000|2020-06-23 09:15:00|5470.74|5470.74|5470.99|5470.99|5472.07|5472.07|5470.23|5470.23|0
1592904000000|2020-06-23 09:20:00|5472.38|5472.38|5470.33|5470.33|5472.38|5472.38|5470.33|5470.33|0
1592904300000|2020-06-23 09:25:00|5469.21|5469.21|5468.59|5468.59|5469.21|5469.21|5466.48|5466.48|0
1592904600000|2020-06-23 09:30:00|5469.47|5469.47|5467.14|5467.14|5469.47|5469.47|5465.86|5465.86|0
1592904900000|2020-06-23 09:35:00|5467.62|5467.62|5469.06|5469.06|5469.06|5469.06|5467.62|5467.62|0
1592905200000|2020-06-23 09:40:00|5469.92|5469.92|5470.41|5470.41|5470.52|5470.52|5469.92|5469.92|0
1592905500000|2020-06-23 09:45:00|5470.54|5470.54|5477.19|5477.19|5477.19|5477.19|5470.54|5470.54|0
1592905800000|2020-06-23 09:50:00|5477.13|5477.13|5476.35|5476.35|5477.13|5477.13|5476.28|5476.28|0
1592906100000|2020-06-23 09:55:00|5476.25|5476.25|5476.52|5476.52|5476.63|5476.63|5476.25|5476.25|0
1592906400000|2020-06-23 10:00:00|5476.82|5476.82|5475.69|5475.69|5477.42|5477.42|5475.69|5475.69|0
1592906700000|2020-06-23 10:05:00|5475.06|5475.06|5477.68|5477.68|5477.68|5477.68|5472.93|5472.93|0
1592907000000|2020-06-23 10:10:00|5476.74|5476.74|5478.12|5478.12|5478.12|5478.12|5474.84|5474.84|0
1592907300000|2020-06-23 10:15:00|5479.09|5479.09|5478.74|5478.74|5480.76|5480.76|5478.48|5478.48|0
1592907600000|2020-06-23 10:20:00|5478.4|5478.4|5476.13|5476.13|5478.66|5478.66|5476.13|5476.13|0
1592907900000|2020-06-23 10:25:00|5475.24|5475.24|5473.97|5473.97|5475.24|5475.24|5473.8|5473.8|0
1592908200000|2020-06-23 10:30:00|5472.73|5472.73|5470.4|5470.4|5472.73|5472.73|5470.21|5470.21|0
1592908500000|2020-06-23 10:35:00|5466.16|5466.16|5463.86|5463.86|5466.16|5466.16|5463.15|5463.15|0
1592908800000|2020-06-23 10:40:00|5462.25|5462.25|5460.78|5460.78|5462.3|5462.3|5460.78|5460.78|0
1592909100000|2020-06-23 10:45:00|5461.12|5461.12|5463.11|5463.11|5463.2|5463.2|5461.12|5461.12|0
1592909400000|2020-06-23 10:50:00|5462.44|5462.44|5465.19|5465.19|5465.19|5465.19|5461.21|5461.21|0
1592909700000|2020-06-23 10:55:00|5465.63|5465.63|5463.4|5463.4|5465.63|5465.63|5463.4|5463.4|0
1592910000000|2020-06-23 11:00:00|5465.77|5465.77|5466.53|5466.53|5466.53|5466.53|5465.77|5465.77|0
1592910300000|2020-06-23 11:05:00|5465.97|5465.97|5464.81|5464.81|5465.99|5465.99|5464.81|5464.81|0
1592910600000|2020-06-23 11:10:00|5465.51|5465.51|5463.06|5463.06|5465.51|5465.51|5462.32|5462.32|0
1592910900000|2020-06-23 11:15:00|5461.74|5461.74|5462.99|5462.99|5462.99|5462.99|5461.74|5461.74|0
1592911200000|2020-06-23 11:20:00|5462.65|5462.65|5465.38|5465.38|5466.61|5466.61|5462.65|5462.65|0
1592911500000|2020-06-23 11:25:00|5467.14|5467.14|5466.97|5466.97|5468.34|5468.34|5466.97|5466.97|0
1592911800000|2020-06-23 11:30:00|5466.63|5466.63|5468.15|5468.15|5468.15|5468.15|5466.63|5466.63|0
1592912100000|2020-06-23 11:35:00|5468.79|5468.79|5470.23|5470.23|5470.8|5470.8|5468.79|5468.79|0
1592912400000|2020-06-23 11:40:00|5471.3|5471.3|5472.52|5472.52|5472.52|5472.52|5471.3|5471.3|0
1592912700000|2020-06-23 11:45:00|5471.72|5471.72|5472.32|5472.32|5473.02|5473.02|5471.72|5471.72|0
1592913000000|2020-06-23 11:50:00|5471.32|5471.32|5468.88|5468.88|5471.55|5471.55|5468.88|5468.88|0
1592913300000|2020-06-23 11:55:00|5471.18|5471.18|5472.11|5472.11|5472.45|5472.45|5468.79|5468.79|0
1592913600000|2020-06-23 12:00:00|5471.51|5471.51|5471.84|5471.84|5471.84|5471.84|5470.91|5470.91|0
1592913900000|2020-06-23 12:05:00|5471.1|5471.1|5474.29|5474.29|5474.29|5474.29|5470.24|5470.24|0
1592914200000|2020-06-23 12:10:00|5475.69|5475.69|5474.88|5474.88|5475.69|5475.69|5473.96|5473.96|0
1592914500000|2020-06-23 12:15:00|5475.97|5475.97|5473.45|5473.45|5475.97|5475.97|5473.45|5473.45|0
1592914800000|2020-06-23 12:20:00|5474.15|5474.15|5472.87|5472.87|5474.42|5474.42|5472.87|5472.87|0
1592915100000|2020-06-23 12:25:00|5473.63|5473.63|5473.21|5473.21|5474.52|5474.52|5472.57|5472.57|0
1592915400000|2020-06-23 12:30:00|5473.73|5473.73|5469.67|5469.67|5473.73|5473.73|5469.67|5469.67|0
1592915700000|2020-06-23 12:35:00|5468.5|5468.5|5470.28|5470.28|5471.23|5471.23|5468.5|5468.5|0
1592916000000|2020-06-23 12:40:00|5471.76|5471.76|5474.74|5474.74|5474.74|5474.74|5471.76|5471.76|0
1592916300000|2020-06-23 12:45:00|5473.81|5473.81|5472.92|5472.92|5474.46|5474.46|5472.92|5472.92|0
1592916600000|2020-06-23 12:50:00|5472.77|5472.77|5473.82|5473.82|5473.82|5473.82|5472.52|5472.52|0
1592916900000|2020-06-23 12:55:00|5474|5474|5475.33|5475.33|5475.33|5475.33|5474|5474|0
1592917200000|2020-06-23 13:00:00|5475.9|5475.9|5474.39|5474.39|5476.33|5476.33|5474.39|5474.39|0
1592917500000|2020-06-23 13:05:00|5473.41|5473.41|5473.39|5473.39|5474.7|5474.7|5472.62|5472.62|0
1592917800000|2020-06-23 13:10:00|5473.62|5473.62|5473.94|5473.94|5473.94|5473.94|5472.98|5472.98|0
1592918100000|2020-06-23 13:15:00|5473.43|5473.43|5473.69|5473.69|5473.69|5473.69|5472.74|5472.74|0
1592918400000|2020-06-23 13:20:00|5474.25|5474.25|5471.7|5471.7|5474.25|5474.25|5471.7|5471.7|0
1592918700000|2020-06-23 13:25:00|5470.85|5470.85|5473.47|5473.47|5473.47|5473.47|5470.85|5470.85|0
1592919000000|2020-06-23 13:30:00|5473.24|5473.24|5471.3|5471.3|5473.24|5473.24|5471.29|5471.29|0
1592919300000|2020-06-23 13:35:00|5472.53|5472.53|5471.12|5471.12|5472.53|5472.53|5471.03|5471.03|0
1592919600000|2020-06-23 13:40:00|5472.26|5472.26|5473.19|5473.19|5474.54|5474.54|5472.26|5472.26|0
1592919900000|2020-06-23 13:45:00|5473.44|5473.44|5470.75|5470.75|5473.44|5473.44|5470.75|5470.75|0
1592920200000|2020-06-23 13:50:00|5469.96|5469.96|5468.01|5468.01|5469.96|5469.96|5467.95|5467.95|0
1592920500000|2020-06-23 13:55:00|5467.6|5467.6|5466.79|5466.79|5469|5469|5466.79|5466.79|0
1592920800000|2020-06-23 14:00:00|5466.71|5466.71|5461.34|5461.34|5466.71|5466.71|5461.34|5461.34|0
1592921100000|2020-06-23 14:05:00|5461.27|5461.27|5463.86|5463.86|5463.86|5463.86|5459.26|5459.26|0
1592921400000|2020-06-23 14:10:00|5464.37|5464.37|5468.98|5468.98|5468.98|5468.98|5464.37|5464.37|0
1592921700000|2020-06-23 14:15:00|5469.6|5469.6|5468.09|5468.09|5469.98|5469.98|5468.09|5468.09|0
1592922000000|2020-06-23 14:20:00|5466.94|5466.94|5465.32|5465.32|5466.94|5466.94|5465.32|5465.32|0
1592922300000|2020-06-23 14:25:00|5467.13|5467.13|5468.08|5468.08|5469.35|5469.35|5467.08|5467.08|0
1592922600000|2020-06-23 14:30:00|5468.47|5468.47|5468.86|5468.86|5468.86|5468.86|5466.81|5466.81|0
1592922900000|2020-06-23 14:35:00|5466.53|5466.53|5466.29|5466.29|5468.1|5468.1|5465.86|5465.86|0
1592923200000|2020-06-23 14:40:00|5466.91|5466.91|5464.82|5464.82|5466.92|5466.92|5464.82|5464.82|0
1592923500000|2020-06-23 14:45:00|5465.27|5465.27|5459.36|5459.36|5465.27|5465.27|5459.06|5459.06|0
1592923800000|2020-06-23 14:50:00|5460.37|5460.37|5458.93|5458.93|5460.37|5460.37|5458.88|5458.88|0
1592924100000|2020-06-23 14:55:00|5458.28|5458.28|5458.35|5458.35|5458.47|5458.47|5456.31|5456.31|0
1592924400000|2020-06-23 15:00:00|5458.5|5458.5|5454.79|5454.79|5458.55|5458.55|5454.79|5454.79|0
1592924700000|2020-06-23 15:05:00|5454.41|5454.41|5454.45|5454.45|5454.7|5454.7|5453.99|5453.99|0
1592925000000|2020-06-23 15:10:00|5453.41|5453.41|5450.81|5450.81|5453.75|5453.75|5449.97|5449.97|0
1592925300000|2020-06-23 15:15:00|5452.32|5452.32|5457.33|5457.33|5457.33|5457.33|5452.32|5452.32|0
1592925600000|2020-06-23 15:20:00|5454.61|5454.61|5456.74|5456.74|5456.74|5456.74|5453.63|5453.63|0
1592925900000|2020-06-23 15:25:00|5459.61|5459.61|5457.59|5457.59|5459.61|5459.61|5457.59|5457.59|0
1592982900000|2020-06-24 07:15:00|5441.66|5441.66|5445.11|5445.11|5445.11|5445.11|5441.66|5441.66|0
1592983200000|2020-06-24 07:20:00|5443.75|5443.75|5439.9|5439.9|5446.21|5446.21|5439.9|5439.9|0
1592983500000|2020-06-24 07:25:00|5441.66|5441.66|5439.61|5439.61|5441.66|5441.66|5437.94|5437.94|0
1592983800000|2020-06-24 07:30:00|5442.58|5442.58|5445.86|5445.86|5445.86|5445.86|5442.58|5442.58|0
1592984100000|2020-06-24 07:35:00|5447.48|5447.48|5446.76|5446.76|5450.71|5450.71|5446.76|5446.76|0
1592984400000|2020-06-24 07:40:00|5435.55|5435.55|5431.74|5431.74|5436.57|5436.57|5431.74|5431.74|0
1592984700000|2020-06-24 07:45:00|5426.14|5426.14|5421.39|5421.39|5426.14|5426.14|5421.39|5421.39|0
1592985000000|2020-06-24 07:50:00|5418.7|5418.7|5414.52|5414.52|5418.7|5418.7|5411.99|5411.99|0
1592985300000|2020-06-24 07:55:00|5413.6|5413.6|5407.02|5407.02|5413.6|5413.6|5407.02|5407.02|0
1592985600000|2020-06-24 08:00:00|5405.11|5405.11|5403.96|5403.96|5405.99|5405.99|5401.73|5401.73|0
1592985900000|2020-06-24 08:05:00|5407.14|5407.14|5398.14|5398.14|5407.14|5407.14|5398.14|5398.14|0
1592986200000|2020-06-24 08:10:00|5397.65|5397.65|5396.29|5396.29|5398.26|5398.26|5396.26|5396.26|0
1592986500000|2020-06-24 08:15:00|5395.48|5395.48|5393.14|5393.14|5395.48|5395.48|5391.53|5391.53|0
1592986800000|2020-06-24 08:20:00|5392.26|5392.26|5388.2|5388.2|5392.26|5392.26|5385.71|5385.71|0
1592987100000|2020-06-24 08:25:00|5390.33|5390.33|5391.97|5391.97|5392.65|5392.65|5389.82|5389.82|0
1592987400000|2020-06-24 08:30:00|5391.55|5391.55|5387.83|5387.83|5391.55|5391.55|5387.83|5387.83|0
1592987700000|2020-06-24 08:35:00|5388.03|5388.03|5388.31|5388.31|5389.74|5389.74|5388.03|5388.03|0
1592988000000|2020-06-24 08:40:00|5389.77|5389.77|5389.47|5389.47|5390.26|5390.26|5389.2|5389.2|0
1592988300000|2020-06-24 08:45:00|5388.8|5388.8|5384.7|5384.7|5388.8|5388.8|5384.7|5384.7|0
1592988600000|2020-06-24 08:50:00|5385.77|5385.77|5388.59|5388.59|5389.4|5389.4|5385.77|5385.77|0
1592988900000|2020-06-24 08:55:00|5388.77|5388.77|5389.91|5389.91|5389.99|5389.99|5388.77|5388.77|0
1592989200000|2020-06-24 09:00:00|5390|5390|5390.12|5390.12|5390.12|5390.12|5389.39|5389.39|0
1592989500000|2020-06-24 09:05:00|5390.16|5390.16|5388.63|5388.63|5390.16|5390.16|5387.87|5387.87|0
1592989800000|2020-06-24 09:10:00|5386.39|5386.39|5369.55|5369.55|5386.39|5386.39|5369.55|5369.55|0
1592990100000|2020-06-24 09:15:00|5366.21|5366.21|5361.37|5361.37|5366.21|5366.21|5361.37|5361.37|0
1592990400000|2020-06-24 09:20:00|5356.16|5356.16|5354.02|5354.02|5356.93|5356.93|5351.97|5351.97|0
1592990700000|2020-06-24 09:25:00|5354.25|5354.25|5353.39|5353.39|5354.25|5354.25|5352.74|5352.74|0
1592991000000|2020-06-24 09:30:00|5353.99|5353.99|5353.85|5353.85|5355.07|5355.07|5352.57|5352.57|0
1592991300000|2020-06-24 09:35:00|5356.49|5356.49|5350.35|5350.35|5356.49|5356.49|5350.35|5350.35|0
1592991600000|2020-06-24 09:40:00|5349.65|5349.65|5347.15|5347.15|5349.65|5349.65|5346.87|5346.87|0
1592991900000|2020-06-24 09:45:00|5347.29|5347.29|5345.84|5345.84|5347.29|5347.29|5344.36|5344.36|0
1592992200000|2020-06-24 09:50:00|5347.6|5347.6|5349.31|5349.31|5350.7|5350.7|5347.6|5347.6|0
1592992500000|2020-06-24 09:55:00|5347.82|5347.82|5345.35|5345.35|5347.82|5347.82|5345.35|5345.35|0
1592992800000|2020-06-24 10:00:00|5343.64|5343.64|5345.87|5345.87|5346.2|5346.2|5343.64|5343.64|0
1592993100000|2020-06-24 10:05:00|5348.24|5348.24|5357.32|5357.32|5357.32|5357.32|5348.24|5348.24|0
1592993400000|2020-06-24 10:10:00|5358.51|5358.51|5357.26|5357.26|5359.14|5359.14|5357.26|5357.26|0
1592993700000|2020-06-24 10:15:00|5357.15|5357.15|5357.83|5357.83|5358|5358|5357.15|5357.15|0
1592994000000|2020-06-24 10:20:00|5359.96|5359.96|5358.67|5358.67|5360.61|5360.61|5358.67|5358.67|0
1592994300000|2020-06-24 10:25:00|5356.4|5356.4|5355.02|5355.02|5356.4|5356.4|5353.96|5353.96|0
1592994600000|2020-06-24 10:30:00|5355.01|5355.01|5354.22|5354.22|5357.69|5357.69|5354.22|5354.22|0
1592994900000|2020-06-24 10:35:00|5353.54|5353.54|5352.31|5352.31|5353.87|5353.87|5352.31|5352.31|0
1592995200000|2020-06-24 10:40:00|5350.46|5350.46|5351.66|5351.66|5355.96|5355.96|5350.46|5350.46|0
1592995500000|2020-06-24 10:45:00|5349.18|5349.18|5353.41|5353.41|5353.41|5353.41|5349.18|5349.18|0
1592995800000|2020-06-24 10:50:00|5357.54|5357.54|5352.21|5352.21|5357.54|5357.54|5351.28|5351.28|0
1592996100000|2020-06-24 10:55:00|5352.25|5352.25|5354.51|5354.51|5354.51|5354.51|5352.25|5352.25|0
1592996400000|2020-06-24 11:00:00|5355.3|5355.3|5350.27|5350.27|5355.3|5355.3|5349.91|5349.91|0
1592996700000|2020-06-24 11:05:00|5356.43|5356.43|5360.91|5360.91|5360.91|5360.91|5356.43|5356.43|0
1592997000000|2020-06-24 11:10:00|5361.99|5361.99|5367.38|5367.38|5367.38|5367.38|5361.99|5361.99|0
1592997300000|2020-06-24 11:15:00|5367.62|5367.62|5367.8|5367.8|5367.83|5367.83|5365.97|5365.97|0
1592997600000|2020-06-24 11:20:00|5368.27|5368.27|5372.77|5372.77|5372.77|5372.77|5368.27|5368.27|0
1592997900000|2020-06-24 11:25:00|5373.09|5373.09|5373.65|5373.65|5373.83|5373.83|5372.8|5372.8|0
1592998200000|2020-06-24 11:30:00|5378.17|5378.17|5378.62|5378.62|5380.29|5380.29|5378.17|5378.17|0
1592998500000|2020-06-24 11:35:00|5377.75|5377.75|5378.43|5378.43|5380.95|5380.95|5377.75|5377.75|0
1592998800000|2020-06-24 11:40:00|5377.51|5377.51|5380.17|5380.17|5380.17|5380.17|5377.51|5377.51|0
1592999100000|2020-06-24 11:45:00|5382.04|5382.04|5380.33|5380.33|5382.35|5382.35|5380.33|5380.33|0
1592999400000|2020-06-24 11:50:00|5379.94|5379.94|5381.73|5381.73|5382.1|5382.1|5379.94|5379.94|0
1592999700000|2020-06-24 11:55:00|5381.51|5381.51|5378.85|5378.85|5381.51|5381.51|5378.85|5378.85|0
1593000000000|2020-06-24 12:00:00|5380.5|5380.5|5380.43|5380.43|5381.05|5381.05|5379.65|5379.65|0
1593000300000|2020-06-24 12:05:00|5381.13|5381.13|5379.72|5379.72|5381.13|5381.13|5379.56|5379.56|0
1593000600000|2020-06-24 12:10:00|5379.58|5379.58|5381.2|5381.2|5381.2|5381.2|5379.29|5379.29|0
1593000900000|2020-06-24 12:15:00|5381.4|5381.4|5385.77|5385.77|5385.77|5385.77|5381.01|5381.01|0
1593001200000|2020-06-24 12:20:00|5384.99|5384.99|5381.65|5381.65|5384.99|5384.99|5381.65|5381.65|0
1593001500000|2020-06-24 12:25:00|5381.18|5381.18|5378.21|5378.21|5381.18|5381.18|5376.3|5376.3|0
1593001800000|2020-06-24 12:30:00|5379.05|5379.05|5374.71|5374.71|5379.05|5379.05|5374.71|5374.71|0
1593002100000|2020-06-24 12:35:00|5373.75|5373.75|5372.57|5372.57|5374.11|5374.11|5372.47|5372.47|0
1593002400000|2020-06-24 12:40:00|5373.76|5373.76|5373.37|5373.37|5373.76|5373.76|5373.21|5373.21|0
1593002700000|2020-06-24 12:45:00|5374.04|5374.04|5375.81|5375.81|5375.81|5375.81|5373.88|5373.88|0
1593003000000|2020-06-24 12:50:00|5376.44|5376.44|5374.29|5374.29|5377.25|5377.25|5374.29|5374.29|0
1593003300000|2020-06-24 12:55:00|5375.17|5375.17|5374.77|5374.77|5376.38|5376.38|5374.5|5374.5|0
1593003600000|2020-06-24 13:00:00|5375.21|5375.21|5376.01|5376.01|5376.01|5376.01|5373.82|5373.82|0
1593003900000|2020-06-24 13:05:00|5375.06|5375.06|5374.42|5374.42|5376.02|5376.02|5374|5374|0
1593004200000|2020-06-24 13:10:00|5374.6|5374.6|5372.42|5372.42|5374.6|5374.6|5372.42|5372.42|0
1593004500000|2020-06-24 13:15:00|5370.6|5370.6|5367.58|5367.58|5370.6|5370.6|5367.58|5367.58|0
1593004800000|2020-06-24 13:20:00|5363.35|5363.35|5364.09|5364.09|5364.42|5364.42|5363.35|5363.35|0
1593005100000|2020-06-24 13:25:00|5363.82|5363.82|5363.32|5363.32|5365.03|5365.03|5362.36|5362.36|0
1593005400000|2020-06-24 13:30:00|5363.28|5363.28|5361.59|5361.59|5363.28|5363.28|5361.59|5361.59|0
1593005700000|2020-06-24 13:35:00|5361.48|5361.48|5365.43|5365.43|5365.43|5365.43|5361.48|5361.48|0
1593006000000|2020-06-24 13:40:00|5365|5365|5365.3|5365.3|5365.81|5365.81|5364.95|5364.95|0
1593006300000|2020-06-24 13:45:00|5365.65|5365.65|5362.01|5362.01|5365.91|5365.91|5361.87|5361.87|0
1593006600000|2020-06-24 13:50:00|5359.04|5359.04|5352.72|5352.72|5359.04|5359.04|5352.72|5352.72|0
1593006900000|2020-06-24 13:55:00|5352.42|5352.42|5346.65|5346.65|5352.89|5352.89|5346.65|5346.65|0
1593007200000|2020-06-24 14:00:00|5342.07|5342.07|5342.09|5342.09|5343.87|5343.87|5342.07|5342.07|0
1593007500000|2020-06-24 14:05:00|5341.33|5341.33|5339.95|5339.95|5343.8|5343.8|5339.95|5339.95|0
1593007800000|2020-06-24 14:10:00|5338.73|5338.73|5344.06|5344.06|5344.06|5344.06|5338.73|5338.73|0
1593008100000|2020-06-24 14:15:00|5344.05|5344.05|5336.9|5336.9|5344.05|5344.05|5336.9|5336.9|0
1593008400000|2020-06-24 14:20:00|5336.66|5336.66|5338.04|5338.04|5338.81|5338.81|5336.66|5336.66|0
1593008700000|2020-06-24 14:25:00|5339|5339|5338.13|5338.13|5339.13|5339.13|5338.13|5338.13|0
1593009000000|2020-06-24 14:30:00|5339.43|5339.43|5339.24|5339.24|5339.6|5339.6|5339.19|5339.19|0
1593009300000|2020-06-24 14:35:00|5338.8|5338.8|5333.71|5333.71|5339.73|5339.73|5333.71|5333.71|0
1593009600000|2020-06-24 14:40:00|5332.77|5332.77|5326.84|5326.84|5332.77|5332.77|5326.84|5326.84|0
1593009900000|2020-06-24 14:45:00|5327.13|5327.13|5322.94|5322.94|5327.13|5327.13|5322.94|5322.94|0
1593010200000|2020-06-24 14:50:00|5323.29|5323.29|5321.67|5321.67|5324.87|5324.87|5321.67|5321.67|0
1593010500000|2020-06-24 14:55:00|5319.24|5319.24|5321.05|5321.05|5322.23|5322.23|5319.24|5319.24|0
1593010800000|2020-06-24 15:00:00|5318.28|5318.28|5318.7|5318.7|5320.12|5320.12|5317.93|5317.93|0
1593011100000|2020-06-24 15:05:00|5320.93|5320.93|5317.42|5317.42|5321.12|5321.12|5317.42|5317.42|0
1593011400000|2020-06-24 15:10:00|5316.14|5316.14|5311.32|5311.32|5316.87|5316.87|5311.32|5311.32|0
1593011700000|2020-06-24 15:15:00|5310.75|5310.75|5305.3|5305.3|5310.75|5310.75|5305.3|5305.3|0
1593012000000|2020-06-24 15:20:00|5304.61|5304.61|5299.24|5299.24|5304.61|5304.61|5299.24|5299.24|0
1593012300000|2020-06-24 15:25:00|5300.54|5300.54|5305.47|5305.47|5305.47|5305.47|5300.04|5300.04|0
1593069300000|2020-06-25 07:15:00|5250.06|5250.06|5231.98|5231.98|5250.06|5250.06|5231.98|5231.98|0
1593069600000|2020-06-25 07:20:00|5227.61|5227.61|5216.93|5216.93|5227.61|5227.61|5216.93|5216.93|0
1593069900000|2020-06-25 07:25:00|5217.06|5217.06|5222.76|5222.76|5223.69|5223.69|5217.06|5217.06|0
1593070200000|2020-06-25 07:30:00|5223.41|5223.41|5225.51|5225.51|5230.31|5230.31|5223.41|5223.41|0
1593070500000|2020-06-25 07:35:00|5216.82|5216.82|5212.95|5212.95|5216.82|5216.82|5208.97|5208.97|0
1593070800000|2020-06-25 07:40:00|5218.98|5218.98|5222.97|5222.97|5222.97|5222.97|5216.83|5216.83|0
1593071100000|2020-06-25 07:45:00|5220.37|5220.37|5223.49|5223.49|5227.48|5227.48|5220.37|5220.37|0
1593071400000|2020-06-25 07:50:00|5222.8|5222.8|5214.96|5214.96|5222.8|5222.8|5214.82|5214.82|0
1593071700000|2020-06-25 07:55:00|5216.72|5216.72|5216.31|5216.31|5218.41|5218.41|5216.31|5216.31|0
1593072000000|2020-06-25 08:00:00|5224.53|5224.53|5225.91|5225.91|5225.91|5225.91|5223.62|5223.62|0
1593072300000|2020-06-25 08:05:00|5228.58|5228.58|5235.14|5235.14|5235.14|5235.14|5228.19|5228.19|0
1593072600000|2020-06-25 08:10:00|5236.46|5236.46|5240.55|5240.55|5240.55|5240.55|5236.46|5236.46|0
1593072900000|2020-06-25 08:15:00|5240.77|5240.77|5246.48|5246.48|5246.48|5246.48|5239.15|5239.15|0
1593073200000|2020-06-25 08:20:00|5246.99|5246.99|5255.23|5255.23|5256.82|5256.82|5246.99|5246.99|0
1593073500000|2020-06-25 08:25:00|5254.13|5254.13|5247.4|5247.4|5254.13|5254.13|5247.4|5247.4|0
1593073800000|2020-06-25 08:30:00|5246.57|5246.57|5248.96|5248.96|5249.41|5249.41|5246.57|5246.57|0
1593074100000|2020-06-25 08:35:00|5252.78|5252.78|5246.53|5246.53|5252.78|5252.78|5246.53|5246.53|0
1593074400000|2020-06-25 08:40:00|5246.9|5246.9|5252.28|5252.28|5252.28|5252.28|5246.74|5246.74|0
1593074700000|2020-06-25 08:45:00|5254.65|5254.65|5257.92|5257.92|5257.92|5257.92|5254.54|5254.54|0
1593075000000|2020-06-25 08:50:00|5259.17|5259.17|5262.62|5262.62|5262.62|5262.62|5259.17|5259.17|0
1593075300000|2020-06-25 08:55:00|5263.58|5263.58|5262.54|5262.54|5263.58|5263.58|5259.4|5259.4|0
1593075600000|2020-06-25 09:00:00|5263.34|5263.34|5260.33|5260.33|5263.34|5263.34|5259.6|5259.6|0
1593075900000|2020-06-25 09:05:00|5266.51|5266.51|5265.51|5265.51|5266.51|5266.51|5264.06|5264.06|0
1593076200000|2020-06-25 09:10:00|5264.99|5264.99|5265.83|5265.83|5265.83|5265.83|5264.8|5264.8|0
1593076500000|2020-06-25 09:15:00|5265.64|5265.64|5272.16|5272.16|5272.16|5272.16|5265.64|5265.64|0
1593076800000|2020-06-25 09:20:00|5272.31|5272.31|5279.52|5279.52|5279.52|5279.52|5271.81|5271.81|0
1593077100000|2020-06-25 09:25:00|5281.85|5281.85|5285.18|5285.18|5285.18|5285.18|5281.85|5281.85|0
1593077400000|2020-06-25 09:30:00|5282.83|5282.83|5283.67|5283.67|5284.88|5284.88|5282.14|5282.14|0
1593077700000|2020-06-25 09:35:00|5283.11|5283.11|5283.86|5283.86|5284.12|5284.12|5280.75|5280.75|0
1593078000000|2020-06-25 09:40:00|5283.02|5283.02|5264.1|5264.1|5283.02|5283.02|5264.1|5264.1|0
1593078300000|2020-06-25 09:45:00|5264.65|5264.65|5271.64|5271.64|5271.64|5271.64|5264.65|5264.65|0
1593078600000|2020-06-25 09:50:00|5271.47|5271.47|5271|5271|5271.49|5271.49|5270.82|5270.82|0
1593078900000|2020-06-25 09:55:00|5271.85|5271.85|5271.23|5271.23|5272.96|5272.96|5271.23|5271.23|0
1593079200000|2020-06-25 10:00:00|5269.32|5269.32|5271.49|5271.49|5271.49|5271.49|5268.27|5268.27|0
1593079500000|2020-06-25 10:05:00|5271.14|5271.14|5265.15|5265.15|5271.14|5271.14|5265.15|5265.15|0
1593079800000|2020-06-25 10:10:00|5264.98|5264.98|5264.34|5264.34|5264.98|5264.98|5261.78|5261.78|0
1593080100000|2020-06-25 10:15:00|5262.86|5262.86|5258.2|5258.2|5262.86|5262.86|5258.2|5258.2|0
1593080400000|2020-06-25 10:20:00|5254.6|5254.6|5249.32|5249.32|5254.6|5254.6|5249.32|5249.32|0
1593080700000|2020-06-25 10:25:00|5250.1|5250.1|5254.59|5254.59|5254.59|5254.59|5250.1|5250.1|0
1593081000000|2020-06-25 10:30:00|5254.63|5254.63|5255.81|5255.81|5255.81|5255.81|5253.5|5253.5|0
1593081300000|2020-06-25 10:35:00|5255.3|5255.3|5253.92|5253.92|5255.3|5255.3|5252.64|5252.64|0
1593081600000|2020-06-25 10:40:00|5254.29|5254.29|5252.06|5252.06|5254.31|5254.31|5252.06|5252.06|0
1593081900000|2020-06-25 10:45:00|5252.99|5252.99|5254.09|5254.09|5254.09|5254.09|5252.75|5252.75|0
1593082200000|2020-06-25 10:50:00|5253.77|5253.77|5255.89|5255.89|5255.89|5255.89|5253.77|5253.77|0
1593082500000|2020-06-25 10:55:00|5259.31|5259.31|5261.31|5261.31|5261.53|5261.53|5259.31|5259.31|0
1593082800000|2020-06-25 11:00:00|5263.79|5263.79|5266.24|5266.24|5268.29|5268.29|5263.79|5263.79|0
1593083100000|2020-06-25 11:05:00|5263.45|5263.45|5261.88|5261.88|5264.78|5264.78|5261.88|5261.88|0
1593083400000|2020-06-25 11:10:00|5262.38|5262.38|5261.66|5261.66|5262.54|5262.54|5261.52|5261.52|0
1593083700000|2020-06-25 11:15:00|5263.63|5263.63|5261.08|5261.08|5263.63|5263.63|5261.08|5261.08|0
1593084000000|2020-06-25 11:20:00|5257.05|5257.05|5259.27|5259.27|5259.27|5259.27|5257.05|5257.05|0
1593084300000|2020-06-25 11:25:00|5258.65|5258.65|5259.25|5259.25|5259.67|5259.67|5258.65|5258.65|0
1593084600000|2020-06-25 11:30:00|5261.3|5261.3|5261.67|5261.67|5261.67|5261.67|5260.73|5260.73|0
1593084900000|2020-06-25 11:35:00|5263.39|5263.39|5265.06|5265.06|5265.22|5265.22|5263.39|5263.39|0
1593085200000|2020-06-25 11:40:00|5265.13|5265.13|5263.34|5263.34|5265.55|5265.55|5263.34|5263.34|0
1593085500000|2020-06-25 11:45:00|5262.71|5262.71|5261.3|5261.3|5262.71|5262.71|5260.97|5260.97|0
1593085800000|2020-06-25 11:50:00|5262.97|5262.97|5265.45|5265.45|5265.45|5265.45|5262.97|5262.97|0
1593086100000|2020-06-25 11:55:00|5265.18|5265.18|5263.12|5263.12|5265.2|5265.2|5263.12|5263.12|0
1593086400000|2020-06-25 12:00:00|5263.68|5263.68|5265.87|5265.87|5265.87|5265.87|5263.68|5263.68|0
1593086700000|2020-06-25 12:05:00|5265.85|5265.85|5267.79|5267.79|5268.3|5268.3|5265.41|5265.41|0
1593087000000|2020-06-25 12:10:00|5268.8|5268.8|5271.87|5271.87|5271.87|5271.87|5268.71|5268.71|0
1593087300000|2020-06-25 12:15:00|5271.75|5271.75|5271.19|5271.19|5271.75|5271.75|5271.19|5271.19|0
1593087600000|2020-06-25 12:20:00|5270.08|5270.08|5272.13|5272.13|5272.13|5272.13|5269.71|5269.71|0
1593087900000|2020-06-25 12:25:00|5273.34|5273.34|5273.84|5273.84|5275.59|5275.59|5273.34|5273.34|0
1593088200000|2020-06-25 12:30:00|5273.66|5273.66|5264.9|5264.9|5273.66|5273.66|5264.9|5264.9|0
1593088500000|2020-06-25 12:35:00|5266.67|5266.67|5273.36|5273.36|5276.88|5276.88|5266.67|5266.67|0
1593088800000|2020-06-25 12:40:00|5274.15|5274.15|5272.4|5272.4|5274.15|5274.15|5271.63|5271.63|0
1593089100000|2020-06-25 12:45:00|5271.42|5271.42|5272.07|5272.07|5272.07|5272.07|5268.5|5268.5|0
1593089400000|2020-06-25 12:50:00|5272.31|5272.31|5271.58|5271.58|5272.55|5272.55|5271.58|5271.58|0
1593089700000|2020-06-25 12:55:00|5272.01|5272.01|5270.42|5270.42|5272.83|5272.83|5270.42|5270.42|0
1593090000000|2020-06-25 13:00:00|5270.15|5270.15|5270.69|5270.69|5270.81|5270.81|5268.92|5268.92|0
1593090300000|2020-06-25 13:05:00|5271.56|5271.56|5276.24|5276.24|5276.24|5276.24|5271.56|5271.56|0
1593090600000|2020-06-25 13:10:00|5277.6|5277.6|5282.29|5282.29|5282.29|5282.29|5277.6|5277.6|0
1593090900000|2020-06-25 13:15:00|5282.69|5282.69|5284.56|5284.56|5285.45|5285.45|5282.69|5282.69|0
1593091200000|2020-06-25 13:20:00|5283.9|5283.9|5281.53|5281.53|5283.9|5283.9|5280.35|5280.35|0
1593091500000|2020-06-25 13:25:00|5283.05|5283.05|5280.12|5280.12|5283.05|5283.05|5280.12|5280.12|0
1593091800000|2020-06-25 13:30:00|5279.92|5279.92|5269.91|5269.91|5279.92|5279.92|5269.91|5269.91|0
1593092100000|2020-06-25 13:35:00|5269.72|5269.72|5271.92|5271.92|5274.4|5274.4|5269.72|5269.72|0
1593092400000|2020-06-25 13:40:00|5270.89|5270.89|5257.46|5257.46|5270.89|5270.89|5257.46|5257.46|0
1593092700000|2020-06-25 13:45:00|5258.75|5258.75|5255.12|5255.12|5259.8|5259.8|5255.12|5255.12|0
1593093000000|2020-06-25 13:50:00|5255.43|5255.43|5262.38|5262.38|5262.38|5262.38|5255.43|5255.43|0
1593093300000|2020-06-25 13:55:00|5261.11|5261.11|5260.24|5260.24|5261.26|5261.26|5259.54|5259.54|0
1593093600000|2020-06-25 14:00:00|5262.95|5262.95|5269.45|5269.45|5269.45|5269.45|5262.95|5262.95|0
1593093900000|2020-06-25 14:05:00|5269.52|5269.52|5267.34|5267.34|5271.48|5271.48|5267.34|5267.34|0
1593094200000|2020-06-25 14:10:00|5267.31|5267.31|5273.63|5273.63|5274.26|5274.26|5267.31|5267.31|0
1593094500000|2020-06-25 14:15:00|5276.45|5276.45|5270.65|5270.65|5276.45|5276.45|5270.65|5270.65|0
1593094800000|2020-06-25 14:20:00|5269.59|5269.59|5269.81|5269.81|5272.35|5272.35|5269.59|5269.59|0
1593095100000|2020-06-25 14:25:00|5271.77|5271.77|5275.49|5275.49|5275.49|5275.49|5271.77|5271.77|0
1593095400000|2020-06-25 14:30:00|5273.72|5273.72|5270.05|5270.05|5275.4|5275.4|5270.05|5270.05|0
1593095700000|2020-06-25 14:35:00|5267.95|5267.95|5269.03|5269.03|5269.03|5269.03|5266.89|5266.89|0
1593096000000|2020-06-25 14:40:00|5268.89|5268.89|5267.11|5267.11|5268.89|5268.89|5265.15|5265.15|0
1593096300000|2020-06-25 14:45:00|5266.56|5266.56|5266.29|5266.29|5268.06|5268.06|5266.29|5266.29|0
1593096600000|2020-06-25 14:50:00|5265.97|5265.97|5265.82|5265.82|5266.53|5266.53|5264.83|5264.83|0
1593096900000|2020-06-25 14:55:00|5264.81|5264.81|5269|5269|5269|5269|5264.81|5264.81|0
1593097200000|2020-06-25 15:00:00|5271.23|5271.23|5270.24|5270.24|5271.31|5271.31|5268.77|5268.77|0
1593097500000|2020-06-25 15:05:00|5270.09|5270.09|5266.97|5266.97|5270.09|5270.09|5266.97|5266.97|0
1593097800000|2020-06-25 15:10:00|5266.96|5266.96|5269.38|5269.38|5269.78|5269.78|5266.96|5266.96|0
1593098100000|2020-06-25 15:15:00|5268.64|5268.64|5271.26|5271.26|5271.26|5271.26|5268.64|5268.64|0
1593098400000|2020-06-25 15:20:00|5271.63|5271.63|5271.3|5271.3|5272.73|5272.73|5268.89|5268.89|0
1593098700000|2020-06-25 15:25:00|5269.87|5269.87|5271.13|5271.13|5271.13|5271.13|5266.37|5266.37|0
1593155700000|2020-06-26 07:15:00|5295.42|5295.42|5303.96|5303.96|5303.96|5303.96|5294.06|5294.06|0
1593156000000|2020-06-26 07:20:00|5302.85|5302.85|5306.8|5306.8|5308.02|5308.02|5302.85|5302.85|0
1593156300000|2020-06-26 07:25:00|5307.96|5307.96|5314.29|5314.29|5314.29|5314.29|5307.96|5307.96|0
1593156600000|2020-06-26 07:30:00|5317.22|5317.22|5318.86|5318.86|5320.64|5320.64|5317.22|5317.22|0
1593156900000|2020-06-26 07:35:00|5320.05|5320.05|5323.36|5323.36|5323.36|5323.36|5320.05|5320.05|0
1593157200000|2020-06-26 07:40:00|5323.68|5323.68|5325.07|5325.07|5325.07|5325.07|5323.68|5323.68|0
1593157500000|2020-06-26 07:45:00|5329.52|5329.52|5332.32|5332.32|5332.32|5332.32|5328.84|5328.84|0
1593157800000|2020-06-26 07:50:00|5332.85|5332.85|5335.5|5335.5|5336.74|5336.74|5332.85|5332.85|0
1593158100000|2020-06-26 07:55:00|5335.95|5335.95|5338.29|5338.29|5338.29|5338.29|5335.95|5335.95|0
1593158400000|2020-06-26 08:00:00|5337.62|5337.62|5331.72|5331.72|5338.19|5338.19|5331.72|5331.72|0
1593158700000|2020-06-26 08:05:00|5328.08|5328.08|5319.99|5319.99|5328.08|5328.08|5319.99|5319.99|0
1593159000000|2020-06-26 08:10:00|5318.73|5318.73|5318.03|5318.03|5319.1|5319.1|5317.3|5317.3|0
1593159300000|2020-06-26 08:15:00|5316.53|5316.53|5322.8|5322.8|5322.8|5322.8|5316.53|5316.53|0
1593159600000|2020-06-26 08:20:00|5322.21|5322.21|5318.02|5318.02|5322.21|5322.21|5318.02|5318.02|0
1593159900000|2020-06-26 08:25:00|5316.61|5316.61|5323|5323|5323|5323|5316.61|5316.61|0
1593160200000|2020-06-26 08:30:00|5322.36|5322.36|5324.94|5324.94|5324.94|5324.94|5322.36|5322.36|0
1593160500000|2020-06-26 08:35:00|5325.72|5325.72|5330.3|5330.3|5330.72|5330.72|5325.72|5325.72|0
1593160800000|2020-06-26 08:40:00|5331.11|5331.11|5331.05|5331.05|5331.11|5331.11|5328.6|5328.6|0
1593161100000|2020-06-26 08:45:00|5332.88|5332.88|5334.56|5334.56|5335.96|5335.96|5332.88|5332.88|0
1593161400000|2020-06-26 08:50:00|5334.38|5334.38|5333.46|5333.46|5334.38|5334.38|5332.85|5332.85|0
1593161700000|2020-06-26 08:55:00|5334.47|5334.47|5338.83|5338.83|5340.88|5340.88|5334.47|5334.47|0
1593162000000|2020-06-26 09:00:00|5337.53|5337.53|5341.24|5341.24|5341.98|5341.98|5337.53|5337.53|0
1593162300000|2020-06-26 09:05:00|5341.4|5341.4|5343.23|5343.23|5343.23|5343.23|5340.69|5340.69|0
1593162600000|2020-06-26 09:10:00|5344.56|5344.56|5348.13|5348.13|5351.22|5351.22|5344.56|5344.56|0
1593162900000|2020-06-26 09:15:00|5348.47|5348.47|5350.76|5350.76|5350.76|5350.76|5348.47|5348.47|0
1593163200000|2020-06-26 09:20:00|5350.58|5350.58|5352.67|5352.67|5353.47|5353.47|5350.58|5350.58|0
1593163500000|2020-06-26 09:25:00|5353.15|5353.15|5353.11|5353.11|5353.15|5353.15|5349.28|5349.28|0
1593163800000|2020-06-26 09:30:00|5353.35|5353.35|5355.72|5355.72|5355.72|5355.72|5353.05|5353.05|0
1593164100000|2020-06-26 09:35:00|5356.1|5356.1|5354.82|5354.82|5357.21|5357.21|5354.82|5354.82|0
1593164400000|2020-06-26 09:40:00|5354.27|5354.27|5356.33|5356.33|5356.88|5356.88|5354.27|5354.27|0
1593164700000|2020-06-26 09:45:00|5357.22|5357.22|5359.2|5359.2|5359.2|5359.2|5357.22|5357.22|0
1593165000000|2020-06-26 09:50:00|5356.19|5356.19|5354.42|5354.42|5356.19|5356.19|5353.9|5353.9|0
1593165300000|2020-06-26 09:55:00|5353.76|5353.76|5354.9|5354.9|5355.57|5355.57|5353.76|5353.76|0
1593165600000|2020-06-26 10:00:00|5355.43|5355.43|5356.41|5356.41|5356.41|5356.41|5352.94|5352.94|0
1593165900000|2020-06-26 10:05:00|5356.74|5356.74|5355.57|5355.57|5357.07|5357.07|5353.76|5353.76|0
1593166200000|2020-06-26 10:10:00|5355.37|5355.37|5354.01|5354.01|5356.05|5356.05|5354.01|5354.01|0
1593166500000|2020-06-26 10:15:00|5353.6|5353.6|5351.04|5351.04|5353.6|5353.6|5350.67|5350.67|0
1593166800000|2020-06-26 10:20:00|5349.21|5349.21|5346.05|5346.05|5349.21|5349.21|5345.76|5345.76|0
1593167100000|2020-06-26 10:25:00|5346.89|5346.89|5348.07|5348.07|5348.07|5348.07|5346.89|5346.89|0
1593167400000|2020-06-26 10:30:00|5348.32|5348.32|5348.88|5348.88|5348.88|5348.88|5347.4|5347.4|0
1593167700000|2020-06-26 10:35:00|5350.08|5350.08|5352.18|5352.18|5352.18|5352.18|5350.08|5350.08|0
1593168000000|2020-06-26 10:40:00|5351.8|5351.8|5354.7|5354.7|5354.7|5354.7|5351.29|5351.29|0
1593168300000|2020-06-26 10:45:00|5353.18|5353.18|5353.62|5353.62|5354.47|5354.47|5353.17|5353.17|0
1593168600000|2020-06-26 10:50:00|5354.25|5354.25|5359.9|5359.9|5359.9|5359.9|5354.25|5354.25|0
1593168900000|2020-06-26 10:55:00|5360.76|5360.76|5364.62|5364.62|5364.62|5364.62|5360.76|5360.76|0
1593169200000|2020-06-26 11:00:00|5366.53|5366.53|5357.21|5357.21|5366.53|5366.53|5357.21|5357.21|0
1593169500000|2020-06-26 11:05:00|5358.35|5358.35|5360.18|5360.18|5360.59|5360.59|5358.35|5358.35|0
1593169800000|2020-06-26 11:10:00|5358.32|5358.32|5354.72|5354.72|5358.32|5358.32|5354.72|5354.72|0
1593170100000|2020-06-26 11:15:00|5354.37|5354.37|5350.62|5350.62|5354.37|5354.37|5350.62|5350.62|0
1593170400000|2020-06-26 11:20:00|5351.21|5351.21|5353.6|5353.6|5354.13|5354.13|5351.21|5351.21|0
1593170700000|2020-06-26 11:25:00|5353.91|5353.91|5352.54|5352.54|5354|5354|5352.54|5352.54|0
1593171000000|2020-06-26 11:30:00|5352.32|5352.32|5354.35|5354.35|5354.93|5354.93|5352.32|5352.32|0
1593171300000|2020-06-26 11:35:00|5355.29|5355.29|5357.87|5357.87|5357.87|5357.87|5355.29|5355.29|0
1593171600000|2020-06-26 11:40:00|5357.56|5357.56|5358.91|5358.91|5358.91|5358.91|5357.5|5357.5|0
1593171900000|2020-06-26 11:45:00|5358.28|5358.28|5358.58|5358.58|5359.75|5359.75|5358.28|5358.28|0
1593172200000|2020-06-26 11:50:00|5359.5|5359.5|5357.06|5357.06|5359.66|5359.66|5357.06|5357.06|0
1593172500000|2020-06-26 11:55:00|5358.42|5358.42|5356.02|5356.02|5358.52|5358.52|5356.02|5356.02|0
1593172800000|2020-06-26 12:00:00|5353.21|5353.21|5350.14|5350.14|5353.21|5353.21|5350.14|5350.14|0
1593173100000|2020-06-26 12:05:00|5350.53|5350.53|5346.44|5346.44|5350.53|5350.53|5345.76|5345.76|0
1593173400000|2020-06-26 12:10:00|5346.41|5346.41|5341.73|5341.73|5346.41|5346.41|5341.73|5341.73|0
1593173700000|2020-06-26 12:15:00|5339.04|5339.04|5340.26|5340.26|5340.26|5340.26|5338.91|5338.91|0
1593174000000|2020-06-26 12:20:00|5339.39|5339.39|5338.12|5338.12|5339.39|5339.39|5338.12|5338.12|0
1593174300000|2020-06-26 12:25:00|5337.79|5337.79|5340.46|5340.46|5340.65|5340.65|5337.79|5337.79|0
1593174600000|2020-06-26 12:30:00|5340.5|5340.5|5345.71|5345.71|5345.71|5345.71|5340.5|5340.5|0
1593174900000|2020-06-26 12:35:00|5344.16|5344.16|5341.4|5341.4|5344.16|5344.16|5341.4|5341.4|0
1593175200000|2020-06-26 12:40:00|5341.85|5341.85|5341.29|5341.29|5342.14|5342.14|5340.37|5340.37|0
1593175500000|2020-06-26 12:45:00|5341.82|5341.82|5343.57|5343.57|5343.57|5343.57|5341.82|5341.82|0
1593175800000|2020-06-26 12:50:00|5343.56|5343.56|5344.43|5344.43|5345.54|5345.54|5343.56|5343.56|0
1593176100000|2020-06-26 12:55:00|5341.94|5341.94|5336.8|5336.8|5341.94|5341.94|5336.8|5336.8|0
1593176400000|2020-06-26 13:00:00|5335.99|5335.99|5334.67|5334.67|5337.01|5337.01|5334.27|5334.27|0
1593176700000|2020-06-26 13:05:00|5335|5335|5338.71|5338.71|5339.13|5339.13|5335|5335|0
1593177000000|2020-06-26 13:10:00|5339.38|5339.38|5339.48|5339.48|5340.28|5340.28|5338.85|5338.85|0
1593177300000|2020-06-26 13:15:00|5339.12|5339.12|5339.01|5339.01|5339.12|5339.12|5338.85|5338.85|0
1593177600000|2020-06-26 13:20:00|5338.06|5338.06|5338.75|5338.75|5338.75|5338.75|5338.06|5338.06|0
1593177900000|2020-06-26 13:25:00|5339.54|5339.54|5340.46|5340.46|5340.46|5340.46|5338.77|5338.77|0
1593178200000|2020-06-26 13:30:00|5340.19|5340.19|5342.13|5342.13|5342.13|5342.13|5338.48|5338.48|0
1593178500000|2020-06-26 13:35:00|5345.11|5345.11|5347.2|5347.2|5347.2|5347.2|5343.91|5343.91|0
1593178800000|2020-06-26 13:40:00|5346.19|5346.19|5345.39|5345.39|5347.16|5347.16|5345.21|5345.21|0
1593179100000|2020-06-26 13:45:00|5339.99|5339.99|5341.04|5341.04|5341.04|5341.04|5337.86|5337.86|0
1593179400000|2020-06-26 13:50:00|5338.55|5338.55|5336.98|5336.98|5338.55|5338.55|5334.52|5334.52|0
1593179700000|2020-06-26 13:55:00|5339.01|5339.01|5338.71|5338.71|5339.01|5339.01|5335.1|5335.1|0
1593180000000|2020-06-26 14:00:00|5338.8|5338.8|5334.5|5334.5|5338.8|5338.8|5334.5|5334.5|0
1593180300000|2020-06-26 14:05:00|5331.04|5331.04|5335.49|5335.49|5336.4|5336.4|5331.04|5331.04|0
1593180600000|2020-06-26 14:10:00|5336.03|5336.03|5329.67|5329.67|5336.03|5336.03|5329.19|5329.19|0
1593180900000|2020-06-26 14:15:00|5329.33|5329.33|5322.17|5322.17|5329.33|5329.33|5322.17|5322.17|0
1593181200000|2020-06-26 14:20:00|5320.92|5320.92|5311.43|5311.43|5320.92|5320.92|5311.43|5311.43|0
1593181500000|2020-06-26 14:25:00|5313.73|5313.73|5315.13|5315.13|5315.76|5315.76|5313.73|5313.73|0
1593181800000|2020-06-26 14:30:00|5315.84|5315.84|5313.69|5313.69|5319.63|5319.63|5313.69|5313.69|0
1593182100000|2020-06-26 14:35:00|5312.64|5312.64|5305.39|5305.39|5312.64|5312.64|5305.39|5305.39|0
1593182400000|2020-06-26 14:40:00|5304.54|5304.54|5310.24|5310.24|5310.24|5310.24|5304.54|5304.54|0
1593182700000|2020-06-26 14:45:00|5310.83|5310.83|5310.13|5310.13|5313.19|5313.19|5310.13|5310.13|0
1593183000000|2020-06-26 14:50:00|5311.78|5311.78|5311.26|5311.26|5311.8|5311.8|5307.48|5307.48|0
1593183300000|2020-06-26 14:55:00|5306.57|5306.57|5309.92|5309.92|5309.92|5309.92|5306.2|5306.2|0
1593183600000|2020-06-26 15:00:00|5309.75|5309.75|5311.85|5311.85|5312.45|5312.45|5309.75|5309.75|0
1593183900000|2020-06-26 15:05:00|5311.45|5311.45|5311.79|5311.79|5313.27|5313.27|5311.45|5311.45|0
1593184200000|2020-06-26 15:10:00|5310.89|5310.89|5308.58|5308.58|5310.89|5310.89|5306.55|5306.55|0
1593184500000|2020-06-26 15:15:00|5309.62|5309.62|5306.93|5306.93|5309.62|5309.62|5306.93|5306.93|0
1593184800000|2020-06-26 15:20:00|5309.31|5309.31|5308.5|5308.5|5312.26|5312.26|5308.5|5308.5|0
1593185100000|2020-06-26 15:25:00|5311.45|5311.45|5308.51|5308.51|5311.45|5311.45|5307.12|5307.12|0
1593414900000|2020-06-29 07:15:00|5309.9|5309.9|5311.74|5311.74|5312.26|5312.26|5309.9|5309.9|0
1593415200000|2020-06-29 07:20:00|5310.12|5310.12|5310.45|5310.45|5313.29|5313.29|5310.12|5310.12|0
1593415500000|2020-06-29 07:25:00|5314.95|5314.95|5312.25|5312.25|5317.93|5317.93|5312.25|5312.25|0
1593415800000|2020-06-29 07:30:00|5311.1|5311.1|5317.33|5317.33|5317.33|5317.33|5311.1|5311.1|0
1593416100000|2020-06-29 07:35:00|5315.06|5315.06|5315.62|5315.62|5317.04|5317.04|5315.06|5315.06|0
1593416400000|2020-06-29 07:40:00|5315.49|5315.49|5309.09|5309.09|5315.49|5315.49|5309.09|5309.09|0
1593416700000|2020-06-29 07:45:00|5305.59|5305.59|5299.28|5299.28|5305.87|5305.87|5299.28|5299.28|0
1593417000000|2020-06-29 07:50:00|5295.97|5295.97|5296.5|5296.5|5296.84|5296.84|5294.61|5294.61|0
1593417300000|2020-06-29 07:55:00|5298.52|5298.52|5300.13|5300.13|5301.12|5301.12|5298.52|5298.52|0
1593417600000|2020-06-29 08:00:00|5299.67|5299.67|5289.07|5289.07|5299.67|5299.67|5289.07|5289.07|0
1593417900000|2020-06-29 08:05:00|5282.45|5282.45|5275.94|5275.94|5283.31|5283.31|5275.94|5275.94|0
1593418200000|2020-06-29 08:10:00|5277.76|5277.76|5265.43|5265.43|5278.69|5278.69|5265.43|5265.43|0
1593418500000|2020-06-29 08:15:00|5264.97|5264.97|5271.46|5271.46|5271.46|5271.46|5264.97|5264.97|0
1593418800000|2020-06-29 08:20:00|5271|5271|5273.31|5273.31|5273.31|5273.31|5271|5271|0
1593419100000|2020-06-29 08:25:00|5270.22|5270.22|5272.4|5272.4|5272.59|5272.59|5270.22|5270.22|0
1593419400000|2020-06-29 08:30:00|5267.18|5267.18|5274.42|5274.42|5274.42|5274.42|5267.18|5267.18|0
1593419700000|2020-06-29 08:35:00|5275.05|5275.05|5276.96|5276.96|5276.96|5276.96|5275.05|5275.05|0
1593420000000|2020-06-29 08:40:00|5277.1|5277.1|5279.97|5279.97|5279.97|5279.97|5277.1|5277.1|0
1593420300000|2020-06-29 08:45:00|5277.69|5277.69|5285.31|5285.31|5285.31|5285.31|5277.69|5277.69|0
1593420600000|2020-06-29 08:50:00|5286.95|5286.95|5288.3|5288.3|5288.36|5288.36|5286.95|5286.95|0
1593420900000|2020-06-29 08:55:00|5287.86|5287.86|5289.76|5289.76|5289.76|5289.76|5286.44|5286.44|0
1593421200000|2020-06-29 09:00:00|5292.66|5292.66|5291.22|5291.22|5292.66|5292.66|5289.96|5289.96|0
1593421500000|2020-06-29 09:05:00|5290.45|5290.45|5286.56|5286.56|5290.45|5290.45|5286.56|5286.56|0
1593421800000|2020-06-29 09:10:00|5287.22|5287.22|5292.37|5292.37|5292.93|5292.93|5287.22|5287.22|0
1593422100000|2020-06-29 09:15:00|5292.8|5292.8|5293.71|5293.71|5294.39|5294.39|5292.8|5292.8|0
1593422400000|2020-06-29 09:20:00|5292.37|5292.37|5292.62|5292.62|5293.01|5293.01|5292.37|5292.37|0
1593422700000|2020-06-29 09:25:00|5294.07|5294.07|5292.16|5292.16|5294.07|5294.07|5292.16|5292.16|0
1593423000000|2020-06-29 09:30:00|5289.66|5289.66|5287.8|5287.8|5289.66|5289.66|5285.59|5285.59|0
1593423300000|2020-06-29 09:35:00|5287.42|5287.42|5288.29|5288.29|5288.45|5288.45|5287.42|5287.42|0
1593423600000|2020-06-29 09:40:00|5290.32|5290.32|5294.33|5294.33|5295.27|5295.27|5290.32|5290.32|0
1593423900000|2020-06-29 09:45:00|5294.51|5294.51|5294.54|5294.54|5295.78|5295.78|5294.51|5294.51|0
1593424200000|2020-06-29 09:50:00|5293.05|5293.05|5292.71|5292.71|5293.05|5293.05|5291.03|5291.03|0
1593424500000|2020-06-29 09:55:00|5291.97|5291.97|5291.76|5291.76|5295.4|5295.4|5291.76|5291.76|0
1593424800000|2020-06-29 10:00:00|5291.03|5291.03|5280.94|5280.94|5292.52|5292.52|5280.94|5280.94|0
1593425100000|2020-06-29 10:05:00|5279.77|5279.77|5279.46|5279.46|5281.14|5281.14|5278.75|5278.75|0
1593425400000|2020-06-29 10:10:00|5280.25|5280.25|5283.38|5283.38|5283.38|5283.38|5280.25|5280.25|0
1593425700000|2020-06-29 10:15:00|5282.84|5282.84|5283.25|5283.25|5283.56|5283.56|5282.65|5282.65|0
1593426000000|2020-06-29 10:20:00|5282.49|5282.49|5282.42|5282.42|5284.1|5284.1|5282.42|5282.42|0
1593426300000|2020-06-29 10:25:00|5284.36|5284.36|5285.95|5285.95|5286.3|5286.3|5284.36|5284.36|0
1593426600000|2020-06-29 10:30:00|5286.78|5286.78|5285.11|5285.11|5286.78|5286.78|5285.11|5285.11|0
1593426900000|2020-06-29 10:35:00|5284.31|5284.31|5279.2|5279.2|5284.31|5284.31|5279.2|5279.2|0
1593427200000|2020-06-29 10:40:00|5277.77|5277.77|5276.16|5276.16|5277.89|5277.89|5276|5276|0
1593427500000|2020-06-29 10:45:00|5277.92|5277.92|5280.65|5280.65|5280.73|5280.73|5277.92|5277.92|0
1593427800000|2020-06-29 10:50:00|5283.08|5283.08|5284.78|5284.78|5285.34|5285.34|5283.08|5283.08|0
1593428100000|2020-06-29 10:55:00|5283.54|5283.54|5286.28|5286.28|5286.47|5286.47|5283.29|5283.29|0
1593428400000|2020-06-29 11:00:00|5288.52|5288.52|5284.06|5284.06|5288.52|5288.52|5284.06|5284.06|0
1593428700000|2020-06-29 11:05:00|5282.83|5282.83|5281.65|5281.65|5282.83|5282.83|5280.44|5280.44|0
1593429000000|2020-06-29 11:10:00|5282.53|5282.53|5284.44|5284.44|5284.96|5284.96|5282.53|5282.53|0
1593429300000|2020-06-29 11:15:00|5285.18|5285.18|5284.18|5284.18|5286.61|5286.61|5283.89|5283.89|0
1593429600000|2020-06-29 11:20:00|5283.53|5283.53|5287.32|5287.32|5287.32|5287.32|5283.17|5283.17|0
1593429900000|2020-06-29 11:25:00|5286.82|5286.82|5294.9|5294.9|5294.9|5294.9|5286.82|5286.82|0
1593430200000|2020-06-29 11:30:00|5295.6|5295.6|5293.49|5293.49|5296.4|5296.4|5292.98|5292.98|0
1593430500000|2020-06-29 11:35:00|5292.81|5292.81|5293.35|5293.35|5293.35|5293.35|5292.22|5292.22|0
1593430800000|2020-06-29 11:40:00|5290.82|5290.82|5293.23|5293.23|5293.23|5293.23|5290.58|5290.58|0
1593431100000|2020-06-29 11:45:00|5293.49|5293.49|5293.6|5293.6|5293.6|5293.6|5291.41|5291.41|0
1593431400000|2020-06-29 11:50:00|5293.48|5293.48|5301.04|5301.04|5301.04|5301.04|5293.48|5293.48|0
1593431700000|2020-06-29 11:55:00|5301.25|5301.25|5300.78|5300.78|5301.37|5301.37|5300.69|5300.69|0
1593432000000|2020-06-29 12:00:00|5300.95|5300.95|5296.89|5296.89|5301.74|5301.74|5296.89|5296.89|0
1593432300000|2020-06-29 12:05:00|5296.53|5296.53|5295.44|5295.44|5297.4|5297.4|5295.22|5295.22|0
1593432600000|2020-06-29 12:10:00|5295.34|5295.34|5295|5295|5296.27|5296.27|5294.45|5294.45|0
1593432900000|2020-06-29 12:15:00|5293.96|5293.96|5295.09|5295.09|5295.09|5295.09|5293.91|5293.91|0
1593433200000|2020-06-29 12:20:00|5295.34|5295.34|5294.89|5294.89|5295.34|5295.34|5293.99|5293.99|0
1593433500000|2020-06-29 12:25:00|5295.22|5295.22|5295.56|5295.56|5296.06|5296.06|5295.03|5295.03|0
1593433800000|2020-06-29 12:30:00|5294.77|5294.77|5292.71|5292.71|5294.77|5294.77|5292.71|5292.71|0
1593434100000|2020-06-29 12:35:00|5292.69|5292.69|5285.17|5285.17|5292.69|5292.69|5285.17|5285.17|0
1593434400000|2020-06-29 12:40:00|5284.7|5284.7|5284.24|5284.24|5284.91|5284.91|5283.78|5283.78|0
1593434700000|2020-06-29 12:45:00|5284.88|5284.88|5285.69|5285.69|5286.9|5286.9|5284.88|5284.88|0
1593435000000|2020-06-29 12:50:00|5284.54|5284.54|5283.93|5283.93|5284.7|5284.7|5283.93|5283.93|0
1593435300000|2020-06-29 12:55:00|5280.24|5280.24|5274.7|5274.7|5280.24|5280.24|5274.09|5274.09|0
1593435600000|2020-06-29 13:00:00|5274.74|5274.74|5276.71|5276.71|5278.52|5278.52|5274.74|5274.74|0
1593435900000|2020-06-29 13:05:00|5276.2|5276.2|5275.18|5275.18|5276.2|5276.2|5274.79|5274.79|0
1593436200000|2020-06-29 13:10:00|5275.8|5275.8|5273.26|5273.26|5275.8|5275.8|5273.26|5273.26|0
1593436500000|2020-06-29 13:15:00|5273.79|5273.79|5276.56|5276.56|5276.66|5276.66|5273.79|5273.79|0
1593436800000|2020-06-29 13:20:00|5277.42|5277.42|5280.87|5280.87|5280.87|5280.87|5277.42|5277.42|0
1593437100000|2020-06-29 13:25:00|5283.3|5283.3|5289.29|5289.29|5289.29|5289.29|5283.3|5283.3|0
1593437400000|2020-06-29 13:30:00|5289.63|5289.63|5285.11|5285.11|5289.7|5289.7|5285.11|5285.11|0
1593437700000|2020-06-29 13:35:00|5283.16|5283.16|5272.22|5272.22|5283.16|5283.16|5272.22|5272.22|0
1593438000000|2020-06-29 13:40:00|5272.44|5272.44|5268.7|5268.7|5272.44|5272.44|5266.58|5266.58|0
1593438300000|2020-06-29 13:45:00|5267.01|5267.01|5264.46|5264.46|5267.01|5267.01|5264.46|5264.46|0
1593438600000|2020-06-29 13:50:00|5266.57|5266.57|5268.07|5268.07|5268.07|5268.07|5264.7|5264.7|0
1593438900000|2020-06-29 13:55:00|5269.11|5269.11|5268.17|5268.17|5269.11|5269.11|5267.84|5267.84|0
1593439200000|2020-06-29 14:00:00|5268.01|5268.01|5270.88|5270.88|5272.04|5272.04|5268.01|5268.01|0
1593439500000|2020-06-29 14:05:00|5270.79|5270.79|5277.15|5277.15|5277.53|5277.53|5270.79|5270.79|0
1593439800000|2020-06-29 14:10:00|5278.54|5278.54|5283.53|5283.53|5283.53|5283.53|5277.73|5277.73|0
1593440100000|2020-06-29 14:15:00|5288.06|5288.06|5289.62|5289.62|5290.25|5290.25|5288.06|5288.06|0
1593440400000|2020-06-29 14:20:00|5293.04|5293.04|5296.66|5296.66|5296.66|5296.66|5293.04|5293.04|0
1593440700000|2020-06-29 14:25:00|5296.87|5296.87|5297.2|5297.2|5300.87|5300.87|5296.87|5296.87|0
1593441000000|2020-06-29 14:30:00|5296.06|5296.06|5298.55|5298.55|5298.55|5298.55|5296.06|5296.06|0
1593441300000|2020-06-29 14:35:00|5301.84|5301.84|5306.88|5306.88|5306.88|5306.88|5301.84|5301.84|0
1593441600000|2020-06-29 14:40:00|5309.13|5309.13|5311.04|5311.04|5311.52|5311.52|5308.12|5308.12|0
1593441900000|2020-06-29 14:45:00|5311.2|5311.2|5311.47|5311.47|5311.85|5311.85|5310.5|5310.5|0
1593442200000|2020-06-29 14:50:00|5311.28|5311.28|5311.93|5311.93|5313.93|5313.93|5311.28|5311.28|0
1593442500000|2020-06-29 14:55:00|5310.79|5310.79|5309.55|5309.55|5310.79|5310.79|5308.79|5308.79|0
1593442800000|2020-06-29 15:00:00|5308.43|5308.43|5310.01|5310.01|5310.09|5310.09|5308.43|5308.43|0
1593443100000|2020-06-29 15:05:00|5308.94|5308.94|5308.25|5308.25|5309.71|5309.71|5308.25|5308.25|0
1593443400000|2020-06-29 15:10:00|5307.52|5307.52|5309.38|5309.38|5309.38|5309.38|5306.59|5306.59|0
1593443700000|2020-06-29 15:15:00|5308.56|5308.56|5308.77|5308.77|5310.57|5310.57|5308.56|5308.56|0
1593444000000|2020-06-29 15:20:00|5311.71|5311.71|5311.12|5311.12|5315.04|5315.04|5310.47|5310.47|0
1593444300000|2020-06-29 15:25:00|5314.18|5314.18|5310.93|5310.93|5314.18|5314.18|5310.93|5310.93|0
1593501300000|2020-06-30 07:15:00|5305.85|5305.85|5307.69|5307.69|5307.69|5307.69|5305.85|5305.85|0
1593501600000|2020-06-30 07:20:00|5307.84|5307.84|5302.99|5302.99|5307.84|5307.84|5302.99|5302.99|0
1593501900000|2020-06-30 07:25:00|5306.53|5306.53|5300.59|5300.59|5306.53|5306.53|5300.44|5300.44|0
1593502200000|2020-06-30 07:30:00|5305.69|5305.69|5301.62|5301.62|5305.69|5305.69|5300.87|5300.87|0
1593502500000|2020-06-30 07:35:00|5299.44|5299.44|5307.13|5307.13|5307.13|5307.13|5298.43|5298.43|0
1593502800000|2020-06-30 07:40:00|5307.29|5307.29|5306.58|5306.58|5307.51|5307.51|5306.15|5306.15|0
1593503100000|2020-06-30 07:45:00|5306.03|5306.03|5308.71|5308.71|5309.32|5309.32|5300.88|5300.88|0
1593503400000|2020-06-30 07:50:00|5307.16|5307.16|5313.42|5313.42|5313.42|5313.42|5307.16|5307.16|0
1593503700000|2020-06-30 07:55:00|5319.08|5319.08|5313.58|5313.58|5320.46|5320.46|5313.58|5313.58|0
1593504000000|2020-06-30 08:00:00|5313.61|5313.61|5314.87|5314.87|5319.8|5319.8|5313.6|5313.6|0
1593504300000|2020-06-30 08:05:00|5315|5315|5303.17|5303.17|5315|5315|5303.17|5303.17|0
1593504600000|2020-06-30 08:10:00|5304.57|5304.57|5296.4|5296.4|5304.57|5304.57|5296.4|5296.4|0
1593504900000|2020-06-30 08:15:00|5296.22|5296.22|5292.52|5292.52|5296.22|5296.22|5292.52|5292.52|0
1593505200000|2020-06-30 08:20:00|5292.76|5292.76|5288.09|5288.09|5292.76|5292.76|5288.09|5288.09|0
1593505500000|2020-06-30 08:25:00|5286.42|5286.42|5290.76|5290.76|5291.44|5291.44|5286.42|5286.42|0
1593505800000|2020-06-30 08:30:00|5294.13|5294.13|5296.43|5296.43|5296.43|5296.43|5292.37|5292.37|0
1593506100000|2020-06-30 08:35:00|5294.55|5294.55|5295.71|5295.71|5295.71|5295.71|5293.77|5293.77|0
1593506400000|2020-06-30 08:40:00|5292.49|5292.49|5287.63|5287.63|5292.49|5292.49|5287.63|5287.63|0
1593506700000|2020-06-30 08:45:00|5285.6|5285.6|5289.78|5289.78|5291.6|5291.6|5285.6|5285.6|0
1593507000000|2020-06-30 08:50:00|5286.7|5286.7|5283.61|5283.61|5286.7|5286.7|5282.75|5282.75|0
1593507300000|2020-06-30 08:55:00|5285.57|5285.57|5287.74|5287.74|5288.21|5288.21|5285.57|5285.57|0
1593507600000|2020-06-30 09:00:00|5289.1|5289.1|5289.38|5289.38|5292.3|5292.3|5289.1|5289.1|0
1593507900000|2020-06-30 09:05:00|5288.8|5288.8|5294.19|5294.19|5294.22|5294.22|5288.8|5288.8|0
1593508200000|2020-06-30 09:10:00|5293.62|5293.62|5290.19|5290.19|5294.82|5294.82|5290.19|5290.19|0
1593508500000|2020-06-30 09:15:00|5288.38|5288.38|5289.05|5289.05|5290.73|5290.73|5288.38|5288.38|0
1593508800000|2020-06-30 09:20:00|5286.31|5286.31|5286.75|5286.75|5286.75|5286.75|5281.68|5281.68|0
1593509100000|2020-06-30 09:25:00|5286.02|5286.02|5285.94|5285.94|5286.8|5286.8|5285.74|5285.74|0
1593509400000|2020-06-30 09:30:00|5286.13|5286.13|5291.24|5291.24|5292.35|5292.35|5286.13|5286.13|0
1593509700000|2020-06-30 09:35:00|5292.93|5292.93|5295.47|5295.47|5295.47|5295.47|5292.93|5292.93|0
1593510000000|2020-06-30 09:40:00|5294.55|5294.55|5291.84|5291.84|5294.55|5294.55|5291.84|5291.84|0
1593510300000|2020-06-30 09:45:00|5290.25|5290.25|5288.87|5288.87|5290.79|5290.79|5288.87|5288.87|0
1593510600000|2020-06-30 09:50:00|5288.34|5288.34|5288|5288|5288.34|5288.34|5286.63|5286.63|0
1593510900000|2020-06-30 09:55:00|5289.06|5289.06|5292.19|5292.19|5292.19|5292.19|5289.06|5289.06|0
1593511200000|2020-06-30 10:00:00|5293.22|5293.22|5296.85|5296.85|5296.85|5296.85|5293.22|5293.22|0
1593511500000|2020-06-30 10:05:00|5296.44|5296.44|5293.62|5293.62|5296.44|5296.44|5293.62|5293.62|0
1593511800000|2020-06-30 10:10:00|5287.91|5287.91|5285.08|5285.08|5288.68|5288.68|5285.08|5285.08|0
1593512100000|2020-06-30 10:15:00|5286.07|5286.07|5285.5|5285.5|5286.62|5286.62|5285.31|5285.31|0
1593512400000|2020-06-30 10:20:00|5284.23|5284.23|5280.38|5280.38|5284.23|5284.23|5280.38|5280.38|0
1593512700000|2020-06-30 10:25:00|5279.84|5279.84|5281.42|5281.42|5281.42|5281.42|5279.84|5279.84|0
1593513000000|2020-06-30 10:30:00|5279.79|5279.79|5277.32|5277.32|5279.79|5279.79|5277.32|5277.32|0
1593513300000|2020-06-30 10:35:00|5276.32|5276.32|5275.34|5275.34|5276.32|5276.32|5274.22|5274.22|0
1593513600000|2020-06-30 10:40:00|5275.08|5275.08|5275.1|5275.1|5275.65|5275.65|5274.68|5274.68|0
1593513900000|2020-06-30 10:45:00|5274.7|5274.7|5270.57|5270.57|5275.66|5275.66|5270.57|5270.57|0
1593514200000|2020-06-30 10:50:00|5271.69|5271.69|5270.81|5270.81|5271.69|5271.69|5270.72|5270.72|0
1593514500000|2020-06-30 10:55:00|5271.44|5271.44|5271.62|5271.62|5271.62|5271.62|5270.99|5270.99|0
1593514800000|2020-06-30 11:00:00|5270.28|5270.28|5262.01|5262.01|5270.28|5270.28|5262.01|5262.01|0
1593515100000|2020-06-30 11:05:00|5261.17|5261.17|5261.62|5261.62|5261.62|5261.62|5259.54|5259.54|0
1593515400000|2020-06-30 11:10:00|5260.81|5260.81|5262.74|5262.74|5263.18|5263.18|5260.81|5260.81|0
1593515700000|2020-06-30 11:15:00|5263.35|5263.35|5264.08|5264.08|5264.08|5264.08|5263.15|5263.15|0
1593516000000|2020-06-30 11:20:00|5263.71|5263.71|5264.27|5264.27|5264.82|5264.82|5263.56|5263.56|0
1593516300000|2020-06-30 11:25:00|5263.47|5263.47|5263.97|5263.97|5263.97|5263.97|5263.22|5263.22|0
1593516600000|2020-06-30 11:30:00|5263.39|5263.39|5268.86|5268.86|5268.86|5268.86|5263.39|5263.39|0
1593516900000|2020-06-30 11:35:00|5269.48|5269.48|5270.14|5270.14|5270.38|5270.38|5268.22|5268.22|0
1593517200000|2020-06-30 11:40:00|5268.69|5268.69|5265.87|5265.87|5268.69|5268.69|5265.87|5265.87|0
1593517500000|2020-06-30 11:45:00|5263.24|5263.24|5263.44|5263.44|5264.29|5264.29|5263.24|5263.24|0
1593517800000|2020-06-30 11:50:00|5264.74|5264.74|5263.12|5263.12|5264.86|5264.86|5263.12|5263.12|0
1593518100000|2020-06-30 11:55:00|5262.82|5262.82|5259.23|5259.23|5262.82|5262.82|5259.23|5259.23|0
1593518400000|2020-06-30 12:00:00|5258.34|5258.34|5260.46|5260.46|5260.46|5260.46|5258.34|5258.34|0
1593518700000|2020-06-30 12:05:00|5259.3|5259.3|5257.32|5257.32|5259.3|5259.3|5256.79|5256.79|0
1593519000000|2020-06-30 12:10:00|5256.84|5256.84|5253.66|5253.66|5257.73|5257.73|5253.66|5253.66|0
1593519300000|2020-06-30 12:15:00|5255.6|5255.6|5256.02|5256.02|5256.6|5256.6|5255.6|5255.6|0
1593519600000|2020-06-30 12:20:00|5256.2|5256.2|5260.03|5260.03|5260.32|5260.32|5255.18|5255.18|0
1593519900000|2020-06-30 12:25:00|5259.91|5259.91|5257.48|5257.48|5259.91|5259.91|5257.48|5257.48|0
1593520200000|2020-06-30 12:30:00|5254.45|5254.45|5248.87|5248.87|5254.45|5254.45|5248.87|5248.87|0
1593520500000|2020-06-30 12:35:00|5247.3|5247.3|5244.62|5244.62|5248.43|5248.43|5244.62|5244.62|0
1593520800000|2020-06-30 12:40:00|5244.58|5244.58|5247.12|5247.12|5247.12|5247.12|5244.58|5244.58|0
1593521100000|2020-06-30 12:45:00|5246.56|5246.56|5248.31|5248.31|5248.31|5248.31|5245.57|5245.57|0
1593521400000|2020-06-30 12:50:00|5249.53|5249.53|5248.44|5248.44|5249.53|5249.53|5247.94|5247.94|0
1593521700000|2020-06-30 12:55:00|5248.48|5248.48|5256.49|5256.49|5256.49|5256.49|5248.25|5248.25|0
1593522000000|2020-06-30 13:00:00|5253.41|5253.41|5255.06|5255.06|5255.06|5255.06|5253.41|5253.41|0
1593522300000|2020-06-30 13:05:00|5254.47|5254.47|5253.42|5253.42|5255.23|5255.23|5253.42|5253.42|0
1593522600000|2020-06-30 13:10:00|5251.63|5251.63|5246.92|5246.92|5251.65|5251.65|5246.92|5246.92|0
1593522900000|2020-06-30 13:15:00|5244.83|5244.83|5244.01|5244.01|5246.16|5246.16|5244.01|5244.01|0
1593523200000|2020-06-30 13:20:00|5242.28|5242.28|5247.55|5247.55|5247.55|5247.55|5242.28|5242.28|0
1593523500000|2020-06-30 13:25:00|5247.66|5247.66|5247.27|5247.27|5247.66|5247.66|5245.21|5245.21|0
1593523800000|2020-06-30 13:30:00|5247.15|5247.15|5247.92|5247.92|5249.99|5249.99|5247.15|5247.15|0
1593524100000|2020-06-30 13:35:00|5246.18|5246.18|5249.92|5249.92|5250.65|5250.65|5246.18|5246.18|0
1593524400000|2020-06-30 13:40:00|5249.62|5249.62|5243.92|5243.92|5249.62|5249.62|5243.92|5243.92|0
1593524700000|2020-06-30 13:45:00|5242.49|5242.49|5241.07|5241.07|5244.95|5244.95|5241.07|5241.07|0
1593525000000|2020-06-30 13:50:00|5239.8|5239.8|5241.28|5241.28|5241.61|5241.61|5238.13|5238.13|0
1593525300000|2020-06-30 13:55:00|5239.6|5239.6|5239.72|5239.72|5239.72|5239.72|5239.01|5239.01|0
1593525600000|2020-06-30 14:00:00|5240.25|5240.25|5243.8|5243.8|5244.45|5244.45|5240.25|5240.25|0
1593525900000|2020-06-30 14:05:00|5243.63|5243.63|5248.3|5248.3|5248.3|5248.3|5240.96|5240.96|0
1593526200000|2020-06-30 14:10:00|5248.63|5248.63|5243.59|5243.59|5248.63|5248.63|5243.59|5243.59|0
1593526500000|2020-06-30 14:15:00|5243.89|5243.89|5245.27|5245.27|5245.54|5245.54|5243.89|5243.89|0
1593526800000|2020-06-30 14:20:00|5243.48|5243.48|5244.97|5244.97|5244.97|5244.97|5242.47|5242.47|0
1593527100000|2020-06-30 14:25:00|5249.13|5249.13|5248.51|5248.51|5250.6|5250.6|5248.51|5248.51|0
1593527400000|2020-06-30 14:30:00|5247.48|5247.48|5246.31|5246.31|5247.48|5247.48|5243.3|5243.3|0
1593527700000|2020-06-30 14:35:00|5245.98|5245.98|5244.49|5244.49|5246.36|5246.36|5244.49|5244.49|0
1593528000000|2020-06-30 14:40:00|5245.55|5245.55|5248.21|5248.21|5248.48|5248.48|5245.55|5245.55|0
1593528300000|2020-06-30 14:45:00|5248.74|5248.74|5252.75|5252.75|5252.75|5252.75|5248.74|5248.74|0
1593528600000|2020-06-30 14:50:00|5253.6|5253.6|5256.69|5256.69|5257.05|5257.05|5253.6|5253.6|0
1593528900000|2020-06-30 14:55:00|5256.83|5256.83|5262.27|5262.27|5262.27|5262.27|5256.83|5256.83|0
1593529200000|2020-06-30 15:00:00|5261.52|5261.52|5260.14|5260.14|5262.96|5262.96|5260.14|5260.14|0
1593529500000|2020-06-30 15:05:00|5260.45|5260.45|5264.06|5264.06|5264.06|5264.06|5260.45|5260.45|0
1593529800000|2020-06-30 15:10:00|5265.09|5265.09|5269.71|5269.71|5269.71|5269.71|5263.3|5263.3|0
1593530100000|2020-06-30 15:15:00|5272.54|5272.54|5274.13|5274.13|5275.46|5275.46|5272.54|5272.54|0
1593530400000|2020-06-30 15:20:00|5275.48|5275.48|5279.92|5279.92|5281.66|5281.66|5275.48|5275.48|0
1593530700000|2020-06-30 15:25:00|5281.56|5281.56|5278.46|5278.46|5281.56|5281.56|5275.11|5275.11|0
1593587700000|2020-07-01 07:15:00|5303.15|5303.15|5301.45|5301.45|5303.15|5303.15|5300.4|5300.4|0
1593588000000|2020-07-01 07:20:00|5304.76|5304.76|5305.67|5305.67|5306.92|5306.92|5300.61|5300.61|0
1593588300000|2020-07-01 07:25:00|5304.07|5304.07|5301.41|5301.41|5304.13|5304.13|5301.07|5301.07|0
1593588600000|2020-07-01 07:30:00|5301.47|5301.47|5304.16|5304.16|5304.16|5304.16|5299.07|5299.07|0
1593588900000|2020-07-01 07:35:00|5305.34|5305.34|5305.36|5305.36|5307|5307|5305.34|5305.34|0
1593589200000|2020-07-01 07:40:00|5304.49|5304.49|5306|5306|5306.44|5306.44|5304|5304|0
1593589500000|2020-07-01 07:45:00|5305.3|5305.3|5306.2|5306.2|5306.88|5306.88|5305.3|5305.3|0
1593589800000|2020-07-01 07:50:00|5304.15|5304.15|5301.13|5301.13|5304.91|5304.91|5301.13|5301.13|0
1593590100000|2020-07-01 07:55:00|5300.41|5300.41|5303.19|5303.19|5303.91|5303.91|5300.07|5300.07|0
1593590400000|2020-07-01 08:00:00|5309.88|5309.88|5313.48|5313.48|5314.95|5314.95|5309.88|5309.88|0
1593590700000|2020-07-01 08:05:00|5314.73|5314.73|5323.57|5323.57|5323.57|5323.57|5314.73|5314.73|0
1593591000000|2020-07-01 08:10:00|5323.62|5323.62|5324.84|5324.84|5324.84|5324.84|5323.53|5323.53|0
1593591300000|2020-07-01 08:15:00|5324.7|5324.7|5318.92|5318.92|5324.7|5324.7|5318.92|5318.92|0
1593591600000|2020-07-01 08:20:00|5320.39|5320.39|5320.5|5320.5|5322.63|5322.63|5320.29|5320.29|0
1593591900000|2020-07-01 08:25:00|5317.09|5317.09|5315.09|5315.09|5317.09|5317.09|5315.09|5315.09|0
1593592200000|2020-07-01 08:30:00|5315.51|5315.51|5317.25|5317.25|5317.25|5317.25|5315.51|5315.51|0
1593592500000|2020-07-01 08:35:00|5318.19|5318.19|5318.6|5318.6|5318.71|5318.71|5318.11|5318.11|0
1593592800000|2020-07-01 08:40:00|5321.73|5321.73|5321.95|5321.95|5321.95|5321.95|5320.39|5320.39|0
1593593100000|2020-07-01 08:45:00|5321.85|5321.85|5322.05|5322.05|5322.38|5322.38|5321.73|5321.73|0
1593593400000|2020-07-01 08:50:00|5323.17|5323.17|5326.57|5326.57|5326.57|5326.57|5323.12|5323.12|0
1593593700000|2020-07-01 08:55:00|5325.09|5325.09|5327.14|5327.14|5328.11|5328.11|5325.09|5325.09|0
1593594000000|2020-07-01 09:00:00|5326.17|5326.17|5333.62|5333.62|5333.62|5333.62|5326.17|5326.17|0
1593594300000|2020-07-01 09:05:00|5332.84|5332.84|5332.15|5332.15|5333.68|5333.68|5330.43|5330.43|0
1593594600000|2020-07-01 09:10:00|5331.75|5331.75|5329.45|5329.45|5332.65|5332.65|5328.32|5328.32|0
1593594900000|2020-07-01 09:15:00|5330.69|5330.69|5331.28|5331.28|5331.28|5331.28|5329.87|5329.87|0
1593595200000|2020-07-01 09:20:00|5330.77|5330.77|5340.06|5340.06|5340.06|5340.06|5330.77|5330.77|0
1593595500000|2020-07-01 09:25:00|5341.45|5341.45|5338.46|5338.46|5341.45|5341.45|5338.46|5338.46|0
1593595800000|2020-07-01 09:30:00|5338.9|5338.9|5330.56|5330.56|5339.91|5339.91|5330.56|5330.56|0
1593596100000|2020-07-01 09:35:00|5328.38|5328.38|5324.4|5324.4|5328.38|5328.38|5324.4|5324.4|0
1593596400000|2020-07-01 09:40:00|5325.5|5325.5|5320.48|5320.48|5325.5|5325.5|5319.93|5319.93|0
1593596700000|2020-07-01 09:45:00|5317.73|5317.73|5314.73|5314.73|5317.73|5317.73|5312.55|5312.55|0
1593597000000|2020-07-01 09:50:00|5314.11|5314.11|5313.71|5313.71|5314.11|5314.11|5312.37|5312.37|0
1593597300000|2020-07-01 09:55:00|5315.4|5315.4|5303.69|5303.69|5315.4|5315.4|5303.69|5303.69|0
1593597600000|2020-07-01 10:00:00|5302.31|5302.31|5300.09|5300.09|5302.31|5302.31|5297.6|5297.6|0
1593597900000|2020-07-01 10:05:00|5301.46|5301.46|5301.07|5301.07|5301.46|5301.46|5299.34|5299.34|0
1593598200000|2020-07-01 10:10:00|5304.17|5304.17|5302.5|5302.5|5304.17|5304.17|5302.5|5302.5|0
1593598500000|2020-07-01 10:15:00|5300.9|5300.9|5297.01|5297.01|5300.9|5300.9|5297.01|5297.01|0
1593598800000|2020-07-01 10:20:00|5296.65|5296.65|5289.2|5289.2|5296.65|5296.65|5289.2|5289.2|0
1593599100000|2020-07-01 10:25:00|5288.79|5288.79|5286.72|5286.72|5288.79|5288.79|5286.72|5286.72|0
1593599400000|2020-07-01 10:30:00|5286.51|5286.51|5289.8|5289.8|5289.8|5289.8|5285.75|5285.75|0
1593599700000|2020-07-01 10:35:00|5290.84|5290.84|5284.82|5284.82|5290.84|5290.84|5284.08|5284.08|0
1593600000000|2020-07-01 10:40:00|5286.62|5286.62|5286.87|5286.87|5288.71|5288.71|5285.79|5285.79|0
1593600300000|2020-07-01 10:45:00|5286.1|5286.1|5288.24|5288.24|5288.45|5288.45|5286.1|5286.1|0
1593600600000|2020-07-01 10:50:00|5288.08|5288.08|5283.03|5283.03|5288.08|5288.08|5283.03|5283.03|0
1593600900000|2020-07-01 10:55:00|5283.63|5283.63|5280.12|5280.12|5283.63|5283.63|5279.59|5279.59|0
1593601200000|2020-07-01 11:00:00|5282.39|5282.39|5278.61|5278.61|5282.39|5282.39|5278.03|5278.03|0
1593601500000|2020-07-01 11:05:00|5274.95|5274.95|5272.46|5272.46|5274.95|5274.95|5272.46|5272.46|0
1593601800000|2020-07-01 11:10:00|5271.35|5271.35|5271.09|5271.09|5271.77|5271.77|5270.39|5270.39|0
1593602100000|2020-07-01 11:15:00|5271.63|5271.63|5271.51|5271.51|5272.73|5272.73|5271.51|5271.51|0
1593602400000|2020-07-01 11:20:00|5273.2|5273.2|5274.08|5274.08|5274.51|5274.51|5273.2|5273.2|0
1593602700000|2020-07-01 11:25:00|5274.95|5274.95|5268.41|5268.41|5274.95|5274.95|5268.41|5268.41|0
1593603000000|2020-07-01 11:30:00|5267.98|5267.98|5263.32|5263.32|5269.34|5269.34|5263.32|5263.32|0
1593603300000|2020-07-01 11:35:00|5261.94|5261.94|5257.48|5257.48|5261.94|5261.94|5257.48|5257.48|0
1593603600000|2020-07-01 11:40:00|5256.66|5256.66|5253.22|5253.22|5256.66|5256.66|5253.22|5253.22|0
1593603900000|2020-07-01 11:45:00|5254.37|5254.37|5256.09|5256.09|5256.09|5256.09|5254.04|5254.04|0
1593604200000|2020-07-01 11:50:00|5256.46|5256.46|5264.67|5264.67|5264.67|5264.67|5256.46|5256.46|0
1593604500000|2020-07-01 11:55:00|5266.73|5266.73|5265.12|5265.12|5266.73|5266.73|5264.89|5264.89|0
1593604800000|2020-07-01 12:00:00|5265.11|5265.11|5267.28|5267.28|5267.28|5267.28|5265.11|5265.11|0
1593605100000|2020-07-01 12:05:00|5266.89|5266.89|5265.09|5265.09|5266.89|5266.89|5265.09|5265.09|0
1593605400000|2020-07-01 12:10:00|5264.65|5264.65|5265.15|5265.15|5265.15|5265.15|5262.74|5262.74|0
1593605700000|2020-07-01 12:15:00|5266.03|5266.03|5268.26|5268.26|5268.33|5268.33|5266.03|5266.03|0
1593606000000|2020-07-01 12:20:00|5268.64|5268.64|5274.38|5274.38|5275.24|5275.24|5268.64|5268.64|0
1593606300000|2020-07-01 12:25:00|5276.81|5276.81|5278.86|5278.86|5278.86|5278.86|5276.24|5276.24|0
1593606600000|2020-07-01 12:30:00|5278.41|5278.41|5281.94|5281.94|5282.7|5282.7|5277.57|5277.57|0
1593606900000|2020-07-01 12:35:00|5282.63|5282.63|5287.18|5287.18|5287.18|5287.18|5282.63|5282.63|0
1593607200000|2020-07-01 12:40:00|5286.84|5286.84|5285.24|5285.24|5287.29|5287.29|5285.24|5285.24|0
1593607500000|2020-07-01 12:45:00|5286.86|5286.86|5300.26|5300.26|5300.26|5300.26|5286.86|5286.86|0
1593607800000|2020-07-01 12:50:00|5299.54|5299.54|5302.09|5302.09|5302.09|5302.09|5299.54|5299.54|0
1593608100000|2020-07-01 12:55:00|5305.05|5305.05|5307.54|5307.54|5307.54|5307.54|5305.05|5305.05|0
1593608400000|2020-07-01 13:00:00|5312.87|5312.87|5320.34|5320.34|5320.39|5320.39|5312.87|5312.87|0
1593608700000|2020-07-01 13:05:00|5319.64|5319.64|5316.34|5316.34|5320.31|5320.31|5316.34|5316.34|0
1593609000000|2020-07-01 13:10:00|5316.2|5316.2|5317.08|5317.08|5317.08|5317.08|5315.18|5315.18|0
1593609300000|2020-07-01 13:15:00|5316.96|5316.96|5320|5320|5320|5320|5316.96|5316.96|0
1593609600000|2020-07-01 13:20:00|5320.08|5320.08|5322.38|5322.38|5324.49|5324.49|5320.08|5320.08|0
1593609900000|2020-07-01 13:25:00|5322.13|5322.13|5326.96|5326.96|5326.96|5326.96|5322.13|5322.13|0
1593610200000|2020-07-01 13:30:00|5325.39|5325.39|5324.8|5324.8|5325.39|5325.39|5323.81|5323.81|0
1593610500000|2020-07-01 13:35:00|5326.62|5326.62|5321.62|5321.62|5326.62|5326.62|5321.62|5321.62|0
1593610800000|2020-07-01 13:40:00|5321.41|5321.41|5323.95|5323.95|5323.95|5323.95|5320.96|5320.96|0
1593611100000|2020-07-01 13:45:00|5322.78|5322.78|5319.13|5319.13|5322.78|5322.78|5318.55|5318.55|0
1593611400000|2020-07-01 13:50:00|5316.58|5316.58|5310.87|5310.87|5318.01|5318.01|5310.87|5310.87|0
1593611700000|2020-07-01 13:55:00|5308.32|5308.32|5306.8|5306.8|5309.29|5309.29|5306.8|5306.8|0
1593612000000|2020-07-01 14:00:00|5309|5309|5312.55|5312.55|5318.12|5318.12|5309|5309|0
1593612300000|2020-07-01 14:05:00|5310.97|5310.97|5315.98|5315.98|5315.98|5315.98|5310.97|5310.97|0
1593612600000|2020-07-01 14:10:00|5317.65|5317.65|5321.06|5321.06|5322.29|5322.29|5317.65|5317.65|0
1593612900000|2020-07-01 14:15:00|5321.48|5321.48|5318.37|5318.37|5321.48|5321.48|5317.72|5317.72|0
1593613200000|2020-07-01 14:20:00|5317.72|5317.72|5313.23|5313.23|5317.86|5317.86|5313.23|5313.23|0
1593613500000|2020-07-01 14:25:00|5310.98|5310.98|5315.02|5315.02|5315.12|5315.12|5310.41|5310.41|0
1593613800000|2020-07-01 14:30:00|5315.6|5315.6|5314.93|5314.93|5318.81|5318.81|5314.93|5314.93|0
1593614100000|2020-07-01 14:35:00|5313.7|5313.7|5312.69|5312.69|5313.7|5313.7|5310.43|5310.43|0
1593614400000|2020-07-01 14:40:00|5312.01|5312.01|5311.02|5311.02|5312.01|5312.01|5307.28|5307.28|0
1593614700000|2020-07-01 14:45:00|5310.2|5310.2|5307.58|5307.58|5310.2|5310.2|5307.2|5307.2|0
1593615000000|2020-07-01 14:50:00|5306.34|5306.34|5312.82|5312.82|5312.82|5312.82|5306.34|5306.34|0
1593615300000|2020-07-01 14:55:00|5309.25|5309.25|5310.51|5310.51|5310.51|5310.51|5309.02|5309.02|0
1593615600000|2020-07-01 15:00:00|5312.39|5312.39|5309.25|5309.25|5312.39|5312.39|5308.74|5308.74|0
1593615900000|2020-07-01 15:05:00|5309.73|5309.73|5315.26|5315.26|5315.26|5315.26|5309.73|5309.73|0
1593616200000|2020-07-01 15:10:00|5316.66|5316.66|5316.61|5316.61|5317.64|5317.64|5314.86|5314.86|0
1593616500000|2020-07-01 15:15:00|5314.7|5314.7|5313.55|5313.55|5315.27|5315.27|5312.55|5312.55|0
1593616800000|2020-07-01 15:20:00|5312.69|5312.69|5310.05|5310.05|5313.36|5313.36|5310.05|5310.05|0
1593617100000|2020-07-01 15:25:00|5310.51|5310.51|5310.41|5310.41|5312.86|5312.86|5309.28|5309.28|0
1593674100000|2020-07-02 07:15:00|5353.7|5353.7|5346.22|5346.22|5353.7|5353.7|5346.22|5346.22|0
1593674400000|2020-07-02 07:20:00|5345.86|5345.86|5344.23|5344.23|5348.06|5348.06|5344.23|5344.23|0
1593674700000|2020-07-02 07:25:00|5341.06|5341.06|5339.14|5339.14|5341.06|5341.06|5336.73|5336.73|0
1593675000000|2020-07-02 07:30:00|5339.23|5339.23|5333.69|5333.69|5339.23|5339.23|5332.5|5332.5|0
1593675300000|2020-07-02 07:35:00|5329.95|5329.95|5337.89|5337.89|5337.89|5337.89|5329.95|5329.95|0
1593675600000|2020-07-02 07:40:00|5338.11|5338.11|5339.53|5339.53|5339.53|5339.53|5338.03|5338.03|0
1593675900000|2020-07-02 07:45:00|5340.04|5340.04|5348.56|5348.56|5348.56|5348.56|5340.04|5340.04|0
1593676200000|2020-07-02 07:50:00|5348.64|5348.64|5345.46|5345.46|5351.35|5351.35|5345.46|5345.46|0
1593676500000|2020-07-02 07:55:00|5345.66|5345.66|5347.28|5347.28|5348.61|5348.61|5345.03|5345.03|0
1593676800000|2020-07-02 08:00:00|5346.69|5346.69|5344.34|5344.34|5351.28|5351.28|5344.34|5344.34|0
1593677100000|2020-07-02 08:05:00|5339.06|5339.06|5340.3|5340.3|5340.48|5340.48|5338.86|5338.86|0
1593677400000|2020-07-02 08:10:00|5340.81|5340.81|5339.34|5339.34|5341.14|5341.14|5339.34|5339.34|0
1593677700000|2020-07-02 08:15:00|5339.41|5339.41|5339.46|5339.46|5339.8|5339.8|5339.41|5339.41|0
1593678000000|2020-07-02 08:20:00|5339.88|5339.88|5342.21|5342.21|5343.15|5343.15|5339.88|5339.88|0
1593678300000|2020-07-02 08:25:00|5341.54|5341.54|5344.62|5344.62|5344.62|5344.62|5341.54|5341.54|0
1593678600000|2020-07-02 08:30:00|5345.47|5345.47|5345.22|5345.22|5345.47|5345.47|5344.77|5344.77|0
1593678900000|2020-07-02 08:35:00|5346.92|5346.92|5347.54|5347.54|5347.54|5347.54|5346.52|5346.52|0
1593679200000|2020-07-02 08:40:00|5347.36|5347.36|5350.94|5350.94|5350.94|5350.94|5347.36|5347.36|0
1593679500000|2020-07-02 08:45:00|5351.42|5351.42|5350.28|5350.28|5351.42|5351.42|5349.64|5349.64|0
1593679800000|2020-07-02 08:50:00|5347.62|5347.62|5345.96|5345.96|5348.41|5348.41|5345.96|5345.96|0
1593680100000|2020-07-02 08:55:00|5345.05|5345.05|5345.74|5345.74|5348.74|5348.74|5345.05|5345.05|0
1593680400000|2020-07-02 09:00:00|5343.9|5343.9|5339.34|5339.34|5343.9|5343.9|5339.34|5339.34|0
1593680700000|2020-07-02 09:05:00|5340.99|5340.99|5342.42|5342.42|5343.63|5343.63|5340.15|5340.15|0
1593681000000|2020-07-02 09:10:00|5343.69|5343.69|5343.5|5343.5|5343.69|5343.69|5342.71|5342.71|0
1593681300000|2020-07-02 09:15:00|5344.04|5344.04|5343.34|5343.34|5344.11|5344.11|5343.34|5343.34|0
1593681600000|2020-07-02 09:20:00|5343.7|5343.7|5344.76|5344.76|5345.75|5345.75|5343.7|5343.7|0
1593681900000|2020-07-02 09:25:00|5344.97|5344.97|5346.77|5346.77|5346.77|5346.77|5344.97|5344.97|0
1593682200000|2020-07-02 09:30:00|5346.04|5346.04|5341.93|5341.93|5346.27|5346.27|5341.93|5341.93|0
1593682500000|2020-07-02 09:35:00|5339.97|5339.97|5337|5337|5339.97|5339.97|5335.46|5335.46|0
1593682800000|2020-07-02 09:40:00|5335.55|5335.55|5333.17|5333.17|5335.55|5335.55|5333.17|5333.17|0
1593683100000|2020-07-02 09:45:00|5332.7|5332.7|5335.34|5335.34|5335.34|5335.34|5332.7|5332.7|0
1593683400000|2020-07-02 09:50:00|5335.33|5335.33|5336.27|5336.27|5336.27|5336.27|5334.65|5334.65|0
1593683700000|2020-07-02 09:55:00|5335.33|5335.33|5339.01|5339.01|5339.61|5339.61|5335.33|5335.33|0
1593684000000|2020-07-02 10:00:00|5339.7|5339.7|5337.59|5337.59|5340.29|5340.29|5337.59|5337.59|0
1593684300000|2020-07-02 10:05:00|5337.84|5337.84|5336.75|5336.75|5337.84|5337.84|5336.75|5336.75|0
1593684600000|2020-07-02 10:10:00|5336.29|5336.29|5334.36|5334.36|5336.29|5336.29|5334.03|5334.03|0
1593684900000|2020-07-02 10:15:00|5334.23|5334.23|5332.18|5332.18|5334.56|5334.56|5332.18|5332.18|0
1593685200000|2020-07-02 10:20:00|5332.68|5332.68|5336.06|5336.06|5336.06|5336.06|5332.44|5332.44|0
1593685500000|2020-07-02 10:25:00|5335.91|5335.91|5337.89|5337.89|5337.89|5337.89|5335.91|5335.91|0
1593685800000|2020-07-02 10:30:00|5337.47|5337.47|5338.04|5338.04|5339.17|5339.17|5337.47|5337.47|0
1593686100000|2020-07-02 10:35:00|5338.97|5338.97|5339.38|5339.38|5340.63|5340.63|5338.97|5338.97|0
1593686400000|2020-07-02 10:40:00|5339.94|5339.94|5339.13|5339.13|5339.94|5339.94|5338.27|5338.27|0
1593686700000|2020-07-02 10:45:00|5340.5|5340.5|5343.59|5343.59|5343.59|5343.59|5340.5|5340.5|0
1593687000000|2020-07-02 10:50:00|5344.46|5344.46|5343.73|5343.73|5344.46|5344.46|5342.83|5342.83|0
1593687300000|2020-07-02 10:55:00|5344.55|5344.55|5351.7|5351.7|5351.7|5351.7|5344.55|5344.55|0
1593687600000|2020-07-02 11:00:00|5352.32|5352.32|5348.78|5348.78|5352.32|5352.32|5348.78|5348.78|0
1593687900000|2020-07-02 11:05:00|5349.41|5349.41|5348.82|5348.82|5349.41|5349.41|5348.76|5348.76|0
1593688200000|2020-07-02 11:10:00|5350.26|5350.26|5349.12|5349.12|5350.26|5350.26|5349.12|5349.12|0
1593688500000|2020-07-02 11:15:00|5349.19|5349.19|5352.05|5352.05|5352.05|5352.05|5349.19|5349.19|0
1593688800000|2020-07-02 11:20:00|5352.63|5352.63|5355.07|5355.07|5355.07|5355.07|5352.63|5352.63|0
1593689100000|2020-07-02 11:25:00|5355.73|5355.73|5354.29|5354.29|5356.08|5356.08|5354.29|5354.29|0
1593689400000|2020-07-02 11:30:00|5352.98|5352.98|5353.95|5353.95|5353.99|5353.99|5352.98|5352.98|0
1593689700000|2020-07-02 11:35:00|5355.44|5355.44|5354.79|5354.79|5356.54|5356.54|5354.79|5354.79|0
1593690000000|2020-07-02 11:40:00|5354.03|5354.03|5352.16|5352.16|5354.38|5354.38|5352.16|5352.16|0
1593690300000|2020-07-02 11:45:00|5351.99|5351.99|5351.69|5351.69|5352.23|5352.23|5350.61|5350.61|0
1593690600000|2020-07-02 11:50:00|5350.98|5350.98|5350.74|5350.74|5351.54|5351.54|5349.39|5349.39|0
1593690900000|2020-07-02 11:55:00|5348.47|5348.47|5346.68|5346.68|5348.47|5348.47|5346.68|5346.68|0
1593691200000|2020-07-02 12:00:00|5346.45|5346.45|5346.38|5346.38|5348.03|5348.03|5346.38|5346.38|0
1593691500000|2020-07-02 12:05:00|5347.08|5347.08|5344.59|5344.59|5347.2|5347.2|5344.59|5344.59|0
1593691800000|2020-07-02 12:10:00|5342.5|5342.5|5348.12|5348.12|5348.12|5348.12|5342.5|5342.5|0
1593692100000|2020-07-02 12:15:00|5349.63|5349.63|5346.73|5346.73|5349.63|5349.63|5346.73|5346.73|0
1593692400000|2020-07-02 12:20:00|5345.2|5345.2|5343.88|5343.88|5346.91|5346.91|5343.88|5343.88|0
1593692700000|2020-07-02 12:25:00|5343.77|5343.77|5347.42|5347.42|5347.42|5347.42|5343.12|5343.12|0
1593693000000|2020-07-02 12:30:00|5347.73|5347.73|5365.36|5365.36|5365.36|5365.36|5347.73|5347.73|0
1593693300000|2020-07-02 12:35:00|5363.52|5363.52|5367.64|5367.64|5367.64|5367.64|5363.22|5363.22|0
1593693600000|2020-07-02 12:40:00|5368.17|5368.17|5370.95|5370.95|5371.59|5371.59|5368.17|5368.17|0
1593693900000|2020-07-02 12:45:00|5367.52|5367.52|5366.25|5366.25|5368.67|5368.67|5366.25|5366.25|0
1593694200000|2020-07-02 12:50:00|5368|5368|5372.9|5372.9|5372.9|5372.9|5366.79|5366.79|0
1593694500000|2020-07-02 12:55:00|5375.6|5375.6|5372.06|5372.06|5378.02|5378.02|5371.95|5371.95|0
1593694800000|2020-07-02 13:00:00|5371.07|5371.07|5365.15|5365.15|5371.73|5371.73|5365.15|5365.15|0
1593695100000|2020-07-02 13:05:00|5364.34|5364.34|5364.44|5364.44|5365.43|5365.43|5364.34|5364.34|0
1593695400000|2020-07-02 13:10:00|5364.42|5364.42|5361.94|5361.94|5364.42|5364.42|5361.86|5361.86|0
1593695700000|2020-07-02 13:15:00|5360.66|5360.66|5359.77|5359.77|5363.1|5363.1|5359.77|5359.77|0
1593696000000|2020-07-02 13:20:00|5359.45|5359.45|5359.41|5359.41|5359.45|5359.45|5358.85|5358.85|0
1593696300000|2020-07-02 13:25:00|5357.44|5357.44|5357.42|5357.42|5357.97|5357.97|5357.16|5357.16|0
1593696600000|2020-07-02 13:30:00|5355.74|5355.74|5357.38|5357.38|5357.74|5357.74|5355.74|5355.74|0
1593696900000|2020-07-02 13:35:00|5359.76|5359.76|5355.45|5355.45|5359.76|5359.76|5355.45|5355.45|0
1593697200000|2020-07-02 13:40:00|5355.53|5355.53|5354.73|5354.73|5356.36|5356.36|5354.67|5354.67|0
1593697500000|2020-07-02 13:45:00|5355.3|5355.3|5353.7|5353.7|5356.77|5356.77|5353.7|5353.7|0
1593697800000|2020-07-02 13:50:00|5352.73|5352.73|5352.12|5352.12|5353.67|5353.67|5352.12|5352.12|0
1593698100000|2020-07-02 13:55:00|5350.42|5350.42|5351.51|5351.51|5352.55|5352.55|5349.8|5349.8|0
1593698400000|2020-07-02 14:00:00|5351.86|5351.86|5350.51|5350.51|5351.86|5351.86|5350.51|5350.51|0
1593698700000|2020-07-02 14:05:00|5350.04|5350.04|5348.72|5348.72|5350.3|5350.3|5348.72|5348.72|0
1593699000000|2020-07-02 14:10:00|5349.27|5349.27|5346.18|5346.18|5349.83|5349.83|5345.34|5345.34|0
1593699300000|2020-07-02 14:15:00|5344.95|5344.95|5349.62|5349.62|5350.5|5350.5|5344.95|5344.95|0
1593699600000|2020-07-02 14:20:00|5347.32|5347.32|5343.63|5343.63|5347.32|5347.32|5343.63|5343.63|0
1593699900000|2020-07-02 14:25:00|5342.61|5342.61|5340.41|5340.41|5343.42|5343.42|5340.41|5340.41|0
1593700200000|2020-07-02 14:30:00|5339.41|5339.41|5343.46|5343.46|5343.46|5343.46|5339.32|5339.32|0
1593700500000|2020-07-02 14:35:00|5343.33|5343.33|5344.41|5344.41|5344.61|5344.61|5342.93|5342.93|0
1593700800000|2020-07-02 14:40:00|5344.16|5344.16|5343.4|5343.4|5345.3|5345.3|5342.76|5342.76|0
1593701100000|2020-07-02 14:45:00|5343.65|5343.65|5342.24|5342.24|5345.22|5345.22|5342.24|5342.24|0
1593701400000|2020-07-02 14:50:00|5343.4|5343.4|5344.3|5344.3|5346.22|5346.22|5341.56|5341.56|0
1593701700000|2020-07-02 14:55:00|5342.67|5342.67|5339.85|5339.85|5342.74|5342.74|5339.85|5339.85|0
1593702000000|2020-07-02 15:00:00|5339.43|5339.43|5338|5338|5341.43|5341.43|5338|5338|0
1593702300000|2020-07-02 15:05:00|5337.81|5337.81|5339.02|5339.02|5339.82|5339.82|5337.81|5337.81|0
1593702600000|2020-07-02 15:10:00|5336.09|5336.09|5333.38|5333.38|5336.09|5336.09|5333.38|5333.38|0
1593702900000|2020-07-02 15:15:00|5333.28|5333.28|5330.83|5330.83|5333.28|5333.28|5330.83|5330.83|0
1593703200000|2020-07-02 15:20:00|5333.47|5333.47|5337.29|5337.29|5337.29|5337.29|5333.47|5333.47|0
1593703500000|2020-07-02 15:25:00|5337.45|5337.45|5337.85|5337.85|5338.32|5338.32|5335.83|5335.83|0
1593760500000|2020-07-03 07:15:00|5377.89|5377.89|5374.79|5374.79|5377.89|5377.89|5374.79|5374.79|0
1593760800000|2020-07-03 07:20:00|5378.47|5378.47|5375.35|5375.35|5378.47|5378.47|5375.35|5375.35|0
1593761100000|2020-07-03 07:25:00|5375.12|5375.12|5379.2|5379.2|5379.2|5379.2|5375.12|5375.12|0
1593761400000|2020-07-03 07:30:00|5380.35|5380.35|5376.06|5376.06|5380.35|5380.35|5375|5375|0
1593761700000|2020-07-03 07:35:00|5376.74|5376.74|5375.08|5375.08|5377.18|5377.18|5372.29|5372.29|0
1593762000000|2020-07-03 07:40:00|5374.63|5374.63|5371.1|5371.1|5374.63|5374.63|5371.1|5371.1|0
1593762300000|2020-07-03 07:45:00|5370.82|5370.82|5373.37|5373.37|5373.37|5373.37|5368.56|5368.56|0
1593762600000|2020-07-03 07:50:00|5375.41|5375.41|5374.05|5374.05|5376.29|5376.29|5373.42|5373.42|0
1593762900000|2020-07-03 07:55:00|5373.01|5373.01|5375.21|5375.21|5375.21|5375.21|5373.01|5373.01|0
1593763200000|2020-07-03 08:00:00|5374.1|5374.1|5376.41|5376.41|5376.41|5376.41|5374.1|5374.1|0
1593763500000|2020-07-03 08:05:00|5377.2|5377.2|5381.73|5381.73|5381.96|5381.96|5377.2|5377.2|0
1593763800000|2020-07-03 08:10:00|5379.64|5379.64|5370.59|5370.59|5379.64|5379.64|5370.59|5370.59|0
1593764100000|2020-07-03 08:15:00|5369.69|5369.69|5366.14|5366.14|5369.69|5369.69|5366.14|5366.14|0
1593764400000|2020-07-03 08:20:00|5366.75|5366.75|5364.67|5364.67|5366.75|5366.75|5364.67|5364.67|0
1593764700000|2020-07-03 08:25:00|5362.23|5362.23|5360.77|5360.77|5364.26|5364.26|5360.77|5360.77|0
1593765000000|2020-07-03 08:30:00|5361.27|5361.27|5361.93|5361.93|5361.93|5361.93|5360.48|5360.48|0
1593765300000|2020-07-03 08:35:00|5366.84|5366.84|5371.77|5371.77|5371.77|5371.77|5366.84|5366.84|0
1593765600000|2020-07-03 08:40:00|5371.57|5371.57|5372.94|5372.94|5373.06|5373.06|5371.57|5371.57|0
1593765900000|2020-07-03 08:45:00|5374.26|5374.26|5373.54|5373.54|5376.05|5376.05|5373.54|5373.54|0
1593766200000|2020-07-03 08:50:00|5373.88|5373.88|5376.54|5376.54|5378.16|5378.16|5373.88|5373.88|0
1593766500000|2020-07-03 08:55:00|5375.72|5375.72|5369.26|5369.26|5375.72|5375.72|5369.26|5369.26|0
1593766800000|2020-07-03 09:00:00|5368.03|5368.03|5369.27|5369.27|5369.27|5369.27|5366.86|5366.86|0
1593767100000|2020-07-03 09:05:00|5369.53|5369.53|5364.29|5364.29|5369.53|5369.53|5364.29|5364.29|0
1593767400000|2020-07-03 09:10:00|5364.4|5364.4|5360.34|5360.34|5364.4|5364.4|5358.78|5358.78|0
1593767700000|2020-07-03 09:15:00|5358.79|5358.79|5360.29|5360.29|5360.29|5360.29|5358.01|5358.01|0
1593768000000|2020-07-03 09:20:00|5359.72|5359.72|5358.49|5358.49|5359.72|5359.72|5358.49|5358.49|0
1593768300000|2020-07-03 09:25:00|5358.02|5358.02|5358.11|5358.11|5360.79|5360.79|5358.02|5358.02|0
1593768600000|2020-07-03 09:30:00|5356.7|5356.7|5355.37|5355.37|5357.36|5357.36|5355.37|5355.37|0
1593768900000|2020-07-03 09:35:00|5352.82|5352.82|5351.43|5351.43|5352.82|5352.82|5351.43|5351.43|0
1593769200000|2020-07-03 09:40:00|5351.47|5351.47|5348.98|5348.98|5351.47|5351.47|5348.98|5348.98|0
1593769500000|2020-07-03 09:45:00|5347.55|5347.55|5344.83|5344.83|5347.55|5347.55|5344.83|5344.83|0
1593769800000|2020-07-03 09:50:00|5343.33|5343.33|5344.69|5344.69|5344.69|5344.69|5341.79|5341.79|0
1593770100000|2020-07-03 09:55:00|5345.33|5345.33|5342.41|5342.41|5345.33|5345.33|5342.41|5342.41|0
1593770400000|2020-07-03 10:00:00|5341.11|5341.11|5339.09|5339.09|5341.11|5341.11|5337.55|5337.55|0
1593770700000|2020-07-03 10:05:00|5338.74|5338.74|5334.81|5334.81|5338.74|5338.74|5334.81|5334.81|0
1593771000000|2020-07-03 10:10:00|5334.77|5334.77|5335.08|5335.08|5335.39|5335.39|5333.97|5333.97|0
1593771300000|2020-07-03 10:15:00|5334.15|5334.15|5336.4|5336.4|5336.4|5336.4|5334.15|5334.15|0
1593771600000|2020-07-03 10:20:00|5336.48|5336.48|5334.28|5334.28|5336.48|5336.48|5334.28|5334.28|0
1593771900000|2020-07-03 10:25:00|5333.67|5333.67|5339|5339|5339|5339|5333.67|5333.67|0
1593772200000|2020-07-03 10:30:00|5340.21|5340.21|5343.79|5343.79|5343.79|5343.79|5340.21|5340.21|0
1593772500000|2020-07-03 10:35:00|5346.16|5346.16|5346.81|5346.81|5347.3|5347.3|5346.16|5346.16|0
1593772800000|2020-07-03 10:40:00|5344.92|5344.92|5341.34|5341.34|5345.41|5345.41|5341.34|5341.34|0
1593773100000|2020-07-03 10:45:00|5340.84|5340.84|5340.95|5340.95|5341.37|5341.37|5340.39|5340.39|0
1593773400000|2020-07-03 10:50:00|5340.62|5340.62|5341.89|5341.89|5343.84|5343.84|5340.62|5340.62|0
1593773700000|2020-07-03 10:55:00|5340.07|5340.07|5342.93|5342.93|5343.08|5343.08|5340.07|5340.07|0
1593774000000|2020-07-03 11:00:00|5345.53|5345.53|5339.12|5339.12|5345.53|5345.53|5339.12|5339.12|0
1593774300000|2020-07-03 11:05:00|5340.25|5340.25|5340.69|5340.69|5340.69|5340.69|5339.63|5339.63|0
1593774600000|2020-07-03 11:10:00|5341.29|5341.29|5342.84|5342.84|5343.28|5343.28|5341.29|5341.29|0
1593774900000|2020-07-03 11:15:00|5343.55|5343.55|5342.42|5342.42|5343.55|5343.55|5341.9|5341.9|0
1593775200000|2020-07-03 11:20:00|5341.89|5341.89|5342.79|5342.79|5342.79|5342.79|5341.57|5341.57|0
1593775500000|2020-07-03 11:25:00|5341.88|5341.88|5341.05|5341.05|5341.98|5341.98|5341.05|5341.05|0
1593775800000|2020-07-03 11:30:00|5338.08|5338.08|5342.7|5342.7|5342.8|5342.8|5338.08|5338.08|0
1593776100000|2020-07-03 11:35:00|5342.55|5342.55|5342.05|5342.05|5342.74|5342.74|5342.05|5342.05|0
1593776400000|2020-07-03 11:40:00|5341.01|5341.01|5340.28|5340.28|5341.01|5341.01|5339.02|5339.02|0
1593776700000|2020-07-03 11:45:00|5339.84|5339.84|5341.85|5341.85|5341.85|5341.85|5337.51|5337.51|0
1593777000000|2020-07-03 11:50:00|5341.79|5341.79|5342.41|5342.41|5342.46|5342.46|5341.79|5341.79|0
1593777300000|2020-07-03 11:55:00|5339.81|5339.81|5339.46|5339.46|5340.46|5340.46|5338.92|5338.92|0
1593777600000|2020-07-03 12:00:00|5340.19|5340.19|5337.46|5337.46|5340.19|5340.19|5337.46|5337.46|0
1593777900000|2020-07-03 12:05:00|5337.53|5337.53|5335.35|5335.35|5337.53|5337.53|5335.35|5335.35|0
1593778200000|2020-07-03 12:10:00|5335.02|5335.02|5333.37|5333.37|5335.6|5335.6|5333.37|5333.37|0
1593778500000|2020-07-03 12:15:00|5335.6|5335.6|5339.37|5339.37|5339.37|5339.37|5335.6|5335.6|0
1593778800000|2020-07-03 12:20:00|5340.7|5340.7|5338.97|5338.97|5340.7|5340.7|5337.38|5337.38|0
1593779100000|2020-07-03 12:25:00|5338.23|5338.23|5339.39|5339.39|5339.39|5339.39|5338.23|5338.23|0
1593779400000|2020-07-03 12:30:00|5339.88|5339.88|5339.64|5339.64|5339.88|5339.88|5338.93|5338.93|0
1593779700000|2020-07-03 12:35:00|5341.6|5341.6|5343.73|5343.73|5343.85|5343.85|5341.6|5341.6|0
1593780000000|2020-07-03 12:40:00|5342.46|5342.46|5340.13|5340.13|5342.46|5342.46|5340.13|5340.13|0
1593780300000|2020-07-03 12:45:00|5339.35|5339.35|5338.18|5338.18|5339.35|5339.35|5337.94|5337.94|0
1593780600000|2020-07-03 12:50:00|5337.19|5337.19|5336.91|5336.91|5337.19|5337.19|5336.03|5336.03|0
1593780900000|2020-07-03 12:55:00|5337.11|5337.11|5333.88|5333.88|5337.11|5337.11|5333.88|5333.88|0
1593781200000|2020-07-03 13:00:00|5333.51|5333.51|5329.49|5329.49|5333.51|5333.51|5329.49|5329.49|0
1593781500000|2020-07-03 13:05:00|5331.12|5331.12|5331.45|5331.45|5331.45|5331.45|5331.12|5331.12|0
1593781800000|2020-07-03 13:10:00|5332.16|5332.16|5332.68|5332.68|5332.68|5332.68|5332.06|5332.06|0
1593782100000|2020-07-03 13:15:00|5333.33|5333.33|5335.74|5335.74|5338.58|5338.58|5333.33|5333.33|0
1593782400000|2020-07-03 13:20:00|5336.28|5336.28|5336.55|5336.55|5337.76|5337.76|5336.28|5336.28|0
1593782700000|2020-07-03 13:25:00|5334.38|5334.38|5334.24|5334.24|5334.38|5334.38|5332.72|5332.72|0
1593783000000|2020-07-03 13:30:00|5335.14|5335.14|5330.95|5330.95|5335.14|5335.14|5330.95|5330.95|0
1593783300000|2020-07-03 13:35:00|5330.43|5330.43|5329.74|5329.74|5331.13|5331.13|5329.39|5329.39|0
1593783600000|2020-07-03 13:40:00|5330.35|5330.35|5326.85|5326.85|5330.35|5330.35|5326.85|5326.85|0
1593783900000|2020-07-03 13:45:00|5326.92|5326.92|5328.3|5328.3|5329.22|5329.22|5326.92|5326.92|0
1593784200000|2020-07-03 13:50:00|5329.4|5329.4|5331.68|5331.68|5331.68|5331.68|5329.4|5329.4|0
1593784500000|2020-07-03 13:55:00|5331.33|5331.33|5331.59|5331.59|5331.59|5331.59|5330.11|5330.11|0
1593784800000|2020-07-03 14:00:00|5332.31|5332.31|5333.63|5333.63|5334.56|5334.56|5332.31|5332.31|0
1593785100000|2020-07-03 14:05:00|5333.69|5333.69|5331.28|5331.28|5333.69|5333.69|5330.71|5330.71|0
1593785400000|2020-07-03 14:10:00|5328.17|5328.17|5327.54|5327.54|5328.17|5328.17|5327.12|5327.12|0
1593785700000|2020-07-03 14:15:00|5328.6|5328.6|5325.66|5325.66|5328.6|5328.6|5325.66|5325.66|0
1593786000000|2020-07-03 14:20:00|5326.28|5326.28|5326.05|5326.05|5327.28|5327.28|5326.05|5326.05|0
1593786300000|2020-07-03 14:25:00|5324.27|5324.27|5325.38|5325.38|5325.79|5325.79|5323.16|5323.16|0
1593786600000|2020-07-03 14:30:00|5325.17|5325.17|5322.51|5322.51|5325.17|5325.17|5322.51|5322.51|0
1593786900000|2020-07-03 14:35:00|5321.21|5321.21|5317.58|5317.58|5321.21|5321.21|5316.57|5316.57|0
1593787200000|2020-07-03 14:40:00|5317.51|5317.51|5321.62|5321.62|5321.62|5321.62|5317.51|5317.51|0
1593787500000|2020-07-03 14:45:00|5321.82|5321.82|5324.44|5324.44|5324.44|5324.44|5321.82|5321.82|0
1593787800000|2020-07-03 14:50:00|5325.77|5325.77|5326.82|5326.82|5327.1|5327.1|5325.43|5325.43|0
1593788100000|2020-07-03 14:55:00|5327.16|5327.16|5327.17|5327.17|5327.45|5327.45|5326.08|5326.08|0
1593788400000|2020-07-03 15:00:00|5327.09|5327.09|5325.32|5325.32|5327.09|5327.09|5324.38|5324.38|0
1593788700000|2020-07-03 15:05:00|5325.14|5325.14|5324.14|5324.14|5325.57|5325.57|5324.14|5324.14|0
1593789000000|2020-07-03 15:10:00|5322.94|5322.94|5323.35|5323.35|5323.35|5323.35|5322.18|5322.18|0
1593789300000|2020-07-03 15:15:00|5324.3|5324.3|5322.78|5322.78|5324.82|5324.82|5322.57|5322.57|0
1593789600000|2020-07-03 15:20:00|5324.42|5324.42|5324.49|5324.49|5326.94|5326.94|5324.42|5324.42|0
1593789900000|2020-07-03 15:25:00|5325.98|5325.98|5322.96|5322.96|5326.07|5326.07|5322.96|5322.96|0
1593760500000|2020-07-03 07:15:00|5377.89|5377.89|5374.79|5374.79|5377.89|5377.89|5374.79|5374.79|0
1593760800000|2020-07-03 07:20:00|5378.47|5378.47|5375.35|5375.35|5378.47|5378.47|5375.35|5375.35|0
1593761100000|2020-07-03 07:25:00|5375.12|5375.12|5379.2|5379.2|5379.2|5379.2|5375.12|5375.12|0
1593761400000|2020-07-03 07:30:00|5380.35|5380.35|5376.06|5376.06|5380.35|5380.35|5375|5375|0
1593761700000|2020-07-03 07:35:00|5376.74|5376.74|5375.08|5375.08|5377.18|5377.18|5372.29|5372.29|0
1593762000000|2020-07-03 07:40:00|5374.63|5374.63|5371.1|5371.1|5374.63|5374.63|5371.1|5371.1|0
1593762300000|2020-07-03 07:45:00|5370.82|5370.82|5373.37|5373.37|5373.37|5373.37|5368.56|5368.56|0
1593762600000|2020-07-03 07:50:00|5375.41|5375.41|5374.05|5374.05|5376.29|5376.29|5373.42|5373.42|0
1593762900000|2020-07-03 07:55:00|5373.01|5373.01|5375.21|5375.21|5375.21|5375.21|5373.01|5373.01|0
1593763200000|2020-07-03 08:00:00|5374.1|5374.1|5376.41|5376.41|5376.41|5376.41|5374.1|5374.1|0
1593763500000|2020-07-03 08:05:00|5377.2|5377.2|5381.73|5381.73|5381.96|5381.96|5377.2|5377.2|0
1593763800000|2020-07-03 08:10:00|5379.64|5379.64|5370.59|5370.59|5379.64|5379.64|5370.59|5370.59|0
1593764100000|2020-07-03 08:15:00|5369.69|5369.69|5366.14|5366.14|5369.69|5369.69|5366.14|5366.14|0
1593764400000|2020-07-03 08:20:00|5366.75|5366.75|5364.67|5364.67|5366.75|5366.75|5364.67|5364.67|0
1593764700000|2020-07-03 08:25:00|5362.23|5362.23|5360.77|5360.77|5364.26|5364.26|5360.77|5360.77|0
1593765000000|2020-07-03 08:30:00|5361.27|5361.27|5361.93|5361.93|5361.93|5361.93|5360.48|5360.48|0
1593765300000|2020-07-03 08:35:00|5366.84|5366.84|5371.77|5371.77|5371.77|5371.77|5366.84|5366.84|0
1593765600000|2020-07-03 08:40:00|5371.57|5371.57|5372.94|5372.94|5373.06|5373.06|5371.57|5371.57|0
1593765900000|2020-07-03 08:45:00|5374.26|5374.26|5373.54|5373.54|5376.05|5376.05|5373.54|5373.54|0
1593766200000|2020-07-03 08:50:00|5373.88|5373.88|5376.54|5376.54|5378.16|5378.16|5373.88|5373.88|0
1593766500000|2020-07-03 08:55:00|5375.72|5375.72|5369.26|5369.26|5375.72|5375.72|5369.26|5369.26|0
1593766800000|2020-07-03 09:00:00|5368.03|5368.03|5369.27|5369.27|5369.27|5369.27|5366.86|5366.86|0
1593767100000|2020-07-03 09:05:00|5369.53|5369.53|5364.29|5364.29|5369.53|5369.53|5364.29|5364.29|0
1593767400000|2020-07-03 09:10:00|5364.4|5364.4|5360.34|5360.34|5364.4|5364.4|5358.78|5358.78|0
1593767700000|2020-07-03 09:15:00|5358.79|5358.79|5360.29|5360.29|5360.29|5360.29|5358.01|5358.01|0
1593768000000|2020-07-03 09:20:00|5359.72|5359.72|5358.49|5358.49|5359.72|5359.72|5358.49|5358.49|0
1593768300000|2020-07-03 09:25:00|5358.02|5358.02|5358.11|5358.11|5360.79|5360.79|5358.02|5358.02|0
1593768600000|2020-07-03 09:30:00|5356.7|5356.7|5355.37|5355.37|5357.36|5357.36|5355.37|5355.37|0
1593768900000|2020-07-03 09:35:00|5352.82|5352.82|5351.43|5351.43|5352.82|5352.82|5351.43|5351.43|0
1593769200000|2020-07-03 09:40:00|5351.47|5351.47|5348.98|5348.98|5351.47|5351.47|5348.98|5348.98|0
1593769500000|2020-07-03 09:45:00|5347.55|5347.55|5344.83|5344.83|5347.55|5347.55|5344.83|5344.83|0
1593769800000|2020-07-03 09:50:00|5343.33|5343.33|5344.69|5344.69|5344.69|5344.69|5341.79|5341.79|0
1593770100000|2020-07-03 09:55:00|5345.33|5345.33|5342.41|5342.41|5345.33|5345.33|5342.41|5342.41|0
1593770400000|2020-07-03 10:00:00|5341.11|5341.11|5339.09|5339.09|5341.11|5341.11|5337.55|5337.55|0
1593770700000|2020-07-03 10:05:00|5338.74|5338.74|5334.81|5334.81|5338.74|5338.74|5334.81|5334.81|0
1593771000000|2020-07-03 10:10:00|5334.77|5334.77|5335.08|5335.08|5335.39|5335.39|5333.97|5333.97|0
1593771300000|2020-07-03 10:15:00|5334.15|5334.15|5336.4|5336.4|5336.4|5336.4|5334.15|5334.15|0
1593771600000|2020-07-03 10:20:00|5336.48|5336.48|5334.28|5334.28|5336.48|5336.48|5334.28|5334.28|0
1593771900000|2020-07-03 10:25:00|5333.67|5333.67|5339|5339|5339|5339|5333.67|5333.67|0
1593772200000|2020-07-03 10:30:00|5340.21|5340.21|5343.79|5343.79|5343.79|5343.79|5340.21|5340.21|0
1593772500000|2020-07-03 10:35:00|5346.16|5346.16|5346.81|5346.81|5347.3|5347.3|5346.16|5346.16|0
1593772800000|2020-07-03 10:40:00|5344.92|5344.92|5341.34|5341.34|5345.41|5345.41|5341.34|5341.34|0
1593773100000|2020-07-03 10:45:00|5340.84|5340.84|5340.95|5340.95|5341.37|5341.37|5340.39|5340.39|0
1593773400000|2020-07-03 10:50:00|5340.62|5340.62|5341.89|5341.89|5343.84|5343.84|5340.62|5340.62|0
1593773700000|2020-07-03 10:55:00|5340.07|5340.07|5342.93|5342.93|5343.08|5343.08|5340.07|5340.07|0
1593774000000|2020-07-03 11:00:00|5345.53|5345.53|5339.12|5339.12|5345.53|5345.53|5339.12|5339.12|0
1593774300000|2020-07-03 11:05:00|5340.25|5340.25|5340.69|5340.69|5340.69|5340.69|5339.63|5339.63|0
1593774600000|2020-07-03 11:10:00|5341.29|5341.29|5342.84|5342.84|5343.28|5343.28|5341.29|5341.29|0
1593774900000|2020-07-03 11:15:00|5343.55|5343.55|5342.42|5342.42|5343.55|5343.55|5341.9|5341.9|0
1593775200000|2020-07-03 11:20:00|5341.89|5341.89|5342.79|5342.79|5342.79|5342.79|5341.57|5341.57|0
1593775500000|2020-07-03 11:25:00|5341.88|5341.88|5341.05|5341.05|5341.98|5341.98|5341.05|5341.05|0
1593775800000|2020-07-03 11:30:00|5338.08|5338.08|5342.7|5342.7|5342.8|5342.8|5338.08|5338.08|0
1593776100000|2020-07-03 11:35:00|5342.55|5342.55|5342.05|5342.05|5342.74|5342.74|5342.05|5342.05|0
1593776400000|2020-07-03 11:40:00|5341.01|5341.01|5340.28|5340.28|5341.01|5341.01|5339.02|5339.02|0
1593776700000|2020-07-03 11:45:00|5339.84|5339.84|5341.85|5341.85|5341.85|5341.85|5337.51|5337.51|0
1593777000000|2020-07-03 11:50:00|5341.79|5341.79|5342.41|5342.41|5342.46|5342.46|5341.79|5341.79|0
1593777300000|2020-07-03 11:55:00|5339.81|5339.81|5339.46|5339.46|5340.46|5340.46|5338.92|5338.92|0
1593777600000|2020-07-03 12:00:00|5340.19|5340.19|5337.46|5337.46|5340.19|5340.19|5337.46|5337.46|0
1593777900000|2020-07-03 12:05:00|5337.53|5337.53|5335.35|5335.35|5337.53|5337.53|5335.35|5335.35|0
1593778200000|2020-07-03 12:10:00|5335.02|5335.02|5333.37|5333.37|5335.6|5335.6|5333.37|5333.37|0
1593778500000|2020-07-03 12:15:00|5335.6|5335.6|5339.37|5339.37|5339.37|5339.37|5335.6|5335.6|0
1593778800000|2020-07-03 12:20:00|5340.7|5340.7|5338.97|5338.97|5340.7|5340.7|5337.38|5337.38|0
1593779100000|2020-07-03 12:25:00|5338.23|5338.23|5339.39|5339.39|5339.39|5339.39|5338.23|5338.23|0
1593779400000|2020-07-03 12:30:00|5339.88|5339.88|5339.64|5339.64|5339.88|5339.88|5338.93|5338.93|0
1593779700000|2020-07-03 12:35:00|5341.6|5341.6|5343.73|5343.73|5343.85|5343.85|5341.6|5341.6|0
1593780000000|2020-07-03 12:40:00|5342.46|5342.46|5340.13|5340.13|5342.46|5342.46|5340.13|5340.13|0
1593780300000|2020-07-03 12:45:00|5339.35|5339.35|5338.18|5338.18|5339.35|5339.35|5337.94|5337.94|0
1593780600000|2020-07-03 12:50:00|5337.19|5337.19|5336.91|5336.91|5337.19|5337.19|5336.03|5336.03|0
1593780900000|2020-07-03 12:55:00|5337.11|5337.11|5333.88|5333.88|5337.11|5337.11|5333.88|5333.88|0
1593781200000|2020-07-03 13:00:00|5333.51|5333.51|5329.49|5329.49|5333.51|5333.51|5329.49|5329.49|0
1593781500000|2020-07-03 13:05:00|5331.12|5331.12|5331.45|5331.45|5331.45|5331.45|5331.12|5331.12|0
1593781800000|2020-07-03 13:10:00|5332.16|5332.16|5332.68|5332.68|5332.68|5332.68|5332.06|5332.06|0
1593782100000|2020-07-03 13:15:00|5333.33|5333.33|5335.74|5335.74|5338.58|5338.58|5333.33|5333.33|0
1593782400000|2020-07-03 13:20:00|5336.28|5336.28|5336.55|5336.55|5337.76|5337.76|5336.28|5336.28|0
1593782700000|2020-07-03 13:25:00|5334.38|5334.38|5334.24|5334.24|5334.38|5334.38|5332.72|5332.72|0
1593783000000|2020-07-03 13:30:00|5335.14|5335.14|5330.95|5330.95|5335.14|5335.14|5330.95|5330.95|0
1593783300000|2020-07-03 13:35:00|5330.43|5330.43|5329.74|5329.74|5331.13|5331.13|5329.39|5329.39|0
1593783600000|2020-07-03 13:40:00|5330.35|5330.35|5326.85|5326.85|5330.35|5330.35|5326.85|5326.85|0
1593783900000|2020-07-03 13:45:00|5326.92|5326.92|5328.3|5328.3|5329.22|5329.22|5326.92|5326.92|0
1593784200000|2020-07-03 13:50:00|5329.4|5329.4|5331.68|5331.68|5331.68|5331.68|5329.4|5329.4|0
1593784500000|2020-07-03 13:55:00|5331.33|5331.33|5331.59|5331.59|5331.59|5331.59|5330.11|5330.11|0
1593784800000|2020-07-03 14:00:00|5332.31|5332.31|5333.63|5333.63|5334.56|5334.56|5332.31|5332.31|0
1593785100000|2020-07-03 14:05:00|5333.69|5333.69|5331.28|5331.28|5333.69|5333.69|5330.71|5330.71|0
1593785400000|2020-07-03 14:10:00|5328.17|5328.17|5327.54|5327.54|5328.17|5328.17|5327.12|5327.12|0
1593785700000|2020-07-03 14:15:00|5328.6|5328.6|5325.66|5325.66|5328.6|5328.6|5325.66|5325.66|0
1593786000000|2020-07-03 14:20:00|5326.28|5326.28|5326.05|5326.05|5327.28|5327.28|5326.05|5326.05|0
1593786300000|2020-07-03 14:25:00|5324.27|5324.27|5325.38|5325.38|5325.79|5325.79|5323.16|5323.16|0
1593786600000|2020-07-03 14:30:00|5325.17|5325.17|5322.51|5322.51|5325.17|5325.17|5322.51|5322.51|0
1593786900000|2020-07-03 14:35:00|5321.21|5321.21|5317.58|5317.58|5321.21|5321.21|5316.57|5316.57|0
1593787200000|2020-07-03 14:40:00|5317.51|5317.51|5321.62|5321.62|5321.62|5321.62|5317.51|5317.51|0
1593787500000|2020-07-03 14:45:00|5321.82|5321.82|5324.44|5324.44|5324.44|5324.44|5321.82|5321.82|0
1593787800000|2020-07-03 14:50:00|5325.77|5325.77|5326.82|5326.82|5327.1|5327.1|5325.43|5325.43|0
1593788100000|2020-07-03 14:55:00|5327.16|5327.16|5327.17|5327.17|5327.45|5327.45|5326.08|5326.08|0
1593788400000|2020-07-03 15:00:00|5327.09|5327.09|5325.32|5325.32|5327.09|5327.09|5324.38|5324.38|0
1593788700000|2020-07-03 15:05:00|5325.14|5325.14|5324.14|5324.14|5325.57|5325.57|5324.14|5324.14|0
1593789000000|2020-07-03 15:10:00|5322.94|5322.94|5323.35|5323.35|5323.35|5323.35|5322.18|5322.18|0
1593789300000|2020-07-03 15:15:00|5324.3|5324.3|5322.78|5322.78|5324.82|5324.82|5322.57|5322.57|0
1593789600000|2020-07-03 15:20:00|5324.42|5324.42|5324.49|5324.49|5326.94|5326.94|5324.42|5324.42|0
1593789900000|2020-07-03 15:25:00|5325.98|5325.98|5322.96|5322.96|5326.07|5326.07|5322.96|5322.96|0
1594019700000|2020-07-06 07:15:00|5408.51|5408.51|5393.88|5393.88|5408.51|5408.51|5391.23|5391.23|0
1594020000000|2020-07-06 07:20:00|5392.84|5392.84|5397.02|5397.02|5398.94|5398.94|5392.84|5392.84|0
1594020300000|2020-07-06 07:25:00|5394.77|5394.77|5392.86|5392.86|5396.09|5396.09|5392.86|5392.86|0
1594020600000|2020-07-06 07:30:00|5395.85|5395.85|5393.63|5393.63|5397.02|5397.02|5393.45|5393.45|0
1594020900000|2020-07-06 07:35:00|5395.05|5395.05|5398.06|5398.06|5398.06|5398.06|5391.28|5391.28|0
1594021200000|2020-07-06 07:40:00|5396.72|5396.72|5398.6|5398.6|5398.6|5398.6|5395.27|5395.27|0
1594021500000|2020-07-06 07:45:00|5397.81|5397.81|5395.16|5395.16|5398.97|5398.97|5395.16|5395.16|0
1594021800000|2020-07-06 07:50:00|5395.29|5395.29|5396.21|5396.21|5396.21|5396.21|5395.29|5395.29|0
1594022100000|2020-07-06 07:55:00|5395.49|5395.49|5395.16|5395.16|5396.26|5396.26|5394.72|5394.72|0
1594022400000|2020-07-06 08:00:00|5398.52|5398.52|5395.4|5395.4|5399.63|5399.63|5393.48|5393.48|0
1594022700000|2020-07-06 08:05:00|5395.98|5395.98|5391.96|5391.96|5395.98|5395.98|5391.55|5391.55|0
1594023000000|2020-07-06 08:10:00|5392.66|5392.66|5396.5|5396.5|5396.5|5396.5|5392.66|5392.66|0
1594023300000|2020-07-06 08:15:00|5398.32|5398.32|5394.78|5394.78|5398.79|5398.79|5394.71|5394.71|0
1594023600000|2020-07-06 08:20:00|5395.42|5395.42|5396.88|5396.88|5397.7|5397.7|5395.42|5395.42|0
1594023900000|2020-07-06 08:25:00|5395.17|5395.17|5395.64|5395.64|5395.7|5395.7|5393.22|5393.22|0
1594024200000|2020-07-06 08:30:00|5395.93|5395.93|5395.12|5395.12|5395.96|5395.96|5395.12|5395.12|0
1594024500000|2020-07-06 08:35:00|5395.24|5395.24|5388.29|5388.29|5395.24|5395.24|5388.29|5388.29|0
1594024800000|2020-07-06 08:40:00|5387.92|5387.92|5384.53|5384.53|5387.92|5387.92|5384.53|5384.53|0
1594025100000|2020-07-06 08:45:00|5385.52|5385.52|5385.88|5385.88|5388.6|5388.6|5385.52|5385.52|0
1594025400000|2020-07-06 08:50:00|5384.74|5384.74|5383.69|5383.69|5385.82|5385.82|5383.43|5383.43|0
1594025700000|2020-07-06 08:55:00|5383.44|5383.44|5380.79|5380.79|5383.44|5383.44|5380.79|5380.79|0
1594026000000|2020-07-06 09:00:00|5380.98|5380.98|5377.24|5377.24|5380.98|5380.98|5377.24|5377.24|0
1594026300000|2020-07-06 09:05:00|5377.14|5377.14|5378.74|5378.74|5378.74|5378.74|5375.45|5375.45|0
1594026600000|2020-07-06 09:10:00|5377.59|5377.59|5378.92|5378.92|5379.38|5379.38|5375.53|5375.53|0
1594026900000|2020-07-06 09:15:00|5378.44|5378.44|5379.02|5379.02|5379.02|5379.02|5376.91|5376.91|0
1594027200000|2020-07-06 09:20:00|5379.52|5379.52|5384.97|5384.97|5384.97|5384.97|5379.52|5379.52|0
1594027500000|2020-07-06 09:25:00|5385.89|5385.89|5384.49|5384.49|5385.89|5385.89|5384.06|5384.06|0
1594027800000|2020-07-06 09:30:00|5384.46|5384.46|5394.27|5394.27|5394.27|5394.27|5384.46|5384.46|0
1594028100000|2020-07-06 09:35:00|5394.42|5394.42|5393.31|5393.31|5394.42|5394.42|5393.31|5393.31|0
1594028400000|2020-07-06 09:40:00|5393.13|5393.13|5396.43|5396.43|5396.43|5396.43|5393.13|5393.13|0
1594028700000|2020-07-06 09:45:00|5396.22|5396.22|5393.22|5393.22|5396.4|5396.4|5393.22|5393.22|0
1594029000000|2020-07-06 09:50:00|5392.27|5392.27|5392|5392|5395.78|5395.78|5392|5392|0
1594029300000|2020-07-06 09:55:00|5392.3|5392.3|5395.68|5395.68|5395.68|5395.68|5392.3|5392.3|0
1594029600000|2020-07-06 10:00:00|5396.01|5396.01|5397.05|5397.05|5397.05|5397.05|5395.34|5395.34|0
1594029900000|2020-07-06 10:05:00|5397.73|5397.73|5397.87|5397.87|5397.93|5397.93|5397.3|5397.3|0
1594030200000|2020-07-06 10:10:00|5397.58|5397.58|5398.62|5398.62|5398.62|5398.62|5395.14|5395.14|0
1594030500000|2020-07-06 10:15:00|5399.2|5399.2|5398.76|5398.76|5399.2|5399.2|5397.26|5397.26|0
1594030800000|2020-07-06 10:20:00|5398.36|5398.36|5397.71|5397.71|5398.36|5398.36|5396.88|5396.88|0
1594031100000|2020-07-06 10:25:00|5401.17|5401.17|5402.68|5402.68|5402.68|5402.68|5399.27|5399.27|0
1594031400000|2020-07-06 10:30:00|5402.39|5402.39|5403.05|5403.05|5403.81|5403.81|5402.39|5402.39|0
1594031700000|2020-07-06 10:35:00|5402.63|5402.63|5401.15|5401.15|5402.63|5402.63|5400.55|5400.55|0
1594032000000|2020-07-06 10:40:00|5401.45|5401.45|5402.27|5402.27|5402.68|5402.68|5401.1|5401.1|0
1594032300000|2020-07-06 10:45:00|5402.59|5402.59|5403.13|5403.13|5403.13|5403.13|5402.01|5402.01|0
1594032600000|2020-07-06 10:50:00|5403.05|5403.05|5406.21|5406.21|5406.77|5406.77|5403.05|5403.05|0
1594032900000|2020-07-06 10:55:00|5407.01|5407.01|5409.68|5409.68|5409.68|5409.68|5407.01|5407.01|0
1594033200000|2020-07-06 11:00:00|5409.94|5409.94|5412.63|5412.63|5416.75|5416.75|5409.94|5409.94|0
1594033500000|2020-07-06 11:05:00|5411.19|5411.19|5404.69|5404.69|5411.19|5411.19|5404.69|5404.69|0
1594033800000|2020-07-06 11:10:00|5404.97|5404.97|5402.36|5402.36|5404.97|5404.97|5398.78|5398.78|0
1594034100000|2020-07-06 11:15:00|5401.91|5401.91|5407.01|5407.01|5407.01|5407.01|5401.56|5401.56|0
1594034400000|2020-07-06 11:20:00|5405.3|5405.3|5396.31|5396.31|5405.3|5405.3|5396.31|5396.31|0
1594034700000|2020-07-06 11:25:00|5396.14|5396.14|5398.79|5398.79|5398.79|5398.79|5396.02|5396.02|0
1594035000000|2020-07-06 11:30:00|5402.29|5402.29|5397.78|5397.78|5402.29|5402.29|5397.78|5397.78|0
1594035300000|2020-07-06 11:35:00|5396.68|5396.68|5390.54|5390.54|5397.05|5397.05|5390.54|5390.54|0
1594035600000|2020-07-06 11:40:00|5389.64|5389.64|5384.76|5384.76|5389.64|5389.64|5383.96|5383.96|0
1594035900000|2020-07-06 11:45:00|5385.76|5385.76|5390.68|5390.68|5390.68|5390.68|5385.76|5385.76|0
1594036200000|2020-07-06 11:50:00|5390.87|5390.87|5392.97|5392.97|5392.97|5392.97|5390.87|5390.87|0
1594036500000|2020-07-06 11:55:00|5393.85|5393.85|5394.51|5394.51|5394.51|5394.51|5393.6|5393.6|0
1594036800000|2020-07-06 12:00:00|5394.65|5394.65|5394.51|5394.51|5394.68|5394.68|5393.35|5393.35|0
1594037100000|2020-07-06 12:05:00|5394.19|5394.19|5393.91|5393.91|5394.49|5394.49|5393.91|5393.91|0
1594037400000|2020-07-06 12:10:00|5395.09|5395.09|5396.14|5396.14|5396.14|5396.14|5395.09|5395.09|0
1594037700000|2020-07-06 12:15:00|5396.1|5396.1|5396.14|5396.14|5397.06|5397.06|5396.03|5396.03|0
1594038000000|2020-07-06 12:20:00|5395.92|5395.92|5392.92|5392.92|5395.92|5395.92|5392.62|5392.62|0
1594038300000|2020-07-06 12:25:00|5393.15|5393.15|5395.67|5395.67|5395.67|5395.67|5393.15|5393.15|0
1594038600000|2020-07-06 12:30:00|5395.9|5395.9|5393.46|5393.46|5395.9|5395.9|5393.46|5393.46|0
1594038900000|2020-07-06 12:35:00|5392.72|5392.72|5394.63|5394.63|5394.63|5394.63|5392.72|5392.72|0
1594039200000|2020-07-06 12:40:00|5394.37|5394.37|5390.36|5390.36|5394.37|5394.37|5390.36|5390.36|0
1594039500000|2020-07-06 12:45:00|5388.72|5388.72|5387.26|5387.26|5388.72|5388.72|5387.26|5387.26|0
1594039800000|2020-07-06 12:50:00|5387.32|5387.32|5388.6|5388.6|5388.6|5388.6|5385.6|5385.6|0
1594040100000|2020-07-06 12:55:00|5387.91|5387.91|5392.48|5392.48|5392.51|5392.51|5387.91|5387.91|0
1594040400000|2020-07-06 13:00:00|5393.2|5393.2|5392.65|5392.65|5393.2|5393.2|5391.86|5391.86|0
1594040700000|2020-07-06 13:05:00|5392.82|5392.82|5388.96|5388.96|5392.83|5392.83|5388.96|5388.96|0
1594041000000|2020-07-06 13:10:00|5387.53|5387.53|5389.45|5389.45|5389.45|5389.45|5387.53|5387.53|0
1594041300000|2020-07-06 13:15:00|5389.77|5389.77|5386.02|5386.02|5389.94|5389.94|5386.02|5386.02|0
1594041600000|2020-07-06 13:20:00|5386.89|5386.89|5386.96|5386.96|5387.53|5387.53|5386.69|5386.69|0
1594041900000|2020-07-06 13:25:00|5386.75|5386.75|5390.22|5390.22|5390.22|5390.22|5386.72|5386.72|0
1594042200000|2020-07-06 13:30:00|5390.33|5390.33|5395.7|5395.7|5395.7|5395.7|5390.33|5390.33|0
1594042500000|2020-07-06 13:35:00|5397.88|5397.88|5392.92|5392.92|5397.88|5397.88|5392.92|5392.92|0
1594042800000|2020-07-06 13:40:00|5395|5395|5396.57|5396.57|5397.33|5397.33|5395|5395|0
1594043100000|2020-07-06 13:45:00|5400.64|5400.64|5404.54|5404.54|5404.54|5404.54|5400.17|5400.17|0
1594043400000|2020-07-06 13:50:00|5402.97|5402.97|5400.75|5400.75|5402.97|5402.97|5399.99|5399.99|0
1594043700000|2020-07-06 13:55:00|5401.13|5401.13|5402.09|5402.09|5403.84|5403.84|5401.13|5401.13|0
1594044000000|2020-07-06 14:00:00|5401.79|5401.79|5406.35|5406.35|5407.13|5407.13|5401.79|5401.79|0
1594044300000|2020-07-06 14:05:00|5406.4|5406.4|5401.98|5401.98|5406.4|5406.4|5401.98|5401.98|0
1594044600000|2020-07-06 14:10:00|5403.83|5403.83|5404.72|5404.72|5404.72|5404.72|5401.73|5401.73|0
1594044900000|2020-07-06 14:15:00|5403.3|5403.3|5403.76|5403.76|5405.61|5405.61|5403.3|5403.3|0
1594045200000|2020-07-06 14:20:00|5403.41|5403.41|5400.56|5400.56|5403.41|5403.41|5398.14|5398.14|0
1594045500000|2020-07-06 14:25:00|5398.59|5398.59|5399.99|5399.99|5399.99|5399.99|5398.59|5398.59|0
1594045800000|2020-07-06 14:30:00|5400.04|5400.04|5398.6|5398.6|5400.04|5400.04|5398.2|5398.2|0
1594046100000|2020-07-06 14:35:00|5398.1|5398.1|5398.69|5398.69|5400.39|5400.39|5398.1|5398.1|0
1594046400000|2020-07-06 14:40:00|5398.07|5398.07|5397.55|5397.55|5398.43|5398.43|5397.55|5397.55|0
1594046700000|2020-07-06 14:45:00|5398.97|5398.97|5403.04|5403.04|5403.04|5403.04|5398.97|5398.97|0
1594047000000|2020-07-06 14:50:00|5402.22|5402.22|5403.12|5403.12|5403.12|5403.12|5402.22|5402.22|0
1594047300000|2020-07-06 14:55:00|5404.53|5404.53|5401.37|5401.37|5404.53|5404.53|5401.1|5401.1|0
1594047600000|2020-07-06 15:00:00|5401.64|5401.64|5404.59|5404.59|5404.59|5404.59|5401.2|5401.2|0
1594047900000|2020-07-06 15:05:00|5403.52|5403.52|5403.67|5403.67|5405.14|5405.14|5403.52|5403.52|0
1594048200000|2020-07-06 15:10:00|5402.97|5402.97|5406.45|5406.45|5406.45|5406.45|5402.53|5402.53|0
1594048500000|2020-07-06 15:15:00|5404.42|5404.42|5408.05|5408.05|5408.05|5408.05|5404.42|5404.42|0
1594048800000|2020-07-06 15:20:00|5407.87|5407.87|5413.43|5413.43|5413.43|5413.43|5407.87|5407.87|0
1594049100000|2020-07-06 15:25:00|5413.3|5413.3|5412.72|5412.72|5413.3|5413.3|5409.01|5409.01|0
1594106100000|2020-07-07 07:15:00|5393.63|5393.63|5389.15|5389.15|5393.63|5393.63|5388.5|5388.5|0
1594106400000|2020-07-07 07:20:00|5388.98|5388.98|5383.35|5383.35|5389.93|5389.93|5383.35|5383.35|0
1594106700000|2020-07-07 07:25:00|5379.31|5379.31|5375.52|5375.52|5379.31|5379.31|5375.52|5375.52|0
1594107000000|2020-07-07 07:30:00|5376.89|5376.89|5380.41|5380.41|5380.45|5380.45|5376.89|5376.89|0
1594107300000|2020-07-07 07:35:00|5381.12|5381.12|5379.81|5379.81|5381.12|5381.12|5379.81|5379.81|0
1594107600000|2020-07-07 07:40:00|5378.15|5378.15|5376.76|5376.76|5378.15|5378.15|5376.76|5376.76|0
1594107900000|2020-07-07 07:45:00|5374.47|5374.47|5365.78|5365.78|5374.76|5374.76|5365.78|5365.78|0
1594108200000|2020-07-07 07:50:00|5370.14|5370.14|5367.47|5367.47|5370.14|5370.14|5367.47|5367.47|0
1594108500000|2020-07-07 07:55:00|5364.36|5364.36|5375.41|5375.41|5375.41|5375.41|5364.36|5364.36|0
1594108800000|2020-07-07 08:00:00|5375.8|5375.8|5373.68|5373.68|5375.8|5375.8|5373.68|5373.68|0
1594109100000|2020-07-07 08:05:00|5374.48|5374.48|5370.41|5370.41|5374.48|5374.48|5370.3|5370.3|0
1594109400000|2020-07-07 08:10:00|5371.59|5371.59|5369.9|5369.9|5371.59|5371.59|5369.9|5369.9|0
1594109700000|2020-07-07 08:15:00|5369.33|5369.33|5365.99|5365.99|5369.6|5369.6|5365.99|5365.99|0
1594110000000|2020-07-07 08:20:00|5363.93|5363.93|5357.39|5357.39|5363.93|5363.93|5357.39|5357.39|0
1594110300000|2020-07-07 08:25:00|5356.88|5356.88|5350.25|5350.25|5356.88|5356.88|5350.25|5350.25|0
1594110600000|2020-07-07 08:30:00|5351.95|5351.95|5355.3|5355.3|5355.3|5355.3|5351.95|5351.95|0
1594110900000|2020-07-07 08:35:00|5349.8|5349.8|5349.29|5349.29|5349.8|5349.8|5348.83|5348.83|0
1594111200000|2020-07-07 08:40:00|5350.62|5350.62|5347.91|5347.91|5350.62|5350.62|5347.91|5347.91|0
1594111500000|2020-07-07 08:45:00|5347.89|5347.89|5349.76|5349.76|5349.76|5349.76|5347.89|5347.89|0
1594111800000|2020-07-07 08:50:00|5349.23|5349.23|5349.45|5349.45|5349.79|5349.79|5348.77|5348.77|0
1594112100000|2020-07-07 08:55:00|5348.86|5348.86|5350.21|5350.21|5351.28|5351.28|5348.86|5348.86|0
1594112400000|2020-07-07 09:00:00|5349.38|5349.38|5349.31|5349.31|5351|5351|5349.07|5349.07|0
1594112700000|2020-07-07 09:05:00|5347.55|5347.55|5348.42|5348.42|5348.42|5348.42|5346.22|5346.22|0
1594113000000|2020-07-07 09:10:00|5347.48|5347.48|5349.14|5349.14|5349.14|5349.14|5347.42|5347.42|0
1594113300000|2020-07-07 09:15:00|5350.84|5350.84|5355.44|5355.44|5355.44|5355.44|5350.84|5350.84|0
1594113600000|2020-07-07 09:20:00|5354.68|5354.68|5350.03|5350.03|5354.68|5354.68|5350.03|5350.03|0
1594113900000|2020-07-07 09:25:00|5349.55|5349.55|5351|5351|5351|5351|5348.73|5348.73|0
1594114200000|2020-07-07 09:30:00|5351.87|5351.87|5354.38|5354.38|5355.27|5355.27|5351.87|5351.87|0
1594114500000|2020-07-07 09:35:00|5354.12|5354.12|5355.28|5355.28|5355.92|5355.92|5354.12|5354.12|0
1594114800000|2020-07-07 09:40:00|5355.14|5355.14|5358.6|5358.6|5359.29|5359.29|5355.14|5355.14|0
1594115100000|2020-07-07 09:45:00|5358.71|5358.71|5360.88|5360.88|5360.88|5360.88|5358.52|5358.52|0
1594115400000|2020-07-07 09:50:00|5359.78|5359.78|5360.61|5360.61|5360.96|5360.96|5359.6|5359.6|0
1594115700000|2020-07-07 09:55:00|5360.17|5360.17|5359.02|5359.02|5361.72|5361.72|5359.02|5359.02|0
1594116000000|2020-07-07 10:00:00|5358.17|5358.17|5355.37|5355.37|5358.17|5358.17|5355.19|5355.19|0
1594116300000|2020-07-07 10:05:00|5356.49|5356.49|5354.82|5354.82|5357.28|5357.28|5354.82|5354.82|0
1594116600000|2020-07-07 10:10:00|5353.39|5353.39|5353.82|5353.82|5355.32|5355.32|5353.18|5353.18|0
1594116900000|2020-07-07 10:15:00|5354.01|5354.01|5346.63|5346.63|5354.01|5354.01|5346.63|5346.63|0
1594117200000|2020-07-07 10:20:00|5349.28|5349.28|5346.23|5346.23|5350.01|5350.01|5346.23|5346.23|0
1594117500000|2020-07-07 10:25:00|5344.72|5344.72|5345.31|5345.31|5345.81|5345.81|5344.72|5344.72|0
1594117800000|2020-07-07 10:30:00|5345.7|5345.7|5345.75|5345.75|5345.75|5345.75|5344.29|5344.29|0
1594118100000|2020-07-07 10:35:00|5346.52|5346.52|5353.22|5353.22|5353.22|5353.22|5346.52|5346.52|0
1594118400000|2020-07-07 10:40:00|5352.12|5352.12|5355.74|5355.74|5355.74|5355.74|5352.12|5352.12|0
1594118700000|2020-07-07 10:45:00|5356.47|5356.47|5356.01|5356.01|5356.61|5356.61|5355.86|5355.86|0
1594119000000|2020-07-07 10:50:00|5356.57|5356.57|5356.31|5356.31|5357.34|5357.34|5356.31|5356.31|0
1594119300000|2020-07-07 10:55:00|5356.18|5356.18|5351.85|5351.85|5356.69|5356.69|5351.85|5351.85|0
1594119600000|2020-07-07 11:00:00|5353.41|5353.41|5357.46|5357.46|5357.46|5357.46|5353.41|5353.41|0
1594119900000|2020-07-07 11:05:00|5356.84|5356.84|5353.81|5353.81|5356.84|5356.84|5353.72|5353.72|0
1594120200000|2020-07-07 11:10:00|5354.04|5354.04|5354.06|5354.06|5354.31|5354.31|5353.79|5353.79|0
1594120500000|2020-07-07 11:15:00|5353.35|5353.35|5353.49|5353.49|5353.49|5353.49|5352.41|5352.41|0
1594120800000|2020-07-07 11:20:00|5353.36|5353.36|5353.78|5353.78|5355.67|5355.67|5352.77|5352.77|0
1594121100000|2020-07-07 11:25:00|5354.12|5354.12|5353.37|5353.37|5354.12|5354.12|5353.37|5353.37|0
1594121400000|2020-07-07 11:30:00|5353.68|5353.68|5356.69|5356.69|5356.69|5356.69|5353.68|5353.68|0
1594121700000|2020-07-07 11:35:00|5353.77|5353.77|5351|5351|5353.77|5353.77|5351|5351|0
1594122000000|2020-07-07 11:40:00|5349.71|5349.71|5361.65|5361.65|5361.65|5361.65|5349.71|5349.71|0
1594122300000|2020-07-07 11:45:00|5362.03|5362.03|5363.51|5363.51|5363.51|5363.51|5362.03|5362.03|0
1594122600000|2020-07-07 11:50:00|5361.62|5361.62|5360.83|5360.83|5361.62|5361.62|5360.75|5360.75|0
1594122900000|2020-07-07 11:55:00|5358.97|5358.97|5357.91|5357.91|5358.97|5358.97|5357.91|5357.91|0
1594123200000|2020-07-07 12:00:00|5356.53|5356.53|5357.3|5357.3|5357.3|5357.3|5356.3|5356.3|0
1594123500000|2020-07-07 12:05:00|5358.34|5358.34|5359.4|5359.4|5359.4|5359.4|5358.34|5358.34|0
1594123800000|2020-07-07 12:10:00|5358.78|5358.78|5359.26|5359.26|5359.81|5359.81|5358.78|5358.78|0
1594124100000|2020-07-07 12:15:00|5359.81|5359.81|5359.79|5359.79|5359.81|5359.81|5357.93|5357.93|0
1594124400000|2020-07-07 12:20:00|5358.49|5358.49|5356.15|5356.15|5358.49|5358.49|5356.15|5356.15|0
1594124700000|2020-07-07 12:25:00|5356.18|5356.18|5349.6|5349.6|5356.18|5356.18|5349.6|5349.6|0
1594125000000|2020-07-07 12:30:00|5348.97|5348.97|5345.71|5345.71|5348.97|5348.97|5345.71|5345.71|0
1594125300000|2020-07-07 12:35:00|5346.93|5346.93|5344.8|5344.8|5347.29|5347.29|5344.8|5344.8|0
1594125600000|2020-07-07 12:40:00|5344.54|5344.54|5346.7|5346.7|5346.7|5346.7|5344.2|5344.2|0
1594125900000|2020-07-07 12:45:00|5347.95|5347.95|5344.89|5344.89|5347.95|5347.95|5344.62|5344.62|0
1594126200000|2020-07-07 12:50:00|5343.98|5343.98|5337.22|5337.22|5343.98|5343.98|5335.94|5335.94|0
1594126500000|2020-07-07 12:55:00|5337.89|5337.89|5339.85|5339.85|5339.85|5339.85|5337.89|5337.89|0
1594126800000|2020-07-07 13:00:00|5341.67|5341.67|5343.29|5343.29|5343.66|5343.66|5341.67|5341.67|0
1594127100000|2020-07-07 13:05:00|5342.54|5342.54|5341.4|5341.4|5342.82|5342.82|5341.4|5341.4|0
1594127400000|2020-07-07 13:10:00|5340.84|5340.84|5340.99|5340.99|5341.09|5341.09|5340.62|5340.62|0
1594127700000|2020-07-07 13:15:00|5340.33|5340.33|5339.03|5339.03|5340.33|5340.33|5338.72|5338.72|0
1594128000000|2020-07-07 13:20:00|5338.71|5338.71|5342.54|5342.54|5342.79|5342.79|5338.71|5338.71|0
1594128300000|2020-07-07 13:25:00|5343.17|5343.17|5345.91|5345.91|5345.91|5345.91|5343.17|5343.17|0
1594128600000|2020-07-07 13:30:00|5346.49|5346.49|5343.02|5343.02|5346.49|5346.49|5343.02|5343.02|0
1594128900000|2020-07-07 13:35:00|5341.73|5341.73|5338.49|5338.49|5341.73|5341.73|5338.49|5338.49|0
1594129200000|2020-07-07 13:40:00|5339.52|5339.52|5342.59|5342.59|5342.74|5342.74|5339.52|5339.52|0
1594129500000|2020-07-07 13:45:00|5343.16|5343.16|5343.18|5343.18|5344.14|5344.14|5342.59|5342.59|0
1594129800000|2020-07-07 13:50:00|5343.3|5343.3|5343.94|5343.94|5344.02|5344.02|5341.57|5341.57|0
1594130100000|2020-07-07 13:55:00|5343.45|5343.45|5343.74|5343.74|5346.8|5346.8|5343.45|5343.45|0
1594130400000|2020-07-07 14:00:00|5344.48|5344.48|5342.18|5342.18|5344.48|5344.48|5342.18|5342.18|0
1594130700000|2020-07-07 14:05:00|5344.19|5344.19|5346.34|5346.34|5346.34|5346.34|5344.19|5344.19|0
1594131000000|2020-07-07 14:10:00|5346.97|5346.97|5349.49|5349.49|5350.17|5350.17|5346.97|5346.97|0
1594131300000|2020-07-07 14:15:00|5349.35|5349.35|5349.32|5349.32|5350.46|5350.46|5348.76|5348.76|0
1594131600000|2020-07-07 14:20:00|5348.75|5348.75|5353.24|5353.24|5353.24|5353.24|5348.75|5348.75|0
1594131900000|2020-07-07 14:25:00|5352.75|5352.75|5350.89|5350.89|5353.9|5353.9|5350.89|5350.89|0
1594132200000|2020-07-07 14:30:00|5353.81|5353.81|5353.5|5353.5|5355.16|5355.16|5353.5|5353.5|0
1594132500000|2020-07-07 14:35:00|5349.98|5349.98|5347.3|5347.3|5349.98|5349.98|5347.3|5347.3|0
1594132800000|2020-07-07 14:40:00|5346.83|5346.83|5344.85|5344.85|5346.88|5346.88|5344.85|5344.85|0
1594133100000|2020-07-07 14:45:00|5343.75|5343.75|5341.63|5341.63|5343.75|5343.75|5341.63|5341.63|0
1594133400000|2020-07-07 14:50:00|5341.96|5341.96|5344.06|5344.06|5345.78|5345.78|5341.96|5341.96|0
1594133700000|2020-07-07 14:55:00|5347.41|5347.41|5350.32|5350.32|5350.32|5350.32|5347.41|5347.41|0
1594134000000|2020-07-07 15:00:00|5351.38|5351.38|5347.98|5347.98|5351.38|5351.38|5347.98|5347.98|0
1594134300000|2020-07-07 15:05:00|5345.97|5345.97|5347.78|5347.78|5348.44|5348.44|5345.97|5345.97|0
1594134600000|2020-07-07 15:10:00|5347.37|5347.37|5353.82|5353.82|5353.82|5353.82|5347.37|5347.37|0
1594134900000|2020-07-07 15:15:00|5353.29|5353.29|5362.75|5362.75|5362.75|5362.75|5352.26|5352.26|0
1594135200000|2020-07-07 15:20:00|5362.32|5362.32|5365.99|5365.99|5365.99|5365.99|5362.08|5362.08|0
1594135500000|2020-07-07 15:25:00|5367.99|5367.99|5355.32|5355.32|5367.99|5367.99|5355.32|5355.32|0
1594192500000|2020-07-08 07:15:00|5355|5355|5352.06|5352.06|5355|5355|5348.38|5348.38|0
1594192800000|2020-07-08 07:20:00|5352.82|5352.82|5354.99|5354.99|5356.7|5356.7|5349.88|5349.88|0
1594193100000|2020-07-08 07:25:00|5350.45|5350.45|5353.6|5353.6|5354.06|5354.06|5349.22|5349.22|0
1594193400000|2020-07-08 07:30:00|5356.76|5356.76|5358.45|5358.45|5358.45|5358.45|5356.76|5356.76|0
1594193700000|2020-07-08 07:35:00|5361.31|5361.31|5355.45|5355.45|5361.31|5361.31|5355.45|5355.45|0
1594194000000|2020-07-08 07:40:00|5355.42|5355.42|5355.33|5355.33|5355.89|5355.89|5355.17|5355.17|0
1594194300000|2020-07-08 07:45:00|5355.24|5355.24|5358.76|5358.76|5358.76|5358.76|5355.24|5355.24|0
1594194600000|2020-07-08 07:50:00|5362.01|5362.01|5357.73|5357.73|5362.01|5362.01|5357.73|5357.73|0
1594194900000|2020-07-08 07:55:00|5358.69|5358.69|5352.69|5352.69|5359.19|5359.19|5352.33|5352.33|0
1594195200000|2020-07-08 08:00:00|5351.08|5351.08|5343.54|5343.54|5351.08|5351.08|5343.54|5343.54|0
1594195500000|2020-07-08 08:05:00|5344.16|5344.16|5336.22|5336.22|5344.16|5344.16|5336.22|5336.22|0
1594195800000|2020-07-08 08:10:00|5335.82|5335.82|5333.68|5333.68|5335.82|5335.82|5333.68|5333.68|0
1594196100000|2020-07-08 08:15:00|5333.08|5333.08|5334.2|5334.2|5334.2|5334.2|5331.83|5331.83|0
1594196400000|2020-07-08 08:20:00|5333.56|5333.56|5339.27|5339.27|5339.27|5339.27|5333.56|5333.56|0
1594196700000|2020-07-08 08:25:00|5338.71|5338.71|5346.36|5346.36|5346.36|5346.36|5338.71|5338.71|0
1594197000000|2020-07-08 08:30:00|5345.04|5345.04|5342.22|5342.22|5345.04|5345.04|5342.22|5342.22|0
1594197300000|2020-07-08 08:35:00|5343.83|5343.83|5355.59|5355.59|5358.19|5358.19|5343.83|5343.83|0
1594197600000|2020-07-08 08:40:00|5355.7|5355.7|5354.99|5354.99|5359.46|5359.46|5354.99|5354.99|0
1594197900000|2020-07-08 08:45:00|5354.73|5354.73|5357.71|5357.71|5357.71|5357.71|5354.73|5354.73|0
1594198200000|2020-07-08 08:50:00|5362.64|5362.64|5361.62|5361.62|5362.64|5362.64|5361.08|5361.08|0
1594198500000|2020-07-08 08:55:00|5360.56|5360.56|5355.37|5355.37|5360.56|5360.56|5355.37|5355.37|0
1594198800000|2020-07-08 09:00:00|5354.96|5354.96|5353.88|5353.88|5355.63|5355.63|5353.86|5353.86|0
1594199100000|2020-07-08 09:05:00|5353.99|5353.99|5349.89|5349.89|5353.99|5353.99|5349.53|5349.53|0
1594199400000|2020-07-08 09:10:00|5350.11|5350.11|5345.44|5345.44|5350.11|5350.11|5345.44|5345.44|0
1594199700000|2020-07-08 09:15:00|5341.89|5341.89|5337.84|5337.84|5341.89|5341.89|5337.84|5337.84|0
1594200000000|2020-07-08 09:20:00|5333.91|5333.91|5333.61|5333.61|5333.91|5333.91|5331.34|5331.34|0
1594200300000|2020-07-08 09:25:00|5335.07|5335.07|5333.79|5333.79|5335.07|5335.07|5333.79|5333.79|0
1594200600000|2020-07-08 09:30:00|5333.66|5333.66|5336.24|5336.24|5337.75|5337.75|5333.66|5333.66|0
1594200900000|2020-07-08 09:35:00|5334.92|5334.92|5337.49|5337.49|5337.49|5337.49|5334.92|5334.92|0
1594201200000|2020-07-08 09:40:00|5335.95|5335.95|5333.88|5333.88|5337.12|5337.12|5333.88|5333.88|0
1594201500000|2020-07-08 09:45:00|5331.94|5331.94|5331.89|5331.89|5331.94|5331.94|5330.54|5330.54|0
1594201800000|2020-07-08 09:50:00|5332.25|5332.25|5332.38|5332.38|5333.62|5333.62|5332.22|5332.22|0
1594202100000|2020-07-08 09:55:00|5333.1|5333.1|5335.49|5335.49|5335.49|5335.49|5333.1|5333.1|0
1594202400000|2020-07-08 10:00:00|5334.45|5334.45|5336.62|5336.62|5336.62|5336.62|5333.95|5333.95|0
1594202700000|2020-07-08 10:05:00|5336.04|5336.04|5336.1|5336.1|5336.1|5336.1|5335.02|5335.02|0
1594203000000|2020-07-08 10:10:00|5335.22|5335.22|5335.41|5335.41|5336.65|5336.65|5335.22|5335.22|0
1594203300000|2020-07-08 10:15:00|5336.2|5336.2|5337.29|5337.29|5337.49|5337.49|5336.2|5336.2|0
1594203600000|2020-07-08 10:20:00|5337.79|5337.79|5335.62|5335.62|5338.34|5338.34|5335.62|5335.62|0
1594203900000|2020-07-08 10:25:00|5335.96|5335.96|5335.25|5335.25|5335.96|5335.96|5335.25|5335.25|0
1594204200000|2020-07-08 10:30:00|5335.31|5335.31|5337.36|5337.36|5337.36|5337.36|5335.31|5335.31|0
1594204500000|2020-07-08 10:35:00|5336.89|5336.89|5339.7|5339.7|5339.7|5339.7|5336.89|5336.89|0
1594204800000|2020-07-08 10:40:00|5342.5|5342.5|5347.49|5347.49|5347.66|5347.66|5342.5|5342.5|0
1594205100000|2020-07-08 10:45:00|5348.7|5348.7|5347.34|5347.34|5349.66|5349.66|5347.34|5347.34|0
1594205400000|2020-07-08 10:50:00|5349.73|5349.73|5352.53|5352.53|5353.17|5353.17|5349.65|5349.65|0
1594205700000|2020-07-08 10:55:00|5350.6|5350.6|5349.39|5349.39|5350.6|5350.6|5349.39|5349.39|0
1594206000000|2020-07-08 11:00:00|5347.05|5347.05|5347.04|5347.04|5347.05|5347.05|5346.64|5346.64|0
1594206300000|2020-07-08 11:05:00|5343.92|5343.92|5340.74|5340.74|5343.98|5343.98|5340.74|5340.74|0
1594206600000|2020-07-08 11:10:00|5343.32|5343.32|5343.66|5343.66|5344.1|5344.1|5343.32|5343.32|0
1594206900000|2020-07-08 11:15:00|5342.44|5342.44|5341.85|5341.85|5342.63|5342.63|5341.68|5341.68|0
1594207200000|2020-07-08 11:20:00|5341.64|5341.64|5341.16|5341.16|5341.64|5341.64|5340.74|5340.74|0
1594207500000|2020-07-08 11:25:00|5341.79|5341.79|5339.3|5339.3|5341.79|5341.79|5339.3|5339.3|0
1594207800000|2020-07-08 11:30:00|5339.34|5339.34|5340.78|5340.78|5341.58|5341.58|5339.34|5339.34|0
1594208100000|2020-07-08 11:35:00|5340.08|5340.08|5339.79|5339.79|5340.08|5340.08|5338.94|5338.94|0
1594208400000|2020-07-08 11:40:00|5340.99|5340.99|5340.86|5340.86|5340.99|5340.99|5339.81|5339.81|0
1594208700000|2020-07-08 11:45:00|5340.74|5340.74|5339.35|5339.35|5340.77|5340.77|5339.35|5339.35|0
1594209000000|2020-07-08 11:50:00|5339.06|5339.06|5338.35|5338.35|5339.06|5339.06|5338.18|5338.18|0
1594209300000|2020-07-08 11:55:00|5337.5|5337.5|5339.48|5339.48|5339.48|5339.48|5337.5|5337.5|0
1594209600000|2020-07-08 12:00:00|5342.57|5342.57|5340.68|5340.68|5342.57|5342.57|5340.68|5340.68|0
1594209900000|2020-07-08 12:05:00|5340.03|5340.03|5338.02|5338.02|5340.64|5340.64|5338.02|5338.02|0
1594210200000|2020-07-08 12:10:00|5337.26|5337.26|5333.52|5333.52|5337.26|5337.26|5333.52|5333.52|0
1594210500000|2020-07-08 12:15:00|5332|5332|5329.57|5329.57|5332|5332|5328.78|5328.78|0
1594210800000|2020-07-08 12:20:00|5327.72|5327.72|5326.92|5326.92|5329.06|5329.06|5326.92|5326.92|0
1594211100000|2020-07-08 12:25:00|5327.61|5327.61|5330.28|5330.28|5330.28|5330.28|5326.85|5326.85|0
1594211400000|2020-07-08 12:30:00|5329.88|5329.88|5330.68|5330.68|5330.77|5330.77|5329.88|5329.88|0
1594211700000|2020-07-08 12:35:00|5329.91|5329.91|5330.07|5330.07|5330.07|5330.07|5329.17|5329.17|0
1594212000000|2020-07-08 12:40:00|5329.29|5329.29|5331.66|5331.66|5331.84|5331.84|5329.29|5329.29|0
1594212300000|2020-07-08 12:45:00|5332.14|5332.14|5331.82|5331.82|5332.15|5332.15|5331.5|5331.5|0
1594212600000|2020-07-08 12:50:00|5332.08|5332.08|5331.6|5331.6|5332.08|5332.08|5329.82|5329.82|0
1594212900000|2020-07-08 12:55:00|5330.55|5330.55|5331.3|5331.3|5332.09|5332.09|5330.55|5330.55|0
1594213200000|2020-07-08 13:00:00|5330.63|5330.63|5328.58|5328.58|5331.12|5331.12|5328.58|5328.58|0
1594213500000|2020-07-08 13:05:00|5327.74|5327.74|5319.8|5319.8|5327.74|5327.74|5318.43|5318.43|0
1594213800000|2020-07-08 13:10:00|5321.01|5321.01|5321.07|5321.07|5321.43|5321.43|5320.87|5320.87|0
1594214100000|2020-07-08 13:15:00|5320.48|5320.48|5321.08|5321.08|5321.08|5321.08|5320.2|5320.2|0
1594214400000|2020-07-08 13:20:00|5321.45|5321.45|5320.2|5320.2|5321.45|5321.45|5319.42|5319.42|0
1594214700000|2020-07-08 13:25:00|5320.92|5320.92|5320.2|5320.2|5320.92|5320.92|5319.78|5319.78|0
1594215000000|2020-07-08 13:30:00|5321.88|5321.88|5318.74|5318.74|5321.88|5321.88|5314.6|5314.6|0
1594215300000|2020-07-08 13:35:00|5320.02|5320.02|5321.96|5321.96|5321.96|5321.96|5319.13|5319.13|0
1594215600000|2020-07-08 13:40:00|5322.35|5322.35|5322.76|5322.76|5323.19|5323.19|5322.35|5322.35|0
1594215900000|2020-07-08 13:45:00|5323.67|5323.67|5324.59|5324.59|5324.59|5324.59|5322.01|5322.01|0
1594216200000|2020-07-08 13:50:00|5325.38|5325.38|5325.37|5325.37|5326.68|5326.68|5324.27|5324.27|0
1594216500000|2020-07-08 13:55:00|5326.06|5326.06|5329.35|5329.35|5332.16|5332.16|5326.06|5326.06|0
1594216800000|2020-07-08 14:00:00|5328.59|5328.59|5329.18|5329.18|5329.24|5329.24|5326.67|5326.67|0
1594217100000|2020-07-08 14:05:00|5328.23|5328.23|5331.16|5331.16|5331.16|5331.16|5328.23|5328.23|0
1594217400000|2020-07-08 14:10:00|5331.26|5331.26|5333.85|5333.85|5333.85|5333.85|5331.26|5331.26|0
1594217700000|2020-07-08 14:15:00|5331.59|5331.59|5328.7|5328.7|5331.59|5331.59|5328.53|5328.53|0
1594218000000|2020-07-08 14:20:00|5325.35|5325.35|5329.34|5329.34|5331.16|5331.16|5325.35|5325.35|0
1594218300000|2020-07-08 14:25:00|5328.77|5328.77|5323.83|5323.83|5328.77|5328.77|5323.83|5323.83|0
1594218600000|2020-07-08 14:30:00|5322.49|5322.49|5320.25|5320.25|5322.49|5322.49|5320.25|5320.25|0
1594218900000|2020-07-08 14:35:00|5319.69|5319.69|5318.51|5318.51|5319.69|5319.69|5318.51|5318.51|0
1594219200000|2020-07-08 14:40:00|5314.95|5314.95|5315.77|5315.77|5316.38|5316.38|5314.39|5314.39|0
1594219500000|2020-07-08 14:45:00|5315.73|5315.73|5311.35|5311.35|5315.73|5315.73|5309.58|5309.58|0
1594219800000|2020-07-08 14:50:00|5311.58|5311.58|5314.42|5314.42|5315.47|5315.47|5311.58|5311.58|0
1594220100000|2020-07-08 14:55:00|5314.94|5314.94|5315.85|5315.85|5316.14|5316.14|5313.21|5313.21|0
1594220400000|2020-07-08 15:00:00|5316.68|5316.68|5311.71|5311.71|5316.68|5316.68|5311.71|5311.71|0
1594220700000|2020-07-08 15:05:00|5311.52|5311.52|5308.81|5308.81|5311.82|5311.82|5308.16|5308.16|0
1594221000000|2020-07-08 15:10:00|5310.34|5310.34|5309.4|5309.4|5310.34|5310.34|5309.2|5309.2|0
1594221300000|2020-07-08 15:15:00|5308.72|5308.72|5305.83|5305.83|5308.72|5308.72|5305.83|5305.83|0
1594221600000|2020-07-08 15:20:00|5304.78|5304.78|5300.38|5300.38|5304.78|5304.78|5300.38|5300.38|0
1594221900000|2020-07-08 15:25:00|5301.35|5301.35|5299.64|5299.64|5301.82|5301.82|5299.64|5299.64|0
1594278900000|2020-07-09 07:15:00|5307.05|5307.05|5313.78|5313.78|5313.78|5313.78|5307.05|5307.05|0
1594279200000|2020-07-09 07:20:00|5318.65|5318.65|5325.93|5325.93|5325.93|5325.93|5318.65|5318.65|0
1594279500000|2020-07-09 07:25:00|5328.14|5328.14|5329.43|5329.43|5329.43|5329.43|5327.17|5327.17|0
1594279800000|2020-07-09 07:30:00|5332.06|5332.06|5327.9|5327.9|5333.85|5333.85|5324.56|5324.56|0
1594280100000|2020-07-09 07:35:00|5328.39|5328.39|5327.26|5327.26|5328.39|5328.39|5325.54|5325.54|0
1594280400000|2020-07-09 07:40:00|5329.55|5329.55|5326.03|5326.03|5329.55|5329.55|5323.95|5323.95|0
1594280700000|2020-07-09 07:45:00|5325.92|5325.92|5324.19|5324.19|5325.92|5325.92|5321.93|5321.93|0
1594281000000|2020-07-09 07:50:00|5322.92|5322.92|5329.17|5329.17|5329.17|5329.17|5322.92|5322.92|0
1594281300000|2020-07-09 07:55:00|5328.99|5328.99|5334.08|5334.08|5334.08|5334.08|5328.99|5328.99|0
1594281600000|2020-07-09 08:00:00|5336.55|5336.55|5335.91|5335.91|5336.55|5336.55|5332.16|5332.16|0
1594281900000|2020-07-09 08:05:00|5337.44|5337.44|5345.73|5345.73|5345.73|5345.73|5337.44|5337.44|0
1594282200000|2020-07-09 08:10:00|5346.41|5346.41|5343.14|5343.14|5346.41|5346.41|5343.14|5343.14|0
1594282500000|2020-07-09 08:15:00|5342.91|5342.91|5343.83|5343.83|5343.95|5343.95|5342.73|5342.73|0
1594282800000|2020-07-09 08:20:00|5340.6|5340.6|5335.78|5335.78|5340.97|5340.97|5335.43|5335.43|0
1594283100000|2020-07-09 08:25:00|5334.9|5334.9|5334.01|5334.01|5336.91|5336.91|5334.01|5334.01|0
1594283400000|2020-07-09 08:30:00|5333.08|5333.08|5330.09|5330.09|5333.08|5333.08|5329.69|5329.69|0
1594283700000|2020-07-09 08:35:00|5328.85|5328.85|5331.14|5331.14|5331.14|5331.14|5327.93|5327.93|0
1594284000000|2020-07-09 08:40:00|5332.18|5332.18|5327.6|5327.6|5332.29|5332.29|5326.93|5326.93|0
1594284300000|2020-07-09 08:45:00|5328.02|5328.02|5328.41|5328.41|5328.66|5328.66|5327.49|5327.49|0
1594284600000|2020-07-09 08:50:00|5324.78|5324.78|5322.75|5322.75|5324.78|5324.78|5322.75|5322.75|0
1594284900000|2020-07-09 08:55:00|5323.35|5323.35|5322.37|5322.37|5323.35|5323.35|5320.89|5320.89|0
1594285200000|2020-07-09 09:00:00|5321.73|5321.73|5320.37|5320.37|5321.73|5321.73|5320.37|5320.37|0
1594285500000|2020-07-09 09:05:00|5319.72|5319.72|5320.14|5320.14|5320.26|5320.26|5319.72|5319.72|0
1594285800000|2020-07-09 09:10:00|5318.81|5318.81|5317.85|5317.85|5319.01|5319.01|5317.85|5317.85|0
1594286100000|2020-07-09 09:15:00|5317.86|5317.86|5310.97|5310.97|5317.86|5317.86|5310.97|5310.97|0
1594286400000|2020-07-09 09:20:00|5309.41|5309.41|5300.22|5300.22|5309.41|5309.41|5300.22|5300.22|0
1594286700000|2020-07-09 09:25:00|5300.74|5300.74|5298.93|5298.93|5300.83|5300.83|5298.93|5298.93|0
1594287000000|2020-07-09 09:30:00|5300.72|5300.72|5299.81|5299.81|5300.72|5300.72|5299.18|5299.18|0
1594287300000|2020-07-09 09:35:00|5301.06|5301.06|5301.48|5301.48|5301.48|5301.48|5299.46|5299.46|0
1594287600000|2020-07-09 09:40:00|5301|5301|5299.35|5299.35|5301.5|5301.5|5299.09|5299.09|0
1594287900000|2020-07-09 09:45:00|5297.96|5297.96|5299.74|5299.74|5301.55|5301.55|5297.96|5297.96|0
1594288200000|2020-07-09 09:50:00|5300.75|5300.75|5296.63|5296.63|5300.75|5300.75|5296.63|5296.63|0
1594288500000|2020-07-09 09:55:00|5295.49|5295.49|5293.94|5293.94|5295.49|5295.49|5293.77|5293.77|0
1594288800000|2020-07-09 10:00:00|5293.79|5293.79|5294.24|5294.24|5294.24|5294.24|5293.51|5293.51|0
1594289100000|2020-07-09 10:05:00|5294.34|5294.34|5293.01|5293.01|5294.34|5294.34|5293.01|5293.01|0
1594289400000|2020-07-09 10:10:00|5293.22|5293.22|5292.19|5292.19|5293.22|5293.22|5291.43|5291.43|0
1594289700000|2020-07-09 10:15:00|5291.1|5291.1|5292.88|5292.88|5293.4|5293.4|5290.94|5290.94|0
1594290000000|2020-07-09 10:20:00|5292.65|5292.65|5289.9|5289.9|5292.65|5292.65|5289.47|5289.47|0
1594290300000|2020-07-09 10:25:00|5291.2|5291.2|5292.9|5292.9|5293.75|5293.75|5290.5|5290.5|0
1594290600000|2020-07-09 10:30:00|5293.16|5293.16|5294.7|5294.7|5294.7|5294.7|5293.16|5293.16|0
1594290900000|2020-07-09 10:35:00|5293.72|5293.72|5293.03|5293.03|5293.95|5293.95|5291.75|5291.75|0
1594291200000|2020-07-09 10:40:00|5292.95|5292.95|5294.81|5294.81|5294.81|5294.81|5292.95|5292.95|0
1594291500000|2020-07-09 10:45:00|5294.12|5294.12|5295.92|5295.92|5295.92|5295.92|5293.77|5293.77|0
1594291800000|2020-07-09 10:50:00|5294.98|5294.98|5294.77|5294.77|5295.38|5295.38|5293.39|5293.39|0
1594292100000|2020-07-09 10:55:00|5294.48|5294.48|5294.86|5294.86|5294.86|5294.86|5293.87|5293.87|0
1594292400000|2020-07-09 11:00:00|5295.78|5295.78|5297.29|5297.29|5297.29|5297.29|5295.78|5295.78|0
1594292700000|2020-07-09 11:05:00|5298.98|5298.98|5298.96|5298.96|5299.62|5299.62|5298.54|5298.54|0
1594293000000|2020-07-09 11:10:00|5298.04|5298.04|5301.01|5301.01|5301.01|5301.01|5297.76|5297.76|0
1594293300000|2020-07-09 11:15:00|5302.14|5302.14|5305.61|5305.61|5305.61|5305.61|5302.14|5302.14|0
1594293600000|2020-07-09 11:20:00|5306.46|5306.46|5309.09|5309.09|5309.14|5309.14|5306.33|5306.33|0
1594293900000|2020-07-09 11:25:00|5309.68|5309.68|5314.1|5314.1|5314.1|5314.1|5309.24|5309.24|0
1594294200000|2020-07-09 11:30:00|5314.25|5314.25|5312.67|5312.67|5314.25|5314.25|5311.85|5311.85|0
1594294500000|2020-07-09 11:35:00|5313.02|5313.02|5312.74|5312.74|5313.56|5313.56|5312.58|5312.58|0
1594294800000|2020-07-09 11:40:00|5312.76|5312.76|5311.68|5311.68|5312.76|5312.76|5310.9|5310.9|0
1594295100000|2020-07-09 11:45:00|5311.21|5311.21|5311.47|5311.47|5312.2|5312.2|5310.65|5310.65|0
1594295400000|2020-07-09 11:50:00|5311.87|5311.87|5309.35|5309.35|5313.22|5313.22|5309.35|5309.35|0
1594295700000|2020-07-09 11:55:00|5309.74|5309.74|5308.14|5308.14|5311.44|5311.44|5308|5308|0
1594296000000|2020-07-09 12:00:00|5307.54|5307.54|5308.06|5308.06|5308.94|5308.94|5307.54|5307.54|0
1594296300000|2020-07-09 12:05:00|5308.3|5308.3|5305.77|5305.77|5308.3|5308.3|5305.7|5305.7|0
1594296600000|2020-07-09 12:10:00|5305.98|5305.98|5307.92|5307.92|5309.6|5309.6|5305.98|5305.98|0
1594296900000|2020-07-09 12:15:00|5310.9|5310.9|5312.54|5312.54|5312.54|5312.54|5310.9|5310.9|0
1594297200000|2020-07-09 12:20:00|5313.21|5313.21|5318.29|5318.29|5318.29|5318.29|5313.21|5313.21|0
1594297500000|2020-07-09 12:25:00|5317.16|5317.16|5318.26|5318.26|5318.94|5318.94|5316.82|5316.82|0
1594297800000|2020-07-09 12:30:00|5318.09|5318.09|5318.59|5318.59|5318.89|5318.89|5317.83|5317.83|0
1594298100000|2020-07-09 12:35:00|5319.22|5319.22|5318.7|5318.7|5319.92|5319.92|5318.1|5318.1|0
1594298400000|2020-07-09 12:40:00|5318.85|5318.85|5317.33|5317.33|5318.85|5318.85|5317.16|5317.16|0
1594298700000|2020-07-09 12:45:00|5316.19|5316.19|5316.75|5316.75|5316.75|5316.75|5316.19|5316.19|0
1594299000000|2020-07-09 12:50:00|5316.13|5316.13|5312.58|5312.58|5316.13|5316.13|5312.58|5312.58|0
1594299300000|2020-07-09 12:55:00|5312.4|5312.4|5314.24|5314.24|5314.77|5314.77|5312.4|5312.4|0
1594299600000|2020-07-09 13:00:00|5313.77|5313.77|5314|5314|5314.63|5314.63|5313.77|5313.77|0
1594299900000|2020-07-09 13:05:00|5313.25|5313.25|5311.03|5311.03|5313.46|5313.46|5311.03|5311.03|0
1594300200000|2020-07-09 13:10:00|5311.22|5311.22|5309.74|5309.74|5311.22|5311.22|5309.74|5309.74|0
1594300500000|2020-07-09 13:15:00|5308.79|5308.79|5306.55|5306.55|5308.79|5308.79|5306.28|5306.28|0
1594300800000|2020-07-09 13:20:00|5307.2|5307.2|5307.08|5307.08|5307.2|5307.2|5306.3|5306.3|0
1594301100000|2020-07-09 13:25:00|5307.36|5307.36|5310.55|5310.55|5310.55|5310.55|5307.36|5307.36|0
1594301400000|2020-07-09 13:30:00|5310.36|5310.36|5309.2|5309.2|5310.59|5310.59|5309.09|5309.09|0
1594301700000|2020-07-09 13:35:00|5308.46|5308.46|5305.91|5305.91|5308.74|5308.74|5304.9|5304.9|0
1594302000000|2020-07-09 13:40:00|5306.56|5306.56|5309.09|5309.09|5309.09|5309.09|5306.56|5306.56|0
1594302300000|2020-07-09 13:45:00|5306.71|5306.71|5305.71|5305.71|5306.71|5306.71|5304.91|5304.91|0
1594302600000|2020-07-09 13:50:00|5305.19|5305.19|5304.38|5304.38|5305.52|5305.52|5302.5|5302.5|0
1594302900000|2020-07-09 13:55:00|5305.28|5305.28|5306.88|5306.88|5306.88|5306.88|5305.28|5305.28|0
1594303200000|2020-07-09 14:00:00|5307.73|5307.73|5308.89|5308.89|5308.89|5308.89|5306.64|5306.64|0
1594303500000|2020-07-09 14:05:00|5309.4|5309.4|5306.31|5306.31|5309.4|5309.4|5306.31|5306.31|0
1594303800000|2020-07-09 14:10:00|5308.51|5308.51|5310.5|5310.5|5310.71|5310.71|5308.51|5308.51|0
1594304100000|2020-07-09 14:15:00|5310.48|5310.48|5305.8|5305.8|5310.48|5310.48|5305.79|5305.79|0
1594304400000|2020-07-09 14:20:00|5304.82|5304.82|5300.12|5300.12|5304.82|5304.82|5300.12|5300.12|0
1594304700000|2020-07-09 14:25:00|5298.17|5298.17|5298.41|5298.41|5300|5300|5298.17|5298.17|0
1594305000000|2020-07-09 14:30:00|5298.93|5298.93|5299.88|5299.88|5300.79|5300.79|5298.93|5298.93|0
1594305300000|2020-07-09 14:35:00|5300.28|5300.28|5296.47|5296.47|5300.63|5300.63|5296.47|5296.47|0
1594305600000|2020-07-09 14:40:00|5295.1|5295.1|5290.48|5290.48|5295.1|5295.1|5290.48|5290.48|0
1594305900000|2020-07-09 14:45:00|5284.38|5284.38|5286.6|5286.6|5287.63|5287.63|5284.38|5284.38|0
1594306200000|2020-07-09 14:50:00|5286.69|5286.69|5286.59|5286.59|5287.91|5287.91|5286.59|5286.59|0
1594306500000|2020-07-09 14:55:00|5286.21|5286.21|5273.03|5273.03|5286.21|5286.21|5273.03|5273.03|0
1594306800000|2020-07-09 15:00:00|5269.94|5269.94|5259.48|5259.48|5269.94|5269.94|5259.48|5259.48|0
1594307100000|2020-07-09 15:05:00|5257.07|5257.07|5255.44|5255.44|5257.98|5257.98|5255.44|5255.44|0
1594307400000|2020-07-09 15:10:00|5256.41|5256.41|5258.36|5258.36|5258.36|5258.36|5256.41|5256.41|0
1594307700000|2020-07-09 15:15:00|5259.65|5259.65|5260.36|5260.36|5263.77|5263.77|5259.65|5259.65|0
1594308000000|2020-07-09 15:20:00|5256.1|5256.1|5254.57|5254.57|5256.76|5256.76|5254.34|5254.34|0
1594308300000|2020-07-09 15:25:00|5253.52|5253.52|5256.89|5256.89|5256.89|5256.89|5252.69|5252.69|0
1594365300000|2020-07-10 07:15:00|5241.02|5241.02|5237.76|5237.76|5241.02|5241.02|5237.76|5237.76|0
1594365600000|2020-07-10 07:20:00|5238.37|5238.37|5238.01|5238.01|5238.37|5238.37|5236.96|5236.96|0
1594365900000|2020-07-10 07:25:00|5239.05|5239.05|5236.21|5236.21|5239.05|5239.05|5236.21|5236.21|0
1594366200000|2020-07-10 07:30:00|5236.47|5236.47|5232.4|5232.4|5236.47|5236.47|5232.4|5232.4|0
1594366500000|2020-07-10 07:35:00|5234.24|5234.24|5230.25|5230.25|5234.48|5234.48|5230.25|5230.25|0
1594366800000|2020-07-10 07:40:00|5229.63|5229.63|5231.42|5231.42|5231.42|5231.42|5228.22|5228.22|0
1594367100000|2020-07-10 07:45:00|5231.08|5231.08|5231.67|5231.67|5231.86|5231.86|5230.84|5230.84|0
1594367400000|2020-07-10 07:50:00|5232.26|5232.26|5237.11|5237.11|5237.11|5237.11|5232.26|5232.26|0
1594367700000|2020-07-10 07:55:00|5235.23|5235.23|5237.18|5237.18|5237.18|5237.18|5235.23|5235.23|0
1594368000000|2020-07-10 08:00:00|5234.58|5234.58|5249.11|5249.11|5249.11|5249.11|5234.58|5234.58|0
1594368300000|2020-07-10 08:05:00|5245.58|5245.58|5252.14|5252.14|5252.14|5252.14|5245.37|5245.37|0
1594368600000|2020-07-10 08:10:00|5253.9|5253.9|5250.22|5250.22|5254.68|5254.68|5250.22|5250.22|0
1594368900000|2020-07-10 08:15:00|5250.78|5250.78|5253.26|5253.26|5253.26|5253.26|5250.78|5250.78|0
1594369200000|2020-07-10 08:20:00|5253.35|5253.35|5261.2|5261.2|5261.2|5261.2|5252.96|5252.96|0
1594369500000|2020-07-10 08:25:00|5261.35|5261.35|5270.06|5270.06|5270.06|5270.06|5261.35|5261.35|0
1594369800000|2020-07-10 08:30:00|5271.42|5271.42|5271.81|5271.81|5273.25|5273.25|5271.42|5271.42|0
1594370100000|2020-07-10 08:35:00|5267.05|5267.05|5259.26|5259.26|5267.05|5267.05|5259.26|5259.26|0
1594370400000|2020-07-10 08:40:00|5259.25|5259.25|5260.14|5260.14|5260.14|5260.14|5259.14|5259.14|0
1594370700000|2020-07-10 08:45:00|5259.33|5259.33|5255.53|5255.53|5260.84|5260.84|5255.53|5255.53|0
1594371000000|2020-07-10 08:50:00|5251.43|5251.43|5246.49|5246.49|5251.43|5251.43|5246.49|5246.49|0
1594371300000|2020-07-10 08:55:00|5246.52|5246.52|5250.79|5250.79|5250.79|5250.79|5246.52|5246.52|0
1594371600000|2020-07-10 09:00:00|5252.92|5252.92|5256.02|5256.02|5256.02|5256.02|5252.92|5252.92|0
1594371900000|2020-07-10 09:05:00|5257.77|5257.77|5262.35|5262.35|5262.35|5262.35|5257.77|5257.77|0
1594372200000|2020-07-10 09:10:00|5258.6|5258.6|5261.46|5261.46|5261.46|5261.46|5258.02|5258.02|0
1594372500000|2020-07-10 09:15:00|5263.25|5263.25|5264.73|5264.73|5264.73|5264.73|5263.25|5263.25|0
1594372800000|2020-07-10 09:20:00|5266.69|5266.69|5271.23|5271.23|5271.23|5271.23|5265.91|5265.91|0
1594373100000|2020-07-10 09:25:00|5271.39|5271.39|5277.27|5277.27|5277.27|5277.27|5271.39|5271.39|0
1594373400000|2020-07-10 09:30:00|5278.87|5278.87|5280.6|5280.6|5280.89|5280.89|5278.87|5278.87|0
1594373700000|2020-07-10 09:35:00|5280.64|5280.64|5279.46|5279.46|5280.64|5280.64|5279.46|5279.46|0
1594374000000|2020-07-10 09:40:00|5278.42|5278.42|5276.72|5276.72|5278.42|5278.42|5276.72|5276.72|0
1594374300000|2020-07-10 09:45:00|5277.03|5277.03|5276.85|5276.85|5277.03|5277.03|5274.31|5274.31|0
1594374600000|2020-07-10 09:50:00|5275.48|5275.48|5277.6|5277.6|5277.86|5277.86|5275.48|5275.48|0
1594374900000|2020-07-10 09:55:00|5276.76|5276.76|5275.14|5275.14|5277.8|5277.8|5275.14|5275.14|0
1594375200000|2020-07-10 10:00:00|5274.67|5274.67|5279.64|5279.64|5279.64|5279.64|5274.67|5274.67|0
1594375500000|2020-07-10 10:05:00|5278.7|5278.7|5277.61|5277.61|5279.71|5279.71|5277.61|5277.61|0
1594375800000|2020-07-10 10:10:00|5277.56|5277.56|5278.38|5278.38|5278.51|5278.51|5277.56|5277.56|0
1594376100000|2020-07-10 10:15:00|5277.77|5277.77|5272.77|5272.77|5277.77|5277.77|5272.77|5272.77|0
1594376400000|2020-07-10 10:20:00|5271.95|5271.95|5271.71|5271.71|5271.99|5271.99|5270.65|5270.65|0
1594376700000|2020-07-10 10:25:00|5270.98|5270.98|5271.8|5271.8|5271.8|5271.8|5270.85|5270.85|0
1594377000000|2020-07-10 10:30:00|5271.13|5271.13|5274.43|5274.43|5274.43|5274.43|5271.13|5271.13|0
1594377300000|2020-07-10 10:35:00|5275.68|5275.68|5278.75|5278.75|5279.18|5279.18|5275.68|5275.68|0
1594377600000|2020-07-10 10:40:00|5281.15|5281.15|5281.6|5281.6|5282.23|5282.23|5280.56|5280.56|0
1594377900000|2020-07-10 10:45:00|5280.89|5280.89|5278.82|5278.82|5281.59|5281.59|5278.82|5278.82|0
1594378200000|2020-07-10 10:50:00|5280.06|5280.06|5281.56|5281.56|5281.56|5281.56|5279.99|5279.99|0
1594378500000|2020-07-10 10:55:00|5281.5|5281.5|5283|5283|5283.78|5283.78|5281.5|5281.5|0
1594378800000|2020-07-10 11:00:00|5284.67|5284.67|5289.41|5289.41|5289.41|5289.41|5284.38|5284.38|0
1594379100000|2020-07-10 11:05:00|5286.5|5286.5|5293.37|5293.37|5293.37|5293.37|5286.5|5286.5|0
1594379400000|2020-07-10 11:10:00|5289.92|5289.92|5286.75|5286.75|5290.24|5290.24|5286.69|5286.69|0
1594379700000|2020-07-10 11:15:00|5284.77|5284.77|5277.73|5277.73|5284.77|5284.77|5277.73|5277.73|0
1594380000000|2020-07-10 11:20:00|5279.49|5279.49|5277.27|5277.27|5279.49|5279.49|5277.27|5277.27|0
1594380300000|2020-07-10 11:25:00|5279.73|5279.73|5281.12|5281.12|5281.4|5281.4|5279.73|5279.73|0
1594380600000|2020-07-10 11:30:00|5280.67|5280.67|5277.05|5277.05|5280.71|5280.71|5277.05|5277.05|0
1594380900000|2020-07-10 11:35:00|5274.79|5274.79|5276.47|5276.47|5276.88|5276.88|5274.79|5274.79|0
1594381200000|2020-07-10 11:40:00|5278.9|5278.9|5280.32|5280.32|5280.45|5280.45|5278.77|5278.77|0
1594381500000|2020-07-10 11:45:00|5279.69|5279.69|5277.53|5277.53|5280.37|5280.37|5277.53|5277.53|0
1594381800000|2020-07-10 11:50:00|5276.39|5276.39|5272.7|5272.7|5276.55|5276.55|5272.7|5272.7|0
1594382100000|2020-07-10 11:55:00|5270.35|5270.35|5269.96|5269.96|5270.35|5270.35|5269.64|5269.64|0
1594382400000|2020-07-10 12:00:00|5273.72|5273.72|5275.08|5275.08|5276.06|5276.06|5273.72|5273.72|0
1594382700000|2020-07-10 12:05:00|5275.25|5275.25|5275.37|5275.37|5275.85|5275.85|5275.25|5275.25|0
1594383000000|2020-07-10 12:10:00|5274.4|5274.4|5272.3|5272.3|5274.4|5274.4|5271.37|5271.37|0
1594383300000|2020-07-10 12:15:00|5272.35|5272.35|5266.87|5266.87|5272.35|5272.35|5266.87|5266.87|0
1594383600000|2020-07-10 12:20:00|5267.4|5267.4|5267.11|5267.11|5267.94|5267.94|5266.83|5266.83|0
1594383900000|2020-07-10 12:25:00|5266.41|5266.41|5266.98|5266.98|5266.98|5266.98|5265.49|5265.49|0
1594384200000|2020-07-10 12:30:00|5268.23|5268.23|5271.25|5271.25|5271.25|5271.25|5268.23|5268.23|0
1594384500000|2020-07-10 12:35:00|5270.63|5270.63|5281.7|5281.7|5281.7|5281.7|5270.63|5270.63|0
1594384800000|2020-07-10 12:40:00|5282.76|5282.76|5279|5279|5283.82|5283.82|5279|5279|0
1594385100000|2020-07-10 12:45:00|5277.97|5277.97|5280|5280|5281.28|5281.28|5277.97|5277.97|0
1594385400000|2020-07-10 12:50:00|5279.53|5279.53|5280.5|5280.5|5280.5|5280.5|5279.29|5279.29|0
1594385700000|2020-07-10 12:55:00|5280.46|5280.46|5280.68|5280.68|5281.15|5281.15|5280.46|5280.46|0
1594386000000|2020-07-10 13:00:00|5278.5|5278.5|5277.22|5277.22|5278.5|5278.5|5275.63|5275.63|0
1594386300000|2020-07-10 13:05:00|5278.5|5278.5|5277.43|5277.43|5280.62|5280.62|5277.43|5277.43|0
1594386600000|2020-07-10 13:10:00|5275.56|5275.56|5278.76|5278.76|5278.76|5278.76|5275.56|5275.56|0
1594386900000|2020-07-10 13:15:00|5277.14|5277.14|5276.8|5276.8|5277.14|5277.14|5275.99|5275.99|0
1594387200000|2020-07-10 13:20:00|5275.94|5275.94|5275.3|5275.3|5276.78|5276.78|5275.3|5275.3|0
1594387500000|2020-07-10 13:25:00|5276.95|5276.95|5277.88|5277.88|5277.88|5277.88|5276.95|5276.95|0
1594387800000|2020-07-10 13:30:00|5276.6|5276.6|5275.73|5275.73|5278.41|5278.41|5275.73|5275.73|0
1594388100000|2020-07-10 13:35:00|5272.94|5272.94|5262.35|5262.35|5272.94|5272.94|5262.35|5262.35|0
1594388400000|2020-07-10 13:40:00|5264.66|5264.66|5262.54|5262.54|5265.96|5265.96|5261.59|5261.59|0
1594388700000|2020-07-10 13:45:00|5264.6|5264.6|5264.76|5264.76|5266.55|5266.55|5264.05|5264.05|0
1594389000000|2020-07-10 13:50:00|5262.93|5262.93|5257.82|5257.82|5262.93|5262.93|5257.82|5257.82|0
1594389300000|2020-07-10 13:55:00|5256.3|5256.3|5256.75|5256.75|5256.78|5256.78|5255.48|5255.48|0
1594389600000|2020-07-10 14:00:00|5257.48|5257.48|5252.66|5252.66|5257.48|5257.48|5252.66|5252.66|0
1594389900000|2020-07-10 14:05:00|5251.38|5251.38|5251.29|5251.29|5251.41|5251.41|5249.98|5249.98|0
1594390200000|2020-07-10 14:10:00|5252.41|5252.41|5256.29|5256.29|5256.37|5256.37|5252.41|5252.41|0
1594390500000|2020-07-10 14:15:00|5257.6|5257.6|5256.01|5256.01|5257.6|5257.6|5255.63|5255.63|0
1594390800000|2020-07-10 14:20:00|5254.84|5254.84|5250.61|5250.61|5254.84|5254.84|5250.61|5250.61|0
1594391100000|2020-07-10 14:25:00|5250.64|5250.64|5257.6|5257.6|5257.6|5257.6|5250.64|5250.64|0
1594391400000|2020-07-10 14:30:00|5258.15|5258.15|5257.81|5257.81|5258.15|5258.15|5255.84|5255.84|0
1594391700000|2020-07-10 14:35:00|5257.38|5257.38|5254.45|5254.45|5257.38|5257.38|5254.03|5254.03|0
1594392000000|2020-07-10 14:40:00|5254.34|5254.34|5260.61|5260.61|5260.61|5260.61|5254.34|5254.34|0
1594392300000|2020-07-10 14:45:00|5261.83|5261.83|5261.82|5261.82|5262.63|5262.63|5261.35|5261.35|0
1594392600000|2020-07-10 14:50:00|5261.42|5261.42|5255.49|5255.49|5261.42|5261.42|5255.49|5255.49|0
1594392900000|2020-07-10 14:55:00|5256.84|5256.84|5252.91|5252.91|5257.42|5257.42|5252.91|5252.91|0
1594393200000|2020-07-10 15:00:00|5251.97|5251.97|5248.89|5248.89|5252.26|5252.26|5248.89|5248.89|0
1594393500000|2020-07-10 15:05:00|5249.7|5249.7|5248.19|5248.19|5249.7|5249.7|5248.19|5248.19|0
1594393800000|2020-07-10 15:10:00|5249.69|5249.69|5250.97|5250.97|5250.97|5250.97|5248.78|5248.78|0
1594394100000|2020-07-10 15:15:00|5250.76|5250.76|5249.04|5249.04|5250.76|5250.76|5249.04|5249.04|0
1594394400000|2020-07-10 15:20:00|5247.25|5247.25|5244.51|5244.51|5247.25|5247.25|5243.3|5243.3|0
1594394700000|2020-07-10 15:25:00|5245.18|5245.18|5245.08|5245.08|5245.18|5245.18|5243.92|5243.92|0
1594624500000|2020-07-13 07:15:00|5283.64|5283.64|5280.33|5280.33|5284.27|5284.27|5280.33|5280.33|0
1594624800000|2020-07-13 07:20:00|5278.6|5278.6|5283.53|5283.53|5284.17|5284.17|5278.6|5278.6|0
1594625100000|2020-07-13 07:25:00|5282.51|5282.51|5279.97|5279.97|5282.51|5282.51|5279.97|5279.97|0
1594625400000|2020-07-13 07:30:00|5279.13|5279.13|5288.19|5288.19|5288.31|5288.31|5278.79|5278.79|0
1594625700000|2020-07-13 07:35:00|5286.41|5286.41|5288.22|5288.22|5289.87|5289.87|5286.41|5286.41|0
1594626000000|2020-07-13 07:40:00|5287.54|5287.54|5288.37|5288.37|5290.2|5290.2|5287.54|5287.54|0
1594626300000|2020-07-13 07:45:00|5287.34|5287.34|5286.6|5286.6|5288.93|5288.93|5286.6|5286.6|0
1594626600000|2020-07-13 07:50:00|5286.43|5286.43|5286.33|5286.33|5286.43|5286.43|5283.9|5283.9|0
1594626900000|2020-07-13 07:55:00|5284.85|5284.85|5285.16|5285.16|5287.51|5287.51|5284.69|5284.69|0
1594627200000|2020-07-13 08:00:00|5285.07|5285.07|5280.59|5280.59|5285.07|5285.07|5279.88|5279.88|0
1594627500000|2020-07-13 08:05:00|5279.11|5279.11|5279.34|5279.34|5279.7|5279.7|5279.11|5279.11|0
1594627800000|2020-07-13 08:10:00|5288.59|5288.59|5290.61|5290.61|5292.1|5292.1|5288.59|5288.59|0
1594628100000|2020-07-13 08:15:00|5289.68|5289.68|5284.72|5284.72|5289.68|5289.68|5284.72|5284.72|0
1594628400000|2020-07-13 08:20:00|5280.7|5280.7|5276.18|5276.18|5280.7|5280.7|5275.67|5275.67|0
1594628700000|2020-07-13 08:25:00|5276.36|5276.36|5285.98|5285.98|5285.98|5285.98|5276.36|5276.36|0
1594629000000|2020-07-13 08:30:00|5285.22|5285.22|5284.01|5284.01|5285.22|5285.22|5282.61|5282.61|0
1594629300000|2020-07-13 08:35:00|5279|5279|5278.65|5278.65|5279|5279|5276.25|5276.25|0
1594629600000|2020-07-13 08:40:00|5278.08|5278.08|5280.28|5280.28|5280.28|5280.28|5276.8|5276.8|0
1594629900000|2020-07-13 08:45:00|5282.05|5282.05|5281.43|5281.43|5282.05|5282.05|5279.56|5279.56|0
1594630200000|2020-07-13 08:50:00|5281.49|5281.49|5282.94|5282.94|5282.94|5282.94|5281.1|5281.1|0
1594630500000|2020-07-13 08:55:00|5281.62|5281.62|5280.45|5280.45|5282.01|5282.01|5280.45|5280.45|0
1594630800000|2020-07-13 09:00:00|5280.99|5280.99|5283.2|5283.2|5283.66|5283.66|5279.32|5279.32|0
1594631100000|2020-07-13 09:05:00|5279.98|5279.98|5281.93|5281.93|5282.11|5282.11|5279.47|5279.47|0
1594631400000|2020-07-13 09:10:00|5284.43|5284.43|5284.96|5284.96|5284.96|5284.96|5283.81|5283.81|0
1594631700000|2020-07-13 09:15:00|5285.3|5285.3|5287.83|5287.83|5287.83|5287.83|5285.3|5285.3|0
1594632000000|2020-07-13 09:20:00|5287.81|5287.81|5286.16|5286.16|5287.88|5287.88|5286.09|5286.09|0
1594632300000|2020-07-13 09:25:00|5288.88|5288.88|5290.03|5290.03|5290.74|5290.74|5288.88|5288.88|0
1594632600000|2020-07-13 09:30:00|5290.21|5290.21|5293.29|5293.29|5293.29|5293.29|5290.21|5290.21|0
1594632900000|2020-07-13 09:35:00|5293.59|5293.59|5294.6|5294.6|5294.6|5294.6|5293.59|5293.59|0
1594633200000|2020-07-13 09:40:00|5294.25|5294.25|5290.09|5290.09|5294.25|5294.25|5290.09|5290.09|0
1594633500000|2020-07-13 09:45:00|5289.9|5289.9|5291.65|5291.65|5291.65|5291.65|5289.5|5289.5|0
1594633800000|2020-07-13 09:50:00|5291.31|5291.31|5293.97|5293.97|5293.97|5293.97|5291.08|5291.08|0
1594634100000|2020-07-13 09:55:00|5294.17|5294.17|5296.12|5296.12|5296.2|5296.2|5294.17|5294.17|0
1594634400000|2020-07-13 10:00:00|5297.04|5297.04|5294.5|5294.5|5297.04|5297.04|5294.06|5294.06|0
1594634700000|2020-07-13 10:05:00|5294.34|5294.34|5290.63|5290.63|5294.34|5294.34|5288.12|5288.12|0
1594635000000|2020-07-13 10:10:00|5289|5289|5286.65|5286.65|5289|5289|5286.52|5286.52|0
1594635300000|2020-07-13 10:15:00|5286.9|5286.9|5285.7|5285.7|5288.2|5288.2|5285.7|5285.7|0
1594635600000|2020-07-13 10:20:00|5286.16|5286.16|5284.21|5284.21|5286.16|5286.16|5283.71|5283.71|0
1594635900000|2020-07-13 10:25:00|5283.74|5283.74|5285.32|5285.32|5285.8|5285.8|5283.74|5283.74|0
1594636200000|2020-07-13 10:30:00|5285.56|5285.56|5285.35|5285.35|5286.5|5286.5|5283.26|5283.26|0
1594636500000|2020-07-13 10:35:00|5285.47|5285.47|5285.48|5285.48|5286.31|5286.31|5285.46|5285.46|0
1594636800000|2020-07-13 10:40:00|5285.72|5285.72|5286.09|5286.09|5287.41|5287.41|5285.5|5285.5|0
1594637100000|2020-07-13 10:45:00|5286.08|5286.08|5284.84|5284.84|5286.26|5286.26|5284.84|5284.84|0
1594637400000|2020-07-13 10:50:00|5283.83|5283.83|5289.53|5289.53|5289.53|5289.53|5283.83|5283.83|0
1594637700000|2020-07-13 10:55:00|5288.02|5288.02|5288.09|5288.09|5288.52|5288.52|5287.32|5287.32|0
1594638000000|2020-07-13 11:00:00|5284.72|5284.72|5292.28|5292.28|5292.28|5292.28|5284.72|5284.72|0
1594638300000|2020-07-13 11:05:00|5292.8|5292.8|5293.31|5293.31|5295.25|5295.25|5292.8|5292.8|0
1594638600000|2020-07-13 11:10:00|5295.62|5295.62|5292.61|5292.61|5299.79|5299.79|5291.88|5291.88|0
1594638900000|2020-07-13 11:15:00|5292.13|5292.13|5292.62|5292.62|5292.62|5292.62|5291.94|5291.94|0
1594639200000|2020-07-13 11:20:00|5293.09|5293.09|5288.52|5288.52|5294.02|5294.02|5288.52|5288.52|0
1594639500000|2020-07-13 11:25:00|5290.36|5290.36|5291.53|5291.53|5291.53|5291.53|5290.36|5290.36|0
1594639800000|2020-07-13 11:30:00|5292.4|5292.4|5292.6|5292.6|5292.92|5292.92|5291.55|5291.55|0
1594640100000|2020-07-13 11:35:00|5292.65|5292.65|5293.55|5293.55|5294.56|5294.56|5292.65|5292.65|0
1594640400000|2020-07-13 11:40:00|5293.39|5293.39|5292.17|5292.17|5293.39|5293.39|5292.17|5292.17|0
1594640700000|2020-07-13 11:45:00|5293.64|5293.64|5293.24|5293.24|5295.06|5295.06|5293.24|5293.24|0
1594641000000|2020-07-13 11:50:00|5293.15|5293.15|5295.03|5295.03|5295.03|5295.03|5293.15|5293.15|0
1594641300000|2020-07-13 11:55:00|5294.31|5294.31|5293.12|5293.12|5295.43|5295.43|5293.12|5293.12|0
1594641600000|2020-07-13 12:00:00|5290.57|5290.57|5291.03|5291.03|5291.03|5291.03|5290.04|5290.04|0
1594641900000|2020-07-13 12:05:00|5290.6|5290.6|5287.89|5287.89|5290.6|5290.6|5287.89|5287.89|0
1594642200000|2020-07-13 12:10:00|5288.34|5288.34|5288.77|5288.77|5288.91|5288.91|5288.34|5288.34|0
1594642500000|2020-07-13 12:15:00|5288.52|5288.52|5286.46|5286.46|5288.52|5288.52|5286.46|5286.46|0
1594642800000|2020-07-13 12:20:00|5286.14|5286.14|5286.05|5286.05|5287.39|5287.39|5286.05|5286.05|0
1594643100000|2020-07-13 12:25:00|5287.06|5287.06|5285.15|5285.15|5287.06|5287.06|5285.15|5285.15|0
1594643400000|2020-07-13 12:30:00|5284.53|5284.53|5285.9|5285.9|5285.9|5285.9|5284.17|5284.17|0
1594643700000|2020-07-13 12:35:00|5286.11|5286.11|5284.44|5284.44|5286.11|5286.11|5284.44|5284.44|0
1594644000000|2020-07-13 12:40:00|5285.11|5285.11|5283.29|5283.29|5285.11|5285.11|5283.29|5283.29|0
1594644300000|2020-07-13 12:45:00|5283.84|5283.84|5283.94|5283.94|5284.3|5284.3|5283.84|5283.84|0
1594644600000|2020-07-13 12:50:00|5283.16|5283.16|5282.71|5282.71|5283.16|5283.16|5281.98|5281.98|0
1594644900000|2020-07-13 12:55:00|5282.94|5282.94|5283.63|5283.63|5283.63|5283.63|5282.5|5282.5|0
1594645200000|2020-07-13 13:00:00|5282.16|5282.16|5283.99|5283.99|5284.32|5284.32|5282.16|5282.16|0
1594645500000|2020-07-13 13:05:00|5285.1|5285.1|5283.8|5283.8|5285.1|5285.1|5282.27|5282.27|0
1594645800000|2020-07-13 13:10:00|5282.96|5282.96|5280.5|5280.5|5282.96|5282.96|5280.5|5280.5|0
1594646100000|2020-07-13 13:15:00|5282.05|5282.05|5281.19|5281.19|5282.05|5282.05|5280.21|5280.21|0
1594646400000|2020-07-13 13:20:00|5281.45|5281.45|5281.69|5281.69|5282.08|5282.08|5281.23|5281.23|0
1594646700000|2020-07-13 13:25:00|5281.85|5281.85|5283.1|5283.1|5283.48|5283.48|5281.85|5281.85|0
1594647000000|2020-07-13 13:30:00|5282.76|5282.76|5284.89|5284.89|5286.14|5286.14|5282.5|5282.5|0
1594647300000|2020-07-13 13:35:00|5282.37|5282.37|5283.98|5283.98|5283.98|5283.98|5279.66|5279.66|0
1594647600000|2020-07-13 13:40:00|5285.25|5285.25|5287.07|5287.07|5287.62|5287.62|5285.25|5285.25|0
1594647900000|2020-07-13 13:45:00|5285.97|5285.97|5286.15|5286.15|5286.15|5286.15|5285.58|5285.58|0
1594648200000|2020-07-13 13:50:00|5287.48|5287.48|5285.38|5285.38|5287.48|5287.48|5285.29|5285.29|0
1594648500000|2020-07-13 13:55:00|5285.78|5285.78|5285.17|5285.17|5286.55|5286.55|5285.09|5285.09|0
1594648800000|2020-07-13 14:00:00|5283.17|5283.17|5278.26|5278.26|5284.4|5284.4|5278.26|5278.26|0
1594649100000|2020-07-13 14:05:00|5278.89|5278.89|5283.54|5283.54|5284.03|5284.03|5278.89|5278.89|0
1594649400000|2020-07-13 14:10:00|5285.43|5285.43|5288.33|5288.33|5288.33|5288.33|5285.29|5285.29|0
1594649700000|2020-07-13 14:15:00|5287.74|5287.74|5290.49|5290.49|5290.49|5290.49|5287.74|5287.74|0
1594650000000|2020-07-13 14:20:00|5292.52|5292.52|5300.47|5300.47|5300.49|5300.49|5292.52|5292.52|0
1594650300000|2020-07-13 14:25:00|5301.06|5301.06|5301.18|5301.18|5301.18|5301.18|5299.95|5299.95|0
1594650600000|2020-07-13 14:30:00|5300.86|5300.86|5301.12|5301.12|5301.48|5301.48|5300.67|5300.67|0
1594650900000|2020-07-13 14:35:00|5300.43|5300.43|5299.56|5299.56|5300.43|5300.43|5298.52|5298.52|0
1594651200000|2020-07-13 14:40:00|5298.7|5298.7|5298.59|5298.59|5299.39|5299.39|5298.59|5298.59|0
1594651500000|2020-07-13 14:45:00|5297.17|5297.17|5296.57|5296.57|5297.17|5297.17|5292.63|5292.63|0
1594651800000|2020-07-13 14:50:00|5299.96|5299.96|5300.62|5300.62|5301.54|5301.54|5299.96|5299.96|0
1594652100000|2020-07-13 14:55:00|5300.61|5300.61|5300.35|5300.35|5302.49|5302.49|5299.82|5299.82|0
1594652400000|2020-07-13 15:00:00|5299.41|5299.41|5301.45|5301.45|5301.45|5301.45|5299.41|5299.41|0
1594652700000|2020-07-13 15:05:00|5302.04|5302.04|5299.82|5299.82|5302.21|5302.21|5299.82|5299.82|0
1594653000000|2020-07-13 15:10:00|5300.25|5300.25|5302.56|5302.56|5302.56|5302.56|5299.83|5299.83|0
1594653300000|2020-07-13 15:15:00|5301.27|5301.27|5301.74|5301.74|5303.07|5303.07|5300.36|5300.36|0
1594653600000|2020-07-13 15:20:00|5300.77|5300.77|5302.86|5302.86|5302.86|5302.86|5300.77|5300.77|0
1594653900000|2020-07-13 15:25:00|5304.13|5304.13|5304.23|5304.23|5306.64|5306.64|5304.13|5304.13|0
1594710900000|2020-07-14 07:15:00|5244.57|5244.57|5229.73|5229.73|5244.57|5244.57|5227.35|5227.35|0
1594711200000|2020-07-14 07:20:00|5227.46|5227.46|5229|5229|5231.84|5231.84|5227.46|5227.46|0
1594711500000|2020-07-14 07:25:00|5231.26|5231.26|5236.78|5236.78|5236.96|5236.96|5229.45|5229.45|0
1594711800000|2020-07-14 07:30:00|5237.77|5237.77|5232.61|5232.61|5237.77|5237.77|5230.57|5230.57|0
1594712100000|2020-07-14 07:35:00|5230.01|5230.01|5232.99|5232.99|5232.99|5232.99|5230.01|5230.01|0
1594712400000|2020-07-14 07:40:00|5228.72|5228.72|5226.62|5226.62|5228.72|5228.72|5220.7|5220.7|0
1594712700000|2020-07-14 07:45:00|5229.27|5229.27|5237.16|5237.16|5239.16|5239.16|5229.27|5229.27|0
1594713000000|2020-07-14 07:50:00|5237.83|5237.83|5239.39|5239.39|5239.58|5239.58|5235.66|5235.66|0
1594713300000|2020-07-14 07:55:00|5239.38|5239.38|5238.01|5238.01|5240.47|5240.47|5238.01|5238.01|0
1594713600000|2020-07-14 08:00:00|5238.96|5238.96|5248.74|5248.74|5248.74|5248.74|5238.96|5238.96|0
1594713900000|2020-07-14 08:05:00|5247.53|5247.53|5251.25|5251.25|5251.25|5251.25|5247.01|5247.01|0
1594714200000|2020-07-14 08:10:00|5250.54|5250.54|5261.31|5261.31|5261.31|5261.31|5250.54|5250.54|0
1594714500000|2020-07-14 08:15:00|5258.23|5258.23|5248.06|5248.06|5258.23|5258.23|5248.06|5248.06|0
1594714800000|2020-07-14 08:20:00|5250.21|5250.21|5255.08|5255.08|5255.08|5255.08|5249.26|5249.26|0
1594715100000|2020-07-14 08:25:00|5255.59|5255.59|5252.97|5252.97|5255.59|5255.59|5252.97|5252.97|0
1594715400000|2020-07-14 08:30:00|5255.8|5255.8|5258.48|5258.48|5258.48|5258.48|5255.6|5255.6|0
1594715700000|2020-07-14 08:35:00|5258.09|5258.09|5258.35|5258.35|5258.35|5258.35|5254.93|5254.93|0
1594716000000|2020-07-14 08:40:00|5257.76|5257.76|5251.04|5251.04|5257.76|5257.76|5251.04|5251.04|0
1594716300000|2020-07-14 08:45:00|5251.19|5251.19|5258.46|5258.46|5260.59|5260.59|5251.19|5251.19|0
1594716600000|2020-07-14 08:50:00|5259.34|5259.34|5246.12|5246.12|5259.34|5259.34|5246.12|5246.12|0
1594716900000|2020-07-14 08:55:00|5245.5|5245.5|5247.77|5247.77|5248.15|5248.15|5244.58|5244.58|0
1594717200000|2020-07-14 09:00:00|5247.33|5247.33|5254.64|5254.64|5254.64|5254.64|5247.33|5247.33|0
1594717500000|2020-07-14 09:05:00|5254.9|5254.9|5252.17|5252.17|5254.9|5254.9|5251.87|5251.87|0
1594717800000|2020-07-14 09:10:00|5249.66|5249.66|5248.54|5248.54|5249.66|5249.66|5246.63|5246.63|0
1594718100000|2020-07-14 09:15:00|5246.97|5246.97|5249.62|5249.62|5249.62|5249.62|5246.54|5246.54|0
1594718400000|2020-07-14 09:20:00|5249.94|5249.94|5248.48|5248.48|5249.94|5249.94|5248.48|5248.48|0
1594718700000|2020-07-14 09:25:00|5247.98|5247.98|5248.64|5248.64|5249.01|5249.01|5247.98|5247.98|0
1594719000000|2020-07-14 09:30:00|5249.34|5249.34|5248.33|5248.33|5249.34|5249.34|5246.68|5246.68|0
1594719300000|2020-07-14 09:35:00|5247.34|5247.34|5245.98|5245.98|5249.49|5249.49|5245.98|5245.98|0
1594719600000|2020-07-14 09:40:00|5246.9|5246.9|5245.04|5245.04|5246.9|5246.9|5244.89|5244.89|0
1594719900000|2020-07-14 09:45:00|5244.74|5244.74|5242.87|5242.87|5245.2|5245.2|5242.87|5242.87|0
1594720200000|2020-07-14 09:50:00|5242.39|5242.39|5239.62|5239.62|5242.65|5242.65|5239.62|5239.62|0
1594720500000|2020-07-14 09:55:00|5238.19|5238.19|5234.92|5234.92|5238.19|5238.19|5234.92|5234.92|0
1594720800000|2020-07-14 10:00:00|5234.57|5234.57|5235.5|5235.5|5235.5|5235.5|5234.55|5234.55|0
1594721100000|2020-07-14 10:05:00|5237.19|5237.19|5238.03|5238.03|5239.05|5239.05|5235.62|5235.62|0
1594721400000|2020-07-14 10:10:00|5238.79|5238.79|5242.82|5242.82|5243.15|5243.15|5238.79|5238.79|0
1594721700000|2020-07-14 10:15:00|5243.25|5243.25|5233.23|5233.23|5243.25|5243.25|5233.23|5233.23|0
1594722000000|2020-07-14 10:20:00|5232.95|5232.95|5234.16|5234.16|5234.4|5234.4|5232.95|5232.95|0
1594722300000|2020-07-14 10:25:00|5233.99|5233.99|5234.25|5234.25|5235.11|5235.11|5232.89|5232.89|0
1594722600000|2020-07-14 10:30:00|5232.9|5232.9|5229.38|5229.38|5232.9|5232.9|5229.38|5229.38|0
1594722900000|2020-07-14 10:35:00|5230.03|5230.03|5233.25|5233.25|5233.25|5233.25|5229.64|5229.64|0
1594723200000|2020-07-14 10:40:00|5233.41|5233.41|5241.14|5241.14|5241.14|5241.14|5233.41|5233.41|0
1594723500000|2020-07-14 10:45:00|5240.37|5240.37|5240.4|5240.4|5240.57|5240.57|5239.63|5239.63|0
1594723800000|2020-07-14 10:50:00|5239.4|5239.4|5239.94|5239.94|5240.55|5240.55|5239.4|5239.4|0
1594724100000|2020-07-14 10:55:00|5241.12|5241.12|5245.39|5245.39|5245.39|5245.39|5241.12|5241.12|0
1594724400000|2020-07-14 11:00:00|5245.82|5245.82|5238.47|5238.47|5245.82|5245.82|5236.85|5236.85|0
1594724700000|2020-07-14 11:05:00|5241.04|5241.04|5235.33|5235.33|5241.04|5241.04|5235.22|5235.22|0
1594725000000|2020-07-14 11:10:00|5236.46|5236.46|5236.24|5236.24|5236.67|5236.67|5233.61|5233.61|0
1594725300000|2020-07-14 11:15:00|5234.94|5234.94|5235.56|5235.56|5236.02|5236.02|5233.71|5233.71|0
1594725600000|2020-07-14 11:20:00|5233.09|5233.09|5234.55|5234.55|5234.55|5234.55|5233.09|5233.09|0
1594725900000|2020-07-14 11:25:00|5232.25|5232.25|5236.6|5236.6|5236.6|5236.6|5232.25|5232.25|0
1594726200000|2020-07-14 11:30:00|5236.46|5236.46|5237.18|5237.18|5238.5|5238.5|5235.78|5235.78|0
1594726500000|2020-07-14 11:35:00|5241|5241|5240.93|5240.93|5242.22|5242.22|5240.42|5240.42|0
1594726800000|2020-07-14 11:40:00|5241.63|5241.63|5242.04|5242.04|5242.3|5242.3|5241.48|5241.48|0
1594727100000|2020-07-14 11:45:00|5241.97|5241.97|5239.54|5239.54|5242.04|5242.04|5239.54|5239.54|0
1594727400000|2020-07-14 11:50:00|5238.52|5238.52|5239.85|5239.85|5239.85|5239.85|5238.49|5238.49|0
1594727700000|2020-07-14 11:55:00|5242.39|5242.39|5246.13|5246.13|5246.66|5246.66|5242.39|5242.39|0
1594728000000|2020-07-14 12:00:00|5245.29|5245.29|5246.04|5246.04|5246.45|5246.45|5245.29|5245.29|0
1594728300000|2020-07-14 12:05:00|5246.82|5246.82|5244.42|5244.42|5246.82|5246.82|5244.42|5244.42|0
1594728600000|2020-07-14 12:10:00|5244.62|5244.62|5243.6|5243.6|5244.9|5244.9|5243.6|5243.6|0
1594728900000|2020-07-14 12:15:00|5243.1|5243.1|5243.83|5243.83|5245.48|5245.48|5243.1|5243.1|0
1594729200000|2020-07-14 12:20:00|5244.42|5244.42|5243.1|5243.1|5245.19|5245.19|5243.1|5243.1|0
1594729500000|2020-07-14 12:25:00|5242.82|5242.82|5244.73|5244.73|5244.73|5244.73|5242.82|5242.82|0
1594729800000|2020-07-14 12:30:00|5244.95|5244.95|5246.06|5246.06|5246.48|5246.48|5243.74|5243.74|0
1594730100000|2020-07-14 12:35:00|5246.76|5246.76|5243.91|5243.91|5248.97|5248.97|5243.91|5243.91|0
1594730400000|2020-07-14 12:40:00|5242.1|5242.1|5243.18|5243.18|5243.18|5243.18|5241.45|5241.45|0
1594730700000|2020-07-14 12:45:00|5242.88|5242.88|5243.73|5243.73|5243.73|5243.73|5240.9|5240.9|0
1594731000000|2020-07-14 12:50:00|5243.57|5243.57|5244.57|5244.57|5245.02|5245.02|5243.57|5243.57|0
1594731300000|2020-07-14 12:55:00|5243.58|5243.58|5235.85|5235.85|5243.58|5243.58|5235.85|5235.85|0
1594731600000|2020-07-14 13:00:00|5234.71|5234.71|5235.92|5235.92|5236.06|5236.06|5234.71|5234.71|0
1594731900000|2020-07-14 13:05:00|5236.13|5236.13|5236.54|5236.54|5236.54|5236.54|5233.91|5233.91|0
1594732200000|2020-07-14 13:10:00|5235.7|5235.7|5234.21|5234.21|5235.7|5235.7|5234.21|5234.21|0
1594732500000|2020-07-14 13:15:00|5234.9|5234.9|5236.24|5236.24|5236.24|5236.24|5234.88|5234.88|0
1594732800000|2020-07-14 13:20:00|5236.17|5236.17|5241.94|5241.94|5241.94|5241.94|5236.17|5236.17|0
1594733100000|2020-07-14 13:25:00|5242.48|5242.48|5244.06|5244.06|5245.03|5245.03|5242.15|5242.15|0
1594733400000|2020-07-14 13:30:00|5244.66|5244.66|5251.44|5251.44|5251.44|5251.44|5243.4|5243.4|0
1594733700000|2020-07-14 13:35:00|5253.56|5253.56|5254.84|5254.84|5254.95|5254.95|5253.56|5253.56|0
1594734000000|2020-07-14 13:40:00|5259.92|5259.92|5269.6|5269.6|5269.6|5269.6|5259.92|5259.92|0
1594734300000|2020-07-14 13:45:00|5271.1|5271.1|5263.87|5263.87|5271.1|5271.1|5263.87|5263.87|0
1594734600000|2020-07-14 13:50:00|5263.13|5263.13|5247.71|5247.71|5263.13|5263.13|5247.71|5247.71|0
1594734900000|2020-07-14 13:55:00|5249|5249|5254.43|5254.43|5254.43|5254.43|5249|5249|0
1594735200000|2020-07-14 14:00:00|5254.37|5254.37|5252.85|5252.85|5255.78|5255.78|5252.05|5252.05|0
1594735500000|2020-07-14 14:05:00|5246.73|5246.73|5241.17|5241.17|5246.73|5246.73|5241.17|5241.17|0
1594735800000|2020-07-14 14:10:00|5239.37|5239.37|5235.28|5235.28|5239.37|5239.37|5235.28|5235.28|0
1594736100000|2020-07-14 14:15:00|5236.45|5236.45|5233.4|5233.4|5236.67|5236.67|5232.69|5232.69|0
1594736400000|2020-07-14 14:20:00|5231.71|5231.71|5234.25|5234.25|5234.25|5234.25|5229.98|5229.98|0
1594736700000|2020-07-14 14:25:00|5233.46|5233.46|5230.76|5230.76|5233.46|5233.46|5230.76|5230.76|0
1594737000000|2020-07-14 14:30:00|5235.06|5235.06|5242.2|5242.2|5242.37|5242.37|5235.06|5235.06|0
1594737300000|2020-07-14 14:35:00|5242.04|5242.04|5238.67|5238.67|5242.04|5242.04|5238.67|5238.67|0
1594737600000|2020-07-14 14:40:00|5237.64|5237.64|5241.2|5241.2|5241.2|5241.2|5237.64|5237.64|0
1594737900000|2020-07-14 14:45:00|5240.97|5240.97|5240.57|5240.57|5240.97|5240.97|5237.73|5237.73|0
1594738200000|2020-07-14 14:50:00|5238.86|5238.86|5249.55|5249.55|5249.55|5249.55|5238.86|5238.86|0
1594738500000|2020-07-14 14:55:00|5250.24|5250.24|5243.74|5243.74|5250.24|5250.24|5243.74|5243.74|0
1594738800000|2020-07-14 15:00:00|5244.15|5244.15|5242.67|5242.67|5244.15|5244.15|5237.11|5237.11|0
1594739100000|2020-07-14 15:05:00|5240.43|5240.43|5240.39|5240.39|5240.43|5240.43|5236.39|5236.39|0
1594739400000|2020-07-14 15:10:00|5242.81|5242.81|5239.35|5239.35|5244.19|5244.19|5239.2|5239.2|0
1594739700000|2020-07-14 15:15:00|5239.34|5239.34|5241.9|5241.9|5241.9|5241.9|5239.24|5239.24|0
1594740000000|2020-07-14 15:20:00|5245.05|5245.05|5248.93|5248.93|5248.93|5248.93|5245.05|5245.05|0
1594740300000|2020-07-14 15:25:00|5248.9|5248.9|5250.01|5250.01|5250.01|5250.01|5247.32|5247.32|0
1594797300000|2020-07-15 07:15:00|5301.06|5301.06|5300.89|5300.89|5301.09|5301.09|5300.34|5300.34|0
1594797600000|2020-07-15 07:20:00|5304.5|5304.5|5310.18|5310.18|5310.18|5310.18|5304.5|5304.5|0
1594797900000|2020-07-15 07:25:00|5312.48|5312.48|5315.99|5315.99|5315.99|5315.99|5312.48|5312.48|0
1594798200000|2020-07-15 07:30:00|5315.09|5315.09|5319.9|5319.9|5319.9|5319.9|5315.09|5315.09|0
1594798500000|2020-07-15 07:35:00|5321.56|5321.56|5329.98|5329.98|5329.98|5329.98|5321.56|5321.56|0
1594798800000|2020-07-15 07:40:00|5328.46|5328.46|5336.96|5336.96|5338.01|5338.01|5328.46|5328.46|0
1594799100000|2020-07-15 07:45:00|5336.39|5336.39|5337.32|5337.32|5337.32|5337.32|5335.03|5335.03|0
1594799400000|2020-07-15 07:50:00|5339.33|5339.33|5341.07|5341.07|5342.37|5342.37|5339|5339|0
1594799700000|2020-07-15 07:55:00|5339.22|5339.22|5338.62|5338.62|5340.75|5340.75|5338.62|5338.62|0
1594800000000|2020-07-15 08:00:00|5338.54|5338.54|5341.78|5341.78|5341.78|5341.78|5338.06|5338.06|0
1594800300000|2020-07-15 08:05:00|5340.53|5340.53|5342.22|5342.22|5342.22|5342.22|5340.53|5340.53|0
1594800600000|2020-07-15 08:10:00|5343.46|5343.46|5348.99|5348.99|5348.99|5348.99|5343.24|5343.24|0
1594800900000|2020-07-15 08:15:00|5347.75|5347.75|5346|5346|5350|5350|5346|5346|0
1594801200000|2020-07-15 08:20:00|5345.88|5345.88|5341.56|5341.56|5345.88|5345.88|5340.57|5340.57|0
1594801500000|2020-07-15 08:25:00|5339.11|5339.11|5340.39|5340.39|5340.39|5340.39|5337.43|5337.43|0
1594801800000|2020-07-15 08:30:00|5340.72|5340.72|5341.86|5341.86|5345.14|5345.14|5340.72|5340.72|0
1594802100000|2020-07-15 08:35:00|5340.09|5340.09|5340.07|5340.07|5340.97|5340.97|5338.78|5338.78|0
1594802400000|2020-07-15 08:40:00|5340.87|5340.87|5342|5342|5342|5342|5338.57|5338.57|0
1594802700000|2020-07-15 08:45:00|5343.18|5343.18|5345.45|5345.45|5345.45|5345.45|5343.18|5343.18|0
1594803000000|2020-07-15 08:50:00|5346.6|5346.6|5345.63|5345.63|5346.6|5346.6|5345.63|5345.63|0
1594803300000|2020-07-15 08:55:00|5347.92|5347.92|5352.78|5352.78|5352.93|5352.93|5347.92|5347.92|0
1594803600000|2020-07-15 09:00:00|5351.63|5351.63|5358.47|5358.47|5358.47|5358.47|5351.63|5351.63|0
1594803900000|2020-07-15 09:05:00|5358.27|5358.27|5361.48|5361.48|5361.48|5361.48|5358.27|5358.27|0
1594804200000|2020-07-15 09:10:00|5360.3|5360.3|5361.41|5361.41|5361.41|5361.41|5359.89|5359.89|0
1594804500000|2020-07-15 09:15:00|5362.61|5362.61|5368.67|5368.67|5368.67|5368.67|5362.61|5362.61|0
1594804800000|2020-07-15 09:20:00|5366.58|5366.58|5370.97|5370.97|5370.97|5370.97|5366.55|5366.55|0
1594805100000|2020-07-15 09:25:00|5372.8|5372.8|5371.53|5371.53|5372.8|5372.8|5371.53|5371.53|0
1594805400000|2020-07-15 09:30:00|5371.69|5371.69|5370.4|5370.4|5372.11|5372.11|5370.4|5370.4|0
1594805700000|2020-07-15 09:35:00|5370.03|5370.03|5365.86|5365.86|5370.03|5370.03|5365.75|5365.75|0
1594806000000|2020-07-15 09:40:00|5365.72|5365.72|5363.41|5363.41|5365.72|5365.72|5363.41|5363.41|0
1594806300000|2020-07-15 09:45:00|5363.8|5363.8|5362.23|5362.23|5363.8|5363.8|5362.02|5362.02|0
1594806600000|2020-07-15 09:50:00|5362.01|5362.01|5357.7|5357.7|5362.01|5362.01|5357.7|5357.7|0
1594806900000|2020-07-15 09:55:00|5358.27|5358.27|5356.96|5356.96|5358.7|5358.7|5356.96|5356.96|0
1594807200000|2020-07-15 10:00:00|5357.27|5357.27|5358.16|5358.16|5358.21|5358.21|5356.97|5356.97|0
1594807500000|2020-07-15 10:05:00|5357.71|5357.71|5358.21|5358.21|5358.52|5358.52|5355.39|5355.39|0
1594807800000|2020-07-15 10:10:00|5356.75|5356.75|5367.48|5367.48|5367.48|5367.48|5356.75|5356.75|0
1594808100000|2020-07-15 10:15:00|5369.28|5369.28|5372.91|5372.91|5372.91|5372.91|5369.28|5369.28|0
1594808400000|2020-07-15 10:20:00|5374.06|5374.06|5376.8|5376.8|5378.66|5378.66|5374.06|5374.06|0
1594808700000|2020-07-15 10:25:00|5376.4|5376.4|5377.14|5377.14|5378.96|5378.96|5376.4|5376.4|0
1594809000000|2020-07-15 10:30:00|5381.15|5381.15|5379.31|5379.31|5381.15|5381.15|5378.22|5378.22|0
1594809300000|2020-07-15 10:35:00|5381.26|5381.26|5383.31|5383.31|5383.31|5383.31|5380.29|5380.29|0
1594809600000|2020-07-15 10:40:00|5383.01|5383.01|5384.82|5384.82|5385.53|5385.53|5382.8|5382.8|0
1594809900000|2020-07-15 10:45:00|5383|5383|5387.54|5387.54|5387.54|5387.54|5383|5383|0
1594810200000|2020-07-15 10:50:00|5389.11|5389.11|5397.51|5397.51|5397.51|5397.51|5389.11|5389.11|0
1594810500000|2020-07-15 10:55:00|5398|5398|5394.02|5394.02|5399.66|5399.66|5394.02|5394.02|0
1594810800000|2020-07-15 11:00:00|5392.91|5392.91|5386.77|5386.77|5392.91|5392.91|5386.77|5386.77|0
1594811100000|2020-07-15 11:05:00|5387.41|5387.41|5391.69|5391.69|5391.69|5391.69|5387.41|5387.41|0
1594811400000|2020-07-15 11:10:00|5397.97|5397.97|5398.64|5398.64|5399.08|5399.08|5397.12|5397.12|0
1594811700000|2020-07-15 11:15:00|5398.26|5398.26|5398.23|5398.23|5398.26|5398.26|5397.96|5397.96|0
1594812000000|2020-07-15 11:20:00|5399.6|5399.6|5403.64|5403.64|5403.64|5403.64|5399.6|5399.6|0
1594812300000|2020-07-15 11:25:00|5401.66|5401.66|5403.78|5403.78|5403.78|5403.78|5401.66|5401.66|0
1594812600000|2020-07-15 11:30:00|5401.88|5401.88|5401.8|5401.8|5401.88|5401.88|5398.04|5398.04|0
1594812900000|2020-07-15 11:35:00|5400.9|5400.9|5405.02|5405.02|5405.09|5405.09|5400.9|5400.9|0
1594813200000|2020-07-15 11:40:00|5404.2|5404.2|5403.38|5403.38|5406.67|5406.67|5403.38|5403.38|0
1594813500000|2020-07-15 11:45:00|5406.23|5406.23|5409.5|5409.5|5412.04|5412.04|5406.23|5406.23|0
1594813800000|2020-07-15 11:50:00|5410.43|5410.43|5409.45|5409.45|5410.61|5410.61|5408.65|5408.65|0
1594814100000|2020-07-15 11:55:00|5409.75|5409.75|5408.91|5408.91|5410.47|5410.47|5408.91|5408.91|0
1594814400000|2020-07-15 12:00:00|5408.44|5408.44|5408.99|5408.99|5410.14|5410.14|5408.44|5408.44|0
1594814700000|2020-07-15 12:05:00|5412|5412|5405.53|5405.53|5412|5412|5405.53|5405.53|0
1594815000000|2020-07-15 12:10:00|5404.68|5404.68|5402.73|5402.73|5405.48|5405.48|5402.73|5402.73|0
1594815300000|2020-07-15 12:15:00|5401.53|5401.53|5399.07|5399.07|5401.53|5401.53|5399.07|5399.07|0
1594815600000|2020-07-15 12:20:00|5397.89|5397.89|5397.43|5397.43|5398.44|5398.44|5396.7|5396.7|0
1594815900000|2020-07-15 12:25:00|5394.85|5394.85|5392.89|5392.89|5395.61|5395.61|5392.89|5392.89|0
1594816200000|2020-07-15 12:30:00|5393.04|5393.04|5394.54|5394.54|5395.34|5395.34|5393.04|5393.04|0
1594816500000|2020-07-15 12:35:00|5395.96|5395.96|5395.67|5395.67|5395.99|5395.99|5395.61|5395.61|0
1594816800000|2020-07-15 12:40:00|5393.24|5393.24|5391.72|5391.72|5393.24|5393.24|5387.97|5387.97|0
1594817100000|2020-07-15 12:45:00|5392.05|5392.05|5392.96|5392.96|5392.96|5392.96|5389.41|5389.41|0
1594817400000|2020-07-15 12:50:00|5393.35|5393.35|5392.91|5392.91|5394.52|5394.52|5392.91|5392.91|0
1594817700000|2020-07-15 12:55:00|5392.28|5392.28|5392.33|5392.33|5392.82|5392.82|5392.28|5392.28|0
1594818000000|2020-07-15 13:00:00|5391.55|5391.55|5391.53|5391.53|5392.75|5392.75|5391.53|5391.53|0
1594818300000|2020-07-15 13:05:00|5390.27|5390.27|5386.82|5386.82|5390.27|5390.27|5386.82|5386.82|0
1594818600000|2020-07-15 13:10:00|5387.37|5387.37|5392.99|5392.99|5392.99|5392.99|5387.37|5387.37|0
1594818900000|2020-07-15 13:15:00|5395.33|5395.33|5397.04|5397.04|5397.59|5397.59|5394.9|5394.9|0
1594819200000|2020-07-15 13:20:00|5397.97|5397.97|5397.52|5397.52|5400.27|5400.27|5397.52|5397.52|0
1594819500000|2020-07-15 13:25:00|5397.05|5397.05|5398.27|5398.27|5398.27|5398.27|5397.01|5397.01|0
1594819800000|2020-07-15 13:30:00|5398.3|5398.3|5402.3|5402.3|5402.3|5402.3|5397.51|5397.51|0
1594820100000|2020-07-15 13:35:00|5401.87|5401.87|5398.96|5398.96|5401.87|5401.87|5398.96|5398.96|0
1594820400000|2020-07-15 13:40:00|5401.4|5401.4|5404.48|5404.48|5404.48|5404.48|5401.34|5401.34|0
1594820700000|2020-07-15 13:45:00|5407.73|5407.73|5408.64|5408.64|5409.53|5409.53|5407.73|5407.73|0
1594821000000|2020-07-15 13:50:00|5411.62|5411.62|5412.81|5412.81|5414.16|5414.16|5411.44|5411.44|0
1594821300000|2020-07-15 13:55:00|5412.9|5412.9|5415.17|5415.17|5415.62|5415.62|5412.9|5412.9|0
1594821600000|2020-07-15 14:00:00|5414.22|5414.22|5416.64|5416.64|5416.64|5416.64|5414.22|5414.22|0
1594821900000|2020-07-15 14:05:00|5415.15|5415.15|5421.54|5421.54|5421.54|5421.54|5415.15|5415.15|0
1594822200000|2020-07-15 14:10:00|5419.91|5419.91|5421.34|5421.34|5421.34|5421.34|5418.98|5418.98|0
1594822500000|2020-07-15 14:15:00|5421.23|5421.23|5428|5428|5428|5428|5421.19|5421.19|0
1594822800000|2020-07-15 14:20:00|5428.48|5428.48|5433.49|5433.49|5433.73|5433.73|5428.48|5428.48|0
1594823100000|2020-07-15 14:25:00|5433.99|5433.99|5437.18|5437.18|5437.18|5437.18|5433.99|5433.99|0
1594823400000|2020-07-15 14:30:00|5437.48|5437.48|5436.6|5436.6|5438.06|5438.06|5434.39|5434.39|0
1594823700000|2020-07-15 14:35:00|5434.5|5434.5|5438.49|5438.49|5438.49|5438.49|5434.5|5434.5|0
1594824000000|2020-07-15 14:40:00|5439.31|5439.31|5443.1|5443.1|5443.1|5443.1|5439.31|5439.31|0
1594824300000|2020-07-15 14:45:00|5445.41|5445.41|5448|5448|5448|5448|5445.41|5445.41|0
1594824600000|2020-07-15 14:50:00|5448.28|5448.28|5449.14|5449.14|5449.14|5449.14|5448.28|5448.28|0
1594824900000|2020-07-15 14:55:00|5451.42|5451.42|5449.05|5449.05|5452.59|5452.59|5449.05|5449.05|0
1594825200000|2020-07-15 15:00:00|5447.33|5447.33|5447.49|5447.49|5447.8|5447.8|5445.6|5445.6|0
1594825500000|2020-07-15 15:05:00|5447.38|5447.38|5441.6|5441.6|5447.68|5447.68|5441.6|5441.6|0
1594825800000|2020-07-15 15:10:00|5443.34|5443.34|5446.12|5446.12|5446.89|5446.89|5443.34|5443.34|0
1594826100000|2020-07-15 15:15:00|5445.73|5445.73|5439.17|5439.17|5445.73|5445.73|5439.17|5439.17|0
1594826400000|2020-07-15 15:20:00|5440.81|5440.81|5437.78|5437.78|5440.81|5440.81|5437.34|5437.34|0
1594826700000|2020-07-15 15:25:00|5438.19|5438.19|5440.8|5440.8|5440.8|5440.8|5438.19|5438.19|0
1594883700000|2020-07-16 07:15:00|5405.86|5405.86|5407.9|5407.9|5408.17|5408.17|5405.86|5405.86|0
1594884000000|2020-07-16 07:20:00|5404.29|5404.29|5407.9|5407.9|5407.9|5407.9|5404.29|5404.29|0
1594884300000|2020-07-16 07:25:00|5403.05|5403.05|5402|5402|5404.27|5404.27|5402|5402|0
1594884600000|2020-07-16 07:30:00|5401.12|5401.12|5392.32|5392.32|5401.12|5401.12|5392.32|5392.32|0
1594884900000|2020-07-16 07:35:00|5389.15|5389.15|5392.81|5392.81|5393.03|5393.03|5389.15|5389.15|0
1594885200000|2020-07-16 07:40:00|5390.37|5390.37|5396.35|5396.35|5396.72|5396.72|5390.37|5390.37|0
1594885500000|2020-07-16 07:45:00|5396.34|5396.34|5397.89|5397.89|5401.33|5401.33|5396.34|5396.34|0
1594885800000|2020-07-16 07:50:00|5399.05|5399.05|5396.86|5396.86|5399.05|5399.05|5396.86|5396.86|0
1594886100000|2020-07-16 07:55:00|5396.02|5396.02|5392.56|5392.56|5396.02|5396.02|5392.56|5392.56|0
1594886400000|2020-07-16 08:00:00|5390.51|5390.51|5390.67|5390.67|5392.42|5392.42|5388.91|5388.91|0
1594886700000|2020-07-16 08:05:00|5389.74|5389.74|5391.5|5391.5|5391.5|5391.5|5386.75|5386.75|0
1594887000000|2020-07-16 08:10:00|5393.1|5393.1|5390.59|5390.59|5393.91|5393.91|5390.59|5390.59|0
1594887300000|2020-07-16 08:15:00|5388.91|5388.91|5384.88|5384.88|5388.91|5388.91|5384.88|5384.88|0
1594887600000|2020-07-16 08:20:00|5384.91|5384.91|5386.2|5386.2|5386.2|5386.2|5383.27|5383.27|0
1594887900000|2020-07-16 08:25:00|5386.57|5386.57|5390.85|5390.85|5390.85|5390.85|5386.57|5386.57|0
1594888200000|2020-07-16 08:30:00|5392.84|5392.84|5397.23|5397.23|5397.23|5397.23|5392.84|5392.84|0
1594888500000|2020-07-16 08:35:00|5396.01|5396.01|5398.6|5398.6|5398.6|5398.6|5395.08|5395.08|0
1594888800000|2020-07-16 08:40:00|5398.73|5398.73|5399.75|5399.75|5399.75|5399.75|5396.96|5396.96|0
1594889100000|2020-07-16 08:45:00|5400.07|5400.07|5396.78|5396.78|5400.07|5400.07|5396.78|5396.78|0
1594889400000|2020-07-16 08:50:00|5396.68|5396.68|5394.94|5394.94|5396.68|5396.68|5393.93|5393.93|0
1594889700000|2020-07-16 08:55:00|5395.8|5395.8|5399.92|5399.92|5399.92|5399.92|5395.8|5395.8|0
1594890000000|2020-07-16 09:00:00|5398.51|5398.51|5393.33|5393.33|5398.51|5398.51|5393.33|5393.33|0
1594890300000|2020-07-16 09:05:00|5393.63|5393.63|5392|5392|5393.86|5393.86|5392|5392|0
1594890600000|2020-07-16 09:10:00|5393.54|5393.54|5391.63|5391.63|5394.15|5394.15|5391.63|5391.63|0
1594890900000|2020-07-16 09:15:00|5391.49|5391.49|5392.54|5392.54|5392.54|5392.54|5391.13|5391.13|0
1594891200000|2020-07-16 09:20:00|5392.94|5392.94|5394.57|5394.57|5395.16|5395.16|5392.94|5392.94|0
1594891500000|2020-07-16 09:25:00|5395.07|5395.07|5399.43|5399.43|5399.43|5399.43|5395.07|5395.07|0
1594891800000|2020-07-16 09:30:00|5398.9|5398.9|5401.59|5401.59|5401.59|5401.59|5398.9|5398.9|0
1594892100000|2020-07-16 09:35:00|5400.29|5400.29|5402.64|5402.64|5402.64|5402.64|5399.55|5399.55|0
1594892400000|2020-07-16 09:40:00|5402.61|5402.61|5395.99|5395.99|5402.61|5402.61|5395.99|5395.99|0
1594892700000|2020-07-16 09:45:00|5395.41|5395.41|5394.65|5394.65|5395.41|5395.41|5393.68|5393.68|0
1594893000000|2020-07-16 09:50:00|5395.24|5395.24|5396.58|5396.58|5396.58|5396.58|5394.56|5394.56|0
1594893300000|2020-07-16 09:55:00|5396.9|5396.9|5397.33|5397.33|5398.23|5398.23|5396.9|5396.9|0
1594893600000|2020-07-16 10:00:00|5399.46|5399.46|5400.16|5400.16|5401.01|5401.01|5399.46|5399.46|0
1594893900000|2020-07-16 10:05:00|5400.46|5400.46|5401.4|5401.4|5401.79|5401.79|5400.23|5400.23|0
1594894200000|2020-07-16 10:10:00|5401.3|5401.3|5403.77|5403.77|5403.77|5403.77|5401.3|5401.3|0
1594894500000|2020-07-16 10:15:00|5403.97|5403.97|5403.36|5403.36|5404.64|5404.64|5401.91|5401.91|0
1594894800000|2020-07-16 10:20:00|5403.35|5403.35|5404.72|5404.72|5404.72|5404.72|5403.35|5403.35|0
1594895100000|2020-07-16 10:25:00|5405.23|5405.23|5404.06|5404.06|5405.3|5405.3|5403.29|5403.29|0
1594895400000|2020-07-16 10:30:00|5402.43|5402.43|5401.68|5401.68|5402.43|5402.43|5400.84|5400.84|0
1594895700000|2020-07-16 10:35:00|5402.54|5402.54|5407.19|5407.19|5407.19|5407.19|5402.54|5402.54|0
1594896000000|2020-07-16 10:40:00|5408.2|5408.2|5408.61|5408.61|5409.16|5409.16|5408.2|5408.2|0
1594896300000|2020-07-16 10:45:00|5409.29|5409.29|5411.79|5411.79|5411.79|5411.79|5409.29|5409.29|0
1594896600000|2020-07-16 10:50:00|5411.76|5411.76|5405.05|5405.05|5411.76|5411.76|5405.05|5405.05|0
1594896900000|2020-07-16 10:55:00|5403.9|5403.9|5401.89|5401.89|5403.9|5403.9|5401.55|5401.55|0
1594897200000|2020-07-16 11:00:00|5404.56|5404.56|5409.26|5409.26|5410.25|5410.25|5404.56|5404.56|0
1594897500000|2020-07-16 11:05:00|5410.21|5410.21|5408.33|5408.33|5410.21|5410.21|5408.03|5408.03|0
1594897800000|2020-07-16 11:10:00|5405.61|5405.61|5403.51|5403.51|5405.61|5405.61|5401.85|5401.85|0
1594898100000|2020-07-16 11:15:00|5400.62|5400.62|5409.24|5409.24|5411.58|5411.58|5400.62|5400.62|0
1594898400000|2020-07-16 11:20:00|5409.58|5409.58|5402.39|5402.39|5409.58|5409.58|5402.39|5402.39|0
1594898700000|2020-07-16 11:25:00|5401.76|5401.76|5401.01|5401.01|5403.5|5403.5|5401.01|5401.01|0
1594899000000|2020-07-16 11:30:00|5400.93|5400.93|5404.43|5404.43|5404.45|5404.45|5400.93|5400.93|0
1594899300000|2020-07-16 11:35:00|5404.97|5404.97|5404.37|5404.37|5404.97|5404.97|5402.52|5402.52|0
1594899600000|2020-07-16 11:40:00|5403.95|5403.95|5408.61|5408.61|5408.61|5408.61|5403.95|5403.95|0
1594899900000|2020-07-16 11:45:00|5407.56|5407.56|5411.05|5411.05|5411.71|5411.71|5407.56|5407.56|0
1594900200000|2020-07-16 11:50:00|5411.5|5411.5|5411.27|5411.27|5412.87|5412.87|5410.64|5410.64|0
1594900500000|2020-07-16 11:55:00|5409.76|5409.76|5404.05|5404.05|5409.76|5409.76|5404.05|5404.05|0
1594900800000|2020-07-16 12:00:00|5408.37|5408.37|5405.69|5405.69|5408.37|5408.37|5405.25|5405.25|0
1594901100000|2020-07-16 12:05:00|5405.23|5405.23|5407.63|5407.63|5407.63|5407.63|5405.23|5405.23|0
1594901400000|2020-07-16 12:10:00|5407.46|5407.46|5407|5407|5408.03|5408.03|5406.67|5406.67|0
1594901700000|2020-07-16 12:15:00|5406.72|5406.72|5409.62|5409.62|5409.62|5409.62|5405.94|5405.94|0
1594902000000|2020-07-16 12:20:00|5409.45|5409.45|5410.08|5410.08|5410.82|5410.82|5409.45|5409.45|0
1594902300000|2020-07-16 12:25:00|5410.47|5410.47|5410.58|5410.58|5411.73|5411.73|5410.32|5410.32|0
1594902600000|2020-07-16 12:30:00|5412.27|5412.27|5412.5|5412.5|5413.09|5413.09|5412.27|5412.27|0
1594902900000|2020-07-16 12:35:00|5411.56|5411.56|5409.38|5409.38|5411.95|5411.95|5409.38|5409.38|0
1594903200000|2020-07-16 12:40:00|5409.06|5409.06|5409.48|5409.48|5410.05|5410.05|5409.06|5409.06|0
1594903500000|2020-07-16 12:45:00|5409.42|5409.42|5409.7|5409.7|5410.51|5410.51|5409.42|5409.42|0
1594903800000|2020-07-16 12:50:00|5407.78|5407.78|5410.5|5410.5|5410.5|5410.5|5407.78|5407.78|0
1594904100000|2020-07-16 12:55:00|5412.82|5412.82|5411.57|5411.57|5412.82|5412.82|5411.57|5411.57|0
1594904400000|2020-07-16 13:00:00|5411.55|5411.55|5417.21|5417.21|5417.24|5417.24|5411.55|5411.55|0
1594904700000|2020-07-16 13:05:00|5417.68|5417.68|5415.78|5415.78|5417.68|5417.68|5414.9|5414.9|0
1594905000000|2020-07-16 13:10:00|5415.32|5415.32|5413.11|5413.11|5415.32|5415.32|5412.94|5412.94|0
1594905300000|2020-07-16 13:15:00|5412.53|5412.53|5413.5|5413.5|5414.61|5414.61|5412.53|5412.53|0
1594905600000|2020-07-16 13:20:00|5414.27|5414.27|5414.72|5414.72|5414.73|5414.73|5414.03|5414.03|0
1594905900000|2020-07-16 13:25:00|5414.15|5414.15|5412.32|5412.32|5414.15|5414.15|5411.43|5411.43|0
1594906200000|2020-07-16 13:30:00|5411.79|5411.79|5405.48|5405.48|5411.79|5411.79|5405.48|5405.48|0
1594906500000|2020-07-16 13:35:00|5405.6|5405.6|5403.19|5403.19|5405.6|5405.6|5402.79|5402.79|0
1594906800000|2020-07-16 13:40:00|5401.31|5401.31|5399.28|5399.28|5401.31|5401.31|5399.22|5399.22|0
1594907100000|2020-07-16 13:45:00|5402.82|5402.82|5402.85|5402.85|5402.85|5402.85|5400.32|5400.32|0
1594907400000|2020-07-16 13:50:00|5402.58|5402.58|5404.57|5404.57|5405.09|5405.09|5402.58|5402.58|0
1594907700000|2020-07-16 13:55:00|5404.56|5404.56|5405.14|5405.14|5405.14|5405.14|5402.97|5402.97|0
1594908000000|2020-07-16 14:00:00|5405.67|5405.67|5407.62|5407.62|5407.76|5407.76|5404.83|5404.83|0
1594908300000|2020-07-16 14:05:00|5404.78|5404.78|5397.32|5397.32|5404.78|5404.78|5397.32|5397.32|0
1594908600000|2020-07-16 14:10:00|5398.41|5398.41|5400.18|5400.18|5401.25|5401.25|5398.41|5398.41|0
1594908900000|2020-07-16 14:15:00|5398.36|5398.36|5398.24|5398.24|5400.24|5400.24|5397.51|5397.51|0
1594909200000|2020-07-16 14:20:00|5400.14|5400.14|5404.43|5404.43|5404.43|5404.43|5400.14|5400.14|0
1594909500000|2020-07-16 14:25:00|5405.27|5405.27|5407.58|5407.58|5407.58|5407.58|5403.96|5403.96|0
1594909800000|2020-07-16 14:30:00|5410.41|5410.41|5411.77|5411.77|5412.29|5412.29|5409.5|5409.5|0
1594910100000|2020-07-16 14:35:00|5413.78|5413.78|5413.57|5413.57|5415.31|5415.31|5413.57|5413.57|0
1594910400000|2020-07-16 14:40:00|5413.78|5413.78|5415.05|5415.05|5416.69|5416.69|5413.78|5413.78|0
1594910700000|2020-07-16 14:45:00|5415.46|5415.46|5414.46|5414.46|5415.46|5415.46|5413.12|5413.12|0
1594911000000|2020-07-16 14:50:00|5415.06|5415.06|5416.62|5416.62|5416.62|5416.62|5414.23|5414.23|0
1594911300000|2020-07-16 14:55:00|5416.56|5416.56|5409.81|5409.81|5416.56|5416.56|5409.81|5409.81|0
1594911600000|2020-07-16 15:00:00|5409.39|5409.39|5409.2|5409.2|5409.52|5409.52|5407.09|5407.09|0
1594911900000|2020-07-16 15:05:00|5407.96|5407.96|5406.35|5406.35|5407.96|5407.96|5404.45|5404.45|0
1594912200000|2020-07-16 15:10:00|5405.18|5405.18|5408.15|5408.15|5408.15|5408.15|5405.18|5405.18|0
1594912500000|2020-07-16 15:15:00|5406.77|5406.77|5408.48|5408.48|5409.76|5409.76|5405.64|5405.64|0
1594912800000|2020-07-16 15:20:00|5409.54|5409.54|5407.27|5407.27|5409.54|5409.54|5407.08|5407.08|0
1594913100000|2020-07-16 15:25:00|5406.83|5406.83|5406.81|5406.81|5406.83|5406.83|5404.59|5404.59|0
1594970100000|2020-07-17 07:15:00|5399.64|5399.64|5401.81|5401.81|5401.81|5401.81|5398.5|5398.5|0
1594970400000|2020-07-17 07:20:00|5401.11|5401.11|5402.14|5402.14|5403.53|5403.53|5401.11|5401.11|0
1594970700000|2020-07-17 07:25:00|5402.23|5402.23|5398.89|5398.89|5402.23|5402.23|5398.89|5398.89|0
1594971000000|2020-07-17 07:30:00|5397.74|5397.74|5408.91|5408.91|5408.91|5408.91|5397.74|5397.74|0
1594971300000|2020-07-17 07:35:00|5411.28|5411.28|5413.05|5413.05|5413.54|5413.54|5411.28|5411.28|0
1594971600000|2020-07-17 07:40:00|5413.41|5413.41|5413.17|5413.17|5415.23|5415.23|5413.17|5413.17|0
1594971900000|2020-07-17 07:45:00|5412.98|5412.98|5400.3|5400.3|5412.98|5412.98|5400.3|5400.3|0
1594972200000|2020-07-17 07:50:00|5398.68|5398.68|5398.48|5398.48|5398.68|5398.68|5394.38|5394.38|0
1594972500000|2020-07-17 07:55:00|5399.18|5399.18|5398.18|5398.18|5399.18|5399.18|5397.15|5397.15|0
1594972800000|2020-07-17 08:00:00|5397.11|5397.11|5398.87|5398.87|5400.59|5400.59|5395.6|5395.6|0
1594973100000|2020-07-17 08:05:00|5398.83|5398.83|5402.48|5402.48|5402.66|5402.66|5398.83|5398.83|0
1594973400000|2020-07-17 08:10:00|5403.82|5403.82|5401.97|5401.97|5403.82|5403.82|5401.05|5401.05|0
1594973700000|2020-07-17 08:15:00|5400.88|5400.88|5401.06|5401.06|5402.63|5402.63|5399.85|5399.85|0
1594974000000|2020-07-17 08:20:00|5402.67|5402.67|5399.41|5399.41|5402.67|5402.67|5399.41|5399.41|0
1594974300000|2020-07-17 08:25:00|5399.29|5399.29|5399.06|5399.06|5400.27|5400.27|5398.73|5398.73|0
1594974600000|2020-07-17 08:30:00|5397.66|5397.66|5397.47|5397.47|5397.66|5397.66|5394.46|5394.46|0
1594974900000|2020-07-17 08:35:00|5396.91|5396.91|5399.75|5399.75|5399.75|5399.75|5396.91|5396.91|0
1594975200000|2020-07-17 08:40:00|5399.61|5399.61|5400.4|5400.4|5401.83|5401.83|5399.27|5399.27|0
1594975500000|2020-07-17 08:45:00|5401.05|5401.05|5401.19|5401.19|5401.51|5401.51|5400.79|5400.79|0
1594975800000|2020-07-17 08:50:00|5403.41|5403.41|5403.48|5403.48|5404.66|5404.66|5402.67|5402.67|0
1594976100000|2020-07-17 08:55:00|5401.83|5401.83|5397.35|5397.35|5401.83|5401.83|5397.35|5397.35|0
1594976400000|2020-07-17 09:00:00|5396.28|5396.28|5388.01|5388.01|5396.28|5396.28|5388.01|5388.01|0
1594976700000|2020-07-17 09:05:00|5388.6|5388.6|5386.81|5386.81|5388.6|5388.6|5386.07|5386.07|0
1594977000000|2020-07-17 09:10:00|5386.95|5386.95|5387.76|5387.76|5387.76|5387.76|5386.46|5386.46|0
1594977300000|2020-07-17 09:15:00|5389.99|5389.99|5409.29|5409.29|5409.29|5409.29|5389.99|5389.99|0
1594977600000|2020-07-17 09:20:00|5408.77|5408.77|5407.81|5407.81|5410.06|5410.06|5407.23|5407.23|0
1594977900000|2020-07-17 09:25:00|5408.5|5408.5|5412.88|5412.88|5412.88|5412.88|5408.5|5408.5|0
1594978200000|2020-07-17 09:30:00|5415.89|5415.89|5415.31|5415.31|5415.89|5415.89|5413.86|5413.86|0
1594978500000|2020-07-17 09:35:00|5412.8|5412.8|5414.18|5414.18|5414.74|5414.74|5412.8|5412.8|0
1594978800000|2020-07-17 09:40:00|5414.31|5414.31|5416.88|5416.88|5416.88|5416.88|5413.12|5413.12|0
1594979100000|2020-07-17 09:45:00|5416.77|5416.77|5419.88|5419.88|5419.88|5419.88|5416.77|5416.77|0
1594979400000|2020-07-17 09:50:00|5420.76|5420.76|5420.35|5420.35|5420.76|5420.76|5418.81|5418.81|0
1594979700000|2020-07-17 09:55:00|5421.92|5421.92|5420.68|5420.68|5421.92|5421.92|5420.23|5420.23|0
1594980000000|2020-07-17 10:00:00|5422.14|5422.14|5425.1|5425.1|5425.1|5425.1|5422.14|5422.14|0
1594980300000|2020-07-17 10:05:00|5423.62|5423.62|5431.65|5431.65|5431.65|5431.65|5423.62|5423.62|0
1594980600000|2020-07-17 10:10:00|5433.91|5433.91|5435.72|5435.72|5437.19|5437.19|5433.91|5433.91|0
1594980900000|2020-07-17 10:15:00|5434.55|5434.55|5437.23|5437.23|5437.23|5437.23|5434.55|5434.55|0
1594981200000|2020-07-17 10:20:00|5442.89|5442.89|5443.57|5443.57|5443.57|5443.57|5442.89|5442.89|0
1594981500000|2020-07-17 10:25:00|5445.04|5445.04|5442.54|5442.54|5445.32|5445.32|5442.54|5442.54|0
1594981800000|2020-07-17 10:30:00|5442.51|5442.51|5442.34|5442.34|5444.16|5444.16|5442.34|5442.34|0
1594982100000|2020-07-17 10:35:00|5443.53|5443.53|5441.14|5441.14|5443.53|5443.53|5441.14|5441.14|0
1594982400000|2020-07-17 10:40:00|5441.88|5441.88|5441.73|5441.73|5442.6|5442.6|5441.6|5441.6|0
1594982700000|2020-07-17 10:45:00|5440.59|5440.59|5437.11|5437.11|5441.37|5441.37|5437.11|5437.11|0
1594983000000|2020-07-17 10:50:00|5435.94|5435.94|5435.73|5435.73|5435.94|5435.94|5435.07|5435.07|0
1594983300000|2020-07-17 10:55:00|5435.4|5435.4|5435.05|5435.05|5436.46|5436.46|5435.05|5435.05|0
1594983600000|2020-07-17 11:00:00|5438.13|5438.13|5429.37|5429.37|5438.36|5438.36|5428.62|5428.62|0
1594983900000|2020-07-17 11:05:00|5429.34|5429.34|5430|5430|5430|5430|5428.3|5428.3|0
1594984200000|2020-07-17 11:10:00|5429.63|5429.63|5426.35|5426.35|5429.63|5429.63|5425.29|5425.29|0
1594984500000|2020-07-17 11:15:00|5425.39|5425.39|5427.74|5427.74|5427.74|5427.74|5425.39|5425.39|0
1594984800000|2020-07-17 11:20:00|5429.04|5429.04|5430.2|5430.2|5430.68|5430.68|5428.84|5428.84|0
1594985100000|2020-07-17 11:25:00|5429.7|5429.7|5431.92|5431.92|5431.92|5431.92|5429.7|5429.7|0
1594985400000|2020-07-17 11:30:00|5433.83|5433.83|5436.22|5436.22|5436.84|5436.84|5433.83|5433.83|0
1594985700000|2020-07-17 11:35:00|5436.85|5436.85|5435.1|5435.1|5437.2|5437.2|5435.1|5435.1|0
1594986000000|2020-07-17 11:40:00|5434.23|5434.23|5432.56|5432.56|5434.23|5434.23|5431.43|5431.43|0
1594986300000|2020-07-17 11:45:00|5431.67|5431.67|5429.87|5429.87|5431.67|5431.67|5428.95|5428.95|0
1594986600000|2020-07-17 11:50:00|5431.81|5431.81|5429.67|5429.67|5431.94|5431.94|5428.41|5428.41|0
1594986900000|2020-07-17 11:55:00|5430.09|5430.09|5428.91|5428.91|5430.22|5430.22|5428.32|5428.32|0
1594987200000|2020-07-17 12:00:00|5430.92|5430.92|5432.48|5432.48|5432.48|5432.48|5430.92|5430.92|0
1594987500000|2020-07-17 12:05:00|5433.49|5433.49|5432.72|5432.72|5434.16|5434.16|5432.72|5432.72|0
1594987800000|2020-07-17 12:10:00|5432.69|5432.69|5434.78|5434.78|5434.96|5434.96|5432.69|5432.69|0
1594988100000|2020-07-17 12:15:00|5434.84|5434.84|5434.02|5434.02|5434.84|5434.84|5433.2|5433.2|0
1594988400000|2020-07-17 12:20:00|5433.88|5433.88|5432.4|5432.4|5433.88|5433.88|5431.42|5431.42|0
1594988700000|2020-07-17 12:25:00|5431.52|5431.52|5431.68|5431.68|5431.94|5431.94|5431.45|5431.45|0
1594989000000|2020-07-17 12:30:00|5433.54|5433.54|5436.04|5436.04|5436.04|5436.04|5433.5|5433.5|0
1594989300000|2020-07-17 12:35:00|5436.26|5436.26|5438.98|5438.98|5438.98|5438.98|5436.26|5436.26|0
1594989600000|2020-07-17 12:40:00|5438.43|5438.43|5437.4|5437.4|5438.89|5438.89|5437.4|5437.4|0
1594989900000|2020-07-17 12:45:00|5437.28|5437.28|5433.82|5433.82|5437.28|5437.28|5433.82|5433.82|0
1594990200000|2020-07-17 12:50:00|5433.37|5433.37|5431.92|5431.92|5433.84|5433.84|5431.92|5431.92|0
1594990500000|2020-07-17 12:55:00|5431.72|5431.72|5431.64|5431.64|5431.72|5431.72|5431.07|5431.07|0
1594990800000|2020-07-17 13:00:00|5432.29|5432.29|5435.55|5435.55|5435.55|5435.55|5431.68|5431.68|0
1594991100000|2020-07-17 13:05:00|5436.51|5436.51|5434.83|5434.83|5436.51|5436.51|5434.83|5434.83|0
1594991400000|2020-07-17 13:10:00|5435.41|5435.41|5438.01|5438.01|5438.01|5438.01|5434.97|5434.97|0
1594991700000|2020-07-17 13:15:00|5438.7|5438.7|5440.1|5440.1|5440.1|5440.1|5438.7|5438.7|0
1594992000000|2020-07-17 13:20:00|5439.78|5439.78|5438.34|5438.34|5439.78|5439.78|5438.34|5438.34|0
1594992300000|2020-07-17 13:25:00|5438.68|5438.68|5441.95|5441.95|5441.95|5441.95|5438.68|5438.68|0
1594992600000|2020-07-17 13:30:00|5441.09|5441.09|5442.87|5442.87|5444.81|5444.81|5441.09|5441.09|0
1594992900000|2020-07-17 13:35:00|5443.15|5443.15|5445.22|5445.22|5445.22|5445.22|5443.15|5443.15|0
1594993200000|2020-07-17 13:40:00|5445.29|5445.29|5442.35|5442.35|5445.29|5445.29|5442.35|5442.35|0
1594993500000|2020-07-17 13:45:00|5443.84|5443.84|5445.26|5445.26|5445.28|5445.28|5443.84|5443.84|0
1594993800000|2020-07-17 13:50:00|5447.07|5447.07|5446.16|5446.16|5448.82|5448.82|5446.16|5446.16|0
1594994100000|2020-07-17 13:55:00|5446.8|5446.8|5446.73|5446.73|5446.8|5446.8|5445.3|5445.3|0
1594994400000|2020-07-17 14:00:00|5445.66|5445.66|5445.71|5445.71|5447.54|5447.54|5445.25|5445.25|0
1594994700000|2020-07-17 14:05:00|5445.9|5445.9|5444.12|5444.12|5446.68|5446.68|5444.12|5444.12|0
1594995000000|2020-07-17 14:10:00|5444.11|5444.11|5449.7|5449.7|5449.7|5449.7|5444.11|5444.11|0
1594995300000|2020-07-17 14:15:00|5452.2|5452.2|5451.74|5451.74|5453.7|5453.7|5451.55|5451.55|0
1594995600000|2020-07-17 14:20:00|5453.08|5453.08|5448.3|5448.3|5453.08|5453.08|5448.3|5448.3|0
1594995900000|2020-07-17 14:25:00|5444.67|5444.67|5438.71|5438.71|5444.67|5444.67|5438.71|5438.71|0
1594996200000|2020-07-17 14:30:00|5436.98|5436.98|5435.44|5435.44|5436.98|5436.98|5435|5435|0
1594996500000|2020-07-17 14:35:00|5436.09|5436.09|5444.31|5444.31|5444.31|5444.31|5436.09|5436.09|0
1594996800000|2020-07-17 14:40:00|5445.79|5445.79|5444.2|5444.2|5445.79|5445.79|5444.2|5444.2|0
1594997100000|2020-07-17 14:45:00|5444.29|5444.29|5446.48|5446.48|5446.48|5446.48|5444.07|5444.07|0
1594997400000|2020-07-17 14:50:00|5446.94|5446.94|5448.55|5448.55|5448.55|5448.55|5446.94|5446.94|0
1594997700000|2020-07-17 14:55:00|5448.75|5448.75|5451.78|5451.78|5451.78|5451.78|5448.75|5448.75|0
1594998000000|2020-07-17 15:00:00|5451.77|5451.77|5454.43|5454.43|5454.82|5454.82|5451.77|5451.77|0
1594998300000|2020-07-17 15:05:00|5453.12|5453.12|5456.04|5456.04|5456.04|5456.04|5453.12|5453.12|0
1594998600000|2020-07-17 15:10:00|5455.96|5455.96|5462.24|5462.24|5462.24|5462.24|5455.96|5455.96|0
1594998900000|2020-07-17 15:15:00|5466.41|5466.41|5461.86|5461.86|5466.41|5466.41|5461.86|5461.86|0
1594999200000|2020-07-17 15:20:00|5457.59|5457.59|5460.74|5460.74|5463.22|5463.22|5457.59|5457.59|0
1594999500000|2020-07-17 15:25:00|5460.26|5460.26|5462.74|5462.74|5463.25|5463.25|5460.26|5460.26|0
1595229300000|2020-07-20 07:15:00|5467.04|5467.04|5462.43|5462.43|5468.95|5468.95|5461.08|5461.08|0
1595229600000|2020-07-20 07:20:00|5458.21|5458.21|5461.21|5461.21|5461.21|5461.21|5458.21|5458.21|0
1595229900000|2020-07-20 07:25:00|5458.86|5458.86|5466.8|5466.8|5466.8|5466.8|5458.86|5458.86|0
1595230200000|2020-07-20 07:30:00|5469.72|5469.72|5467.45|5467.45|5470.11|5470.11|5467.45|5467.45|0
1595230500000|2020-07-20 07:35:00|5469.42|5469.42|5465.53|5465.53|5470.08|5470.08|5465.35|5465.35|0
1595230800000|2020-07-20 07:40:00|5463.96|5463.96|5467.39|5467.39|5468.95|5468.95|5457.68|5457.68|0
1595231100000|2020-07-20 07:45:00|5467.34|5467.34|5468.29|5468.29|5468.29|5468.29|5463.71|5463.71|0
1595231400000|2020-07-20 07:50:00|5468.28|5468.28|5467.14|5467.14|5468.28|5468.28|5465.74|5465.74|0
1595231700000|2020-07-20 07:55:00|5468.56|5468.56|5474.51|5474.51|5474.51|5474.51|5468.56|5468.56|0
1595232000000|2020-07-20 08:00:00|5475.18|5475.18|5477.33|5477.33|5479.23|5479.23|5475.18|5475.18|0
1595232300000|2020-07-20 08:05:00|5475.96|5475.96|5472.66|5472.66|5475.96|5475.96|5472.66|5472.66|0
1595232600000|2020-07-20 08:10:00|5473.21|5473.21|5469.95|5469.95|5473.21|5473.21|5469.95|5469.95|0
1595232900000|2020-07-20 08:15:00|5473.59|5473.59|5478.39|5478.39|5478.96|5478.96|5472.26|5472.26|0
1595233200000|2020-07-20 08:20:00|5477.12|5477.12|5479.84|5479.84|5479.84|5479.84|5476.11|5476.11|0
1595233500000|2020-07-20 08:25:00|5478.43|5478.43|5476.01|5476.01|5478.43|5478.43|5476.01|5476.01|0
1595233800000|2020-07-20 08:30:00|5475.9|5475.9|5472.47|5472.47|5475.9|5475.9|5472.47|5472.47|0
1595234100000|2020-07-20 08:35:00|5474.43|5474.43|5478.85|5478.85|5478.85|5478.85|5474.02|5474.02|0
1595234400000|2020-07-20 08:40:00|5481.89|5481.89|5485.96|5485.96|5486.54|5486.54|5481.89|5481.89|0
1595234700000|2020-07-20 08:45:00|5491.6|5491.6|5496.08|5496.08|5496.08|5496.08|5491.6|5491.6|0
1595235000000|2020-07-20 08:50:00|5496.86|5496.86|5493.9|5493.9|5496.86|5496.86|5493.9|5493.9|0
1595235300000|2020-07-20 08:55:00|5492.5|5492.5|5492.01|5492.01|5492.94|5492.94|5491.96|5491.96|0
1595235600000|2020-07-20 09:00:00|5492.95|5492.95|5499.13|5499.13|5499.13|5499.13|5492.95|5492.95|0
1595235900000|2020-07-20 09:05:00|5497.07|5497.07|5493.58|5493.58|5497.07|5497.07|5493.14|5493.14|0
1595236200000|2020-07-20 09:10:00|5497.88|5497.88|5505.72|5505.72|5506.15|5506.15|5497.88|5497.88|0
1595236500000|2020-07-20 09:15:00|5507.85|5507.85|5499.81|5499.81|5507.85|5507.85|5499.81|5499.81|0
1595236800000|2020-07-20 09:20:00|5499.06|5499.06|5501.4|5501.4|5501.4|5501.4|5499.06|5499.06|0
1595237100000|2020-07-20 09:25:00|5501.88|5501.88|5500.2|5500.2|5501.88|5501.88|5498.24|5498.24|0
1595237400000|2020-07-20 09:30:00|5499.94|5499.94|5492.14|5492.14|5499.94|5499.94|5492.14|5492.14|0
1595237700000|2020-07-20 09:35:00|5491.38|5491.38|5493.42|5493.42|5493.42|5493.42|5491.38|5491.38|0
1595238000000|2020-07-20 09:40:00|5493.07|5493.07|5493.74|5493.74|5494.23|5494.23|5490.51|5490.51|0
1595238300000|2020-07-20 09:45:00|5497.15|5497.15|5496.6|5496.6|5497.47|5497.47|5495.29|5495.29|0
1595238600000|2020-07-20 09:50:00|5496.42|5496.42|5499.25|5499.25|5499.25|5499.25|5496.42|5496.42|0
1595238900000|2020-07-20 09:55:00|5501.54|5501.54|5496.89|5496.89|5501.54|5501.54|5496.81|5496.81|0
1595239200000|2020-07-20 10:00:00|5495.47|5495.47|5498.73|5498.73|5499.73|5499.73|5495.47|5495.47|0
1595239500000|2020-07-20 10:05:00|5500.32|5500.32|5489.75|5489.75|5500.32|5500.32|5489.75|5489.75|0
1595239800000|2020-07-20 10:10:00|5488.74|5488.74|5489.88|5489.88|5490.86|5490.86|5488.74|5488.74|0
1595240100000|2020-07-20 10:15:00|5490.6|5490.6|5484.47|5484.47|5490.6|5490.6|5484.47|5484.47|0
1595240400000|2020-07-20 10:20:00|5484.41|5484.41|5486.42|5486.42|5486.42|5486.42|5484.41|5484.41|0
1595240700000|2020-07-20 10:25:00|5487.37|5487.37|5486.09|5486.09|5488.18|5488.18|5485.59|5485.59|0
1595241000000|2020-07-20 10:30:00|5484.37|5484.37|5484.47|5484.47|5484.47|5484.47|5483.46|5483.46|0
1595241300000|2020-07-20 10:35:00|5486.53|5486.53|5482.07|5482.07|5486.53|5486.53|5481.88|5481.88|0
1595241600000|2020-07-20 10:40:00|5482.38|5482.38|5484.57|5484.57|5484.57|5484.57|5482.14|5482.14|0
1595241900000|2020-07-20 10:45:00|5485.15|5485.15|5490|5490|5491.47|5491.47|5485.15|5485.15|0
1595242200000|2020-07-20 10:50:00|5490.06|5490.06|5491.92|5491.92|5491.92|5491.92|5489.04|5489.04|0
1595242500000|2020-07-20 10:55:00|5491.29|5491.29|5493.84|5493.84|5493.84|5493.84|5491.16|5491.16|0
1595242800000|2020-07-20 11:00:00|5493.13|5493.13|5495.86|5495.86|5495.86|5495.86|5492.72|5492.72|0
1595243100000|2020-07-20 11:05:00|5494.68|5494.68|5498.52|5498.52|5498.81|5498.81|5494.45|5494.45|0
1595243400000|2020-07-20 11:10:00|5497.55|5497.55|5497.66|5497.66|5497.66|5497.66|5496.09|5496.09|0
1595243700000|2020-07-20 11:15:00|5496.93|5496.93|5496.19|5496.19|5496.97|5496.97|5496.19|5496.19|0
1595244000000|2020-07-20 11:20:00|5497.82|5497.82|5502.1|5502.1|5502.86|5502.86|5497.82|5497.82|0
1595244300000|2020-07-20 11:25:00|5502.84|5502.84|5496.29|5496.29|5503.22|5503.22|5496.29|5496.29|0
1595244600000|2020-07-20 11:30:00|5495.02|5495.02|5494.35|5494.35|5496.38|5496.38|5493.89|5493.89|0
1595244900000|2020-07-20 11:35:00|5494.2|5494.2|5493.57|5493.57|5494.2|5494.2|5491.65|5491.65|0
1595245200000|2020-07-20 11:40:00|5492.76|5492.76|5495.36|5495.36|5498.02|5498.02|5492.76|5492.76|0
1595245500000|2020-07-20 11:45:00|5497.22|5497.22|5498.31|5498.31|5498.31|5498.31|5495.83|5495.83|0
1595245800000|2020-07-20 11:50:00|5498.34|5498.34|5498.25|5498.25|5500.51|5500.51|5498.25|5498.25|0
1595246100000|2020-07-20 11:55:00|5498.9|5498.9|5497.64|5497.64|5498.9|5498.9|5496.48|5496.48|0
1595246400000|2020-07-20 12:00:00|5497.71|5497.71|5500.26|5500.26|5500.26|5500.26|5497.71|5497.71|0
1595246700000|2020-07-20 12:05:00|5499.88|5499.88|5504.08|5504.08|5505.39|5505.39|5499.88|5499.88|0
1595247000000|2020-07-20 12:10:00|5505.94|5505.94|5504.71|5504.71|5506.22|5506.22|5504.71|5504.71|0
1595247300000|2020-07-20 12:15:00|5504.54|5504.54|5506.66|5506.66|5506.66|5506.66|5504.54|5504.54|0
1595247600000|2020-07-20 12:20:00|5507.18|5507.18|5508.44|5508.44|5508.44|5508.44|5506.23|5506.23|0
1595247900000|2020-07-20 12:25:00|5507.53|5507.53|5502.08|5502.08|5507.53|5507.53|5502.08|5502.08|0
1595248200000|2020-07-20 12:30:00|5500.73|5500.73|5503.52|5503.52|5503.52|5503.52|5500.26|5500.26|0
1595248500000|2020-07-20 12:35:00|5505.1|5505.1|5508.81|5508.81|5508.81|5508.81|5505.1|5505.1|0
1595248800000|2020-07-20 12:40:00|5509.08|5509.08|5512.05|5512.05|5512.56|5512.56|5509.08|5509.08|0
1595249100000|2020-07-20 12:45:00|5512.25|5512.25|5515.31|5515.31|5515.31|5515.31|5512.25|5512.25|0
1595249400000|2020-07-20 12:50:00|5516.53|5516.53|5518.37|5518.37|5519.02|5519.02|5516.53|5516.53|0
1595249700000|2020-07-20 12:55:00|5517.89|5517.89|5518.84|5518.84|5518.84|5518.84|5514.54|5514.54|0
1595250000000|2020-07-20 13:00:00|5523.4|5523.4|5522.45|5522.45|5527.61|5527.61|5521.85|5521.85|0
1595250300000|2020-07-20 13:05:00|5523.06|5523.06|5524.68|5524.68|5524.68|5524.68|5522.26|5522.26|0
1595250600000|2020-07-20 13:10:00|5518.74|5518.74|5513.49|5513.49|5518.74|5518.74|5513.32|5513.32|0
1595250900000|2020-07-20 13:15:00|5514.47|5514.47|5513.97|5513.97|5514.47|5514.47|5513.52|5513.52|0
1595251200000|2020-07-20 13:20:00|5515.17|5515.17|5520.46|5520.46|5520.46|5520.46|5515.17|5515.17|0
1595251500000|2020-07-20 13:25:00|5519.56|5519.56|5517.5|5517.5|5519.56|5519.56|5517.27|5517.27|0
1595251800000|2020-07-20 13:30:00|5517.53|5517.53|5524.71|5524.71|5526.29|5526.29|5517.53|5517.53|0
1595252100000|2020-07-20 13:35:00|5521.99|5521.99|5515.12|5515.12|5521.99|5521.99|5512.24|5512.24|0
1595252400000|2020-07-20 13:40:00|5516.9|5516.9|5516.89|5516.89|5520.24|5520.24|5516.89|5516.89|0
1595252700000|2020-07-20 13:45:00|5515.77|5515.77|5514.45|5514.45|5515.77|5515.77|5512|5512|0
1595253000000|2020-07-20 13:50:00|5513.31|5513.31|5518.64|5518.64|5518.64|5518.64|5513.31|5513.31|0
1595253300000|2020-07-20 13:55:00|5518.11|5518.11|5515.31|5515.31|5519.33|5519.33|5515.31|5515.31|0
1595253600000|2020-07-20 14:00:00|5517.3|5517.3|5521.23|5521.23|5521.23|5521.23|5517.3|5517.3|0
1595253900000|2020-07-20 14:05:00|5522.84|5522.84|5526.98|5526.98|5527.72|5527.72|5522.84|5522.84|0
1595254200000|2020-07-20 14:10:00|5525.68|5525.68|5523.85|5523.85|5526.31|5526.31|5523.58|5523.58|0
1595254500000|2020-07-20 14:15:00|5524.44|5524.44|5528.5|5528.5|5528.5|5528.5|5523.34|5523.34|0
1595254800000|2020-07-20 14:20:00|5527.89|5527.89|5527.12|5527.12|5527.89|5527.89|5526.1|5526.1|0
1595255100000|2020-07-20 14:25:00|5527.75|5527.75|5525.93|5525.93|5527.75|5527.75|5525.93|5525.93|0
1595255400000|2020-07-20 14:30:00|5525.57|5525.57|5528.54|5528.54|5528.54|5528.54|5525.57|5525.57|0
1595255700000|2020-07-20 14:35:00|5528.17|5528.17|5529.97|5529.97|5529.97|5529.97|5528.17|5528.17|0
1595256000000|2020-07-20 14:40:00|5527.46|5527.46|5529.4|5529.4|5529.76|5529.76|5527.46|5527.46|0
1595256300000|2020-07-20 14:45:00|5530.95|5530.95|5531.03|5531.03|5531.03|5531.03|5528.86|5528.86|0
1595256600000|2020-07-20 14:50:00|5531.29|5531.29|5527.21|5527.21|5531.29|5531.29|5524.2|5524.2|0
1595256900000|2020-07-20 14:55:00|5526.1|5526.1|5524.73|5524.73|5527.18|5527.18|5524.73|5524.73|0
1595257200000|2020-07-20 15:00:00|5525.18|5525.18|5528.26|5528.26|5529.3|5529.3|5525.18|5525.18|0
1595257500000|2020-07-20 15:05:00|5529.05|5529.05|5531.11|5531.11|5532.94|5532.94|5529.05|5529.05|0
1595257800000|2020-07-20 15:10:00|5533.56|5533.56|5534.22|5534.22|5535.31|5535.31|5533.56|5533.56|0
1595258100000|2020-07-20 15:15:00|5533.52|5533.52|5532.68|5532.68|5533.63|5533.63|5530.85|5530.85|0
1595258400000|2020-07-20 15:20:00|5531.83|5531.83|5526.8|5526.8|5531.83|5531.83|5526.8|5526.8|0
1595258700000|2020-07-20 15:25:00|5522.12|5522.12|5528.75|5528.75|5532.68|5532.68|5522.12|5522.12|0
1595315700000|2020-07-21 07:15:00|5559.13|5559.13|5563.42|5563.42|5564.58|5564.58|5559.13|5559.13|0
1595316000000|2020-07-21 07:20:00|5559.51|5559.51|5556.8|5556.8|5559.51|5559.51|5556.65|5556.65|0
1595316300000|2020-07-21 07:25:00|5556.22|5556.22|5557.32|5557.32|5557.49|5557.49|5555.62|5555.62|0
1595316600000|2020-07-21 07:30:00|5557.93|5557.93|5551.45|5551.45|5557.93|5557.93|5551.38|5551.38|0
1595316900000|2020-07-21 07:35:00|5552.63|5552.63|5547.29|5547.29|5552.63|5552.63|5547.29|5547.29|0
1595317200000|2020-07-21 07:40:00|5544.59|5544.59|5534.16|5534.16|5544.59|5544.59|5531.41|5531.41|0
1595317500000|2020-07-21 07:45:00|5533.54|5533.54|5545.63|5545.63|5545.63|5545.63|5533.54|5533.54|0
1595317800000|2020-07-21 07:50:00|5543.52|5543.52|5541.23|5541.23|5543.52|5543.52|5538.82|5538.82|0
1595318100000|2020-07-21 07:55:00|5541.77|5541.77|5542.42|5542.42|5542.42|5542.42|5540.54|5540.54|0
1595318400000|2020-07-21 08:00:00|5541.36|5541.36|5534.38|5534.38|5541.36|5541.36|5534.21|5534.21|0
1595318700000|2020-07-21 08:05:00|5531.92|5531.92|5541.26|5541.26|5541.26|5541.26|5531.92|5531.92|0
1595319000000|2020-07-21 08:10:00|5540.18|5540.18|5548.2|5548.2|5548.2|5548.2|5540.18|5540.18|0
1595319300000|2020-07-21 08:15:00|5547.2|5547.2|5543.67|5543.67|5547.2|5547.2|5542.55|5542.55|0
1595319600000|2020-07-21 08:20:00|5544.06|5544.06|5545.07|5545.07|5545.74|5545.74|5544.06|5544.06|0
1595319900000|2020-07-21 08:25:00|5547.72|5547.72|5555.03|5555.03|5555.03|5555.03|5547.72|5547.72|0
1595320200000|2020-07-21 08:30:00|5552.63|5552.63|5548.13|5548.13|5552.63|5552.63|5548.13|5548.13|0
1595320500000|2020-07-21 08:35:00|5547.94|5547.94|5548.85|5548.85|5549.46|5549.46|5547.18|5547.18|0
1595320800000|2020-07-21 08:40:00|5548.48|5548.48|5546.71|5546.71|5549.03|5549.03|5546.71|5546.71|0
1595321100000|2020-07-21 08:45:00|5546.15|5546.15|5550.97|5550.97|5550.97|5550.97|5546.15|5546.15|0
1595321400000|2020-07-21 08:50:00|5551.41|5551.41|5551.98|5551.98|5554.16|5554.16|5551.41|5551.41|0
1595321700000|2020-07-21 08:55:00|5550.61|5550.61|5547.72|5547.72|5550.61|5550.61|5547.72|5547.72|0
1595322000000|2020-07-21 09:00:00|5546.68|5546.68|5547.67|5547.67|5548.68|5548.68|5546.43|5546.43|0
1595322300000|2020-07-21 09:05:00|5546.03|5546.03|5549.65|5549.65|5549.65|5549.65|5545.94|5545.94|0
1595322600000|2020-07-21 09:10:00|5549.26|5549.26|5546.24|5546.24|5549.61|5549.61|5546.21|5546.21|0
1595322900000|2020-07-21 09:15:00|5544.72|5544.72|5532.75|5532.75|5544.72|5544.72|5532.75|5532.75|0
1595323200000|2020-07-21 09:20:00|5533.54|5533.54|5530.84|5530.84|5533.91|5533.91|5530.84|5530.84|0
1595323500000|2020-07-21 09:25:00|5531.78|5531.78|5533.92|5533.92|5533.92|5533.92|5531.72|5531.72|0
1595323800000|2020-07-21 09:30:00|5536.67|5536.67|5539.41|5539.41|5539.41|5539.41|5536.67|5536.67|0
1595324100000|2020-07-21 09:35:00|5539.59|5539.59|5542.58|5542.58|5542.58|5542.58|5539.59|5539.59|0
1595324400000|2020-07-21 09:40:00|5543|5543|5544.46|5544.46|5544.46|5544.46|5543|5543|0
1595324700000|2020-07-21 09:45:00|5543.7|5543.7|5542.02|5542.02|5543.7|5543.7|5542.02|5542.02|0
1595325000000|2020-07-21 09:50:00|5543.81|5543.81|5543.55|5543.55|5544.97|5544.97|5543.55|5543.55|0
1595325300000|2020-07-21 09:55:00|5544.37|5544.37|5539.22|5539.22|5544.37|5544.37|5539.22|5539.22|0
1595325600000|2020-07-21 10:00:00|5537.68|5537.68|5537.15|5537.15|5537.79|5537.79|5537.15|5537.15|0
1595325900000|2020-07-21 10:05:00|5538.02|5538.02|5542.71|5542.71|5542.71|5542.71|5538.02|5538.02|0
1595326200000|2020-07-21 10:10:00|5544.77|5544.77|5550.77|5550.77|5550.88|5550.88|5544.77|5544.77|0
1595326500000|2020-07-21 10:15:00|5548.96|5548.96|5546.74|5546.74|5548.96|5548.96|5546.74|5546.74|0
1595326800000|2020-07-21 10:20:00|5545.72|5545.72|5542.58|5542.58|5545.72|5545.72|5542.58|5542.58|0
1595327100000|2020-07-21 10:25:00|5540.89|5540.89|5540.65|5540.65|5541.51|5541.51|5540.65|5540.65|0
1595327400000|2020-07-21 10:30:00|5540.6|5540.6|5542.65|5542.65|5542.65|5542.65|5539.64|5539.64|0
1595327700000|2020-07-21 10:35:00|5541.78|5541.78|5541.07|5541.07|5541.78|5541.78|5541|5541|0
1595328000000|2020-07-21 10:40:00|5541.15|5541.15|5543.05|5543.05|5543.05|5543.05|5540.86|5540.86|0
1595328300000|2020-07-21 10:45:00|5543.32|5543.32|5547.11|5547.11|5547.11|5547.11|5543.32|5543.32|0
1595328600000|2020-07-21 10:50:00|5547.53|5547.53|5548.1|5548.1|5548.11|5548.11|5547.12|5547.12|0
1595328900000|2020-07-21 10:55:00|5547.58|5547.58|5545.95|5545.95|5547.95|5547.95|5545.95|5545.95|0
1595329200000|2020-07-21 11:00:00|5545.04|5545.04|5544.3|5544.3|5550.75|5550.75|5544.3|5544.3|0
1595329500000|2020-07-21 11:05:00|5546.63|5546.63|5546.33|5546.33|5546.63|5546.63|5545.87|5545.87|0
1595329800000|2020-07-21 11:10:00|5548.18|5548.18|5551.61|5551.61|5551.61|5551.61|5548.18|5548.18|0
1595330100000|2020-07-21 11:15:00|5552.01|5552.01|5543.96|5543.96|5552.01|5552.01|5543.96|5543.96|0
1595330400000|2020-07-21 11:20:00|5545.14|5545.14|5543.22|5543.22|5545.14|5545.14|5543.22|5543.22|0
1595330700000|2020-07-21 11:25:00|5542.49|5542.49|5543.9|5543.9|5543.9|5543.9|5542.07|5542.07|0
1595331000000|2020-07-21 11:30:00|5544.57|5544.57|5542.95|5542.95|5546.14|5546.14|5542.95|5542.95|0
1595331300000|2020-07-21 11:35:00|5543.75|5543.75|5539.34|5539.34|5543.75|5543.75|5539.34|5539.34|0
1595331600000|2020-07-21 11:40:00|5541.12|5541.12|5542.39|5542.39|5542.39|5542.39|5539.73|5539.73|0
1595331900000|2020-07-21 11:45:00|5543.45|5543.45|5546.63|5546.63|5546.63|5546.63|5542.76|5542.76|0
1595332200000|2020-07-21 11:50:00|5547.35|5547.35|5548.13|5548.13|5548.27|5548.27|5547.33|5547.33|0
1595332500000|2020-07-21 11:55:00|5546.3|5546.3|5548.02|5548.02|5548.02|5548.02|5546.3|5546.3|0
1595332800000|2020-07-21 12:00:00|5548.37|5548.37|5552.33|5552.33|5553.57|5553.57|5548.37|5548.37|0
1595333100000|2020-07-21 12:05:00|5550.96|5550.96|5548.91|5548.91|5550.96|5550.96|5548.61|5548.61|0
1595333400000|2020-07-21 12:10:00|5550.44|5550.44|5550.53|5550.53|5550.55|5550.55|5550.09|5550.09|0
1595333700000|2020-07-21 12:15:00|5548.99|5548.99|5545.38|5545.38|5548.99|5548.99|5545.38|5545.38|0
1595334000000|2020-07-21 12:20:00|5544.8|5544.8|5541.42|5541.42|5544.8|5544.8|5540.95|5540.95|0
1595334300000|2020-07-21 12:25:00|5542.66|5542.66|5540.55|5540.55|5544.77|5544.77|5540.55|5540.55|0
1595334600000|2020-07-21 12:30:00|5540.24|5540.24|5540.28|5540.28|5540.28|5540.28|5538.54|5538.54|0
1595334900000|2020-07-21 12:35:00|5544.46|5544.46|5548|5548|5549.17|5549.17|5544.46|5544.46|0
1595335200000|2020-07-21 12:40:00|5547.38|5547.38|5548.39|5548.39|5549.37|5549.37|5547.38|5547.38|0
1595335500000|2020-07-21 12:45:00|5549.61|5549.61|5549|5549|5549.61|5549.61|5548.37|5548.37|0
1595335800000|2020-07-21 12:50:00|5549.08|5549.08|5545.18|5545.18|5549.08|5549.08|5545.18|5545.18|0
1595336100000|2020-07-21 12:55:00|5545.32|5545.32|5545.54|5545.54|5545.54|5545.54|5543.89|5543.89|0
1595336400000|2020-07-21 13:00:00|5546.33|5546.33|5546.71|5546.71|5546.71|5546.71|5546.33|5546.33|0
1595336700000|2020-07-21 13:05:00|5545.08|5545.08|5545.57|5545.57|5545.57|5545.57|5544.15|5544.15|0
1595337000000|2020-07-21 13:10:00|5546.62|5546.62|5546.84|5546.84|5547.11|5547.11|5546.62|5546.62|0
1595337300000|2020-07-21 13:15:00|5546.72|5546.72|5549.46|5549.46|5549.46|5549.46|5546.72|5546.72|0
1595337600000|2020-07-21 13:20:00|5550.35|5550.35|5550.13|5550.13|5550.49|5550.49|5549.23|5549.23|0
1595337900000|2020-07-21 13:25:00|5550.14|5550.14|5550.88|5550.88|5550.88|5550.88|5550.13|5550.13|0
1595338200000|2020-07-21 13:30:00|5548.38|5548.38|5550.96|5550.96|5550.96|5550.96|5548.38|5548.38|0
1595338500000|2020-07-21 13:35:00|5552.97|5552.97|5553.61|5553.61|5553.61|5553.61|5549.48|5549.48|0
1595338800000|2020-07-21 13:40:00|5552.8|5552.8|5550.87|5550.87|5553.12|5553.12|5550.87|5550.87|0
1595339100000|2020-07-21 13:45:00|5550.09|5550.09|5548.59|5548.59|5550.09|5550.09|5547.96|5547.96|0
1595339400000|2020-07-21 13:50:00|5548.75|5548.75|5549.05|5549.05|5549.05|5549.05|5546.88|5546.88|0
1595339700000|2020-07-21 13:55:00|5551.18|5551.18|5545.25|5545.25|5551.18|5551.18|5545.25|5545.25|0
1595340000000|2020-07-21 14:00:00|5545.6|5545.6|5545.96|5545.96|5545.96|5545.96|5544.2|5544.2|0
1595340300000|2020-07-21 14:05:00|5546.76|5546.76|5543.7|5543.7|5546.76|5546.76|5543.18|5543.18|0
1595340600000|2020-07-21 14:10:00|5543.06|5543.06|5545.52|5545.52|5545.92|5545.92|5543.06|5543.06|0
1595340900000|2020-07-21 14:15:00|5544.12|5544.12|5542.81|5542.81|5544.22|5544.22|5541.85|5541.85|0
1595341200000|2020-07-21 14:20:00|5543.35|5543.35|5539.22|5539.22|5543.35|5543.35|5539.22|5539.22|0
1595341500000|2020-07-21 14:25:00|5537.74|5537.74|5529.49|5529.49|5537.74|5537.74|5529.49|5529.49|0
1595341800000|2020-07-21 14:30:00|5527.68|5527.68|5529.05|5529.05|5529.66|5529.66|5526.35|5526.35|0
1595342100000|2020-07-21 14:35:00|5530.41|5530.41|5526|5526|5530.41|5530.41|5525.75|5525.75|0
1595342400000|2020-07-21 14:40:00|5528.39|5528.39|5528.61|5528.61|5529.73|5529.73|5528.39|5528.39|0
1595342700000|2020-07-21 14:45:00|5528.62|5528.62|5530.62|5530.62|5530.62|5530.62|5528.54|5528.54|0
1595343000000|2020-07-21 14:50:00|5531.14|5531.14|5531.03|5531.03|5531.14|5531.14|5529.59|5529.59|0
1595343300000|2020-07-21 14:55:00|5531.57|5531.57|5532.06|5532.06|5533.2|5533.2|5531.57|5531.57|0
1595343600000|2020-07-21 15:00:00|5530.57|5530.57|5532.2|5532.2|5533.3|5533.3|5530.57|5530.57|0
1595343900000|2020-07-21 15:05:00|5532.97|5532.97|5527.42|5527.42|5532.97|5532.97|5527.42|5527.42|0
1595344200000|2020-07-21 15:10:00|5526.56|5526.56|5529|5529|5529|5529|5524.4|5524.4|0
1595344500000|2020-07-21 15:15:00|5528.88|5528.88|5532.91|5532.91|5532.91|5532.91|5528.88|5528.88|0
1595344800000|2020-07-21 15:20:00|5533.81|5533.81|5533.75|5533.75|5534.18|5534.18|5533.72|5533.72|0
1595345100000|2020-07-21 15:25:00|5534.31|5534.31|5538.39|5538.39|5538.39|5538.39|5534.31|5534.31|0
1595402100000|2020-07-22 07:15:00|5547.59|5547.59|5544.54|5544.54|5552.22|5552.22|5544.54|5544.54|0
1595402400000|2020-07-22 07:20:00|5543.54|5543.54|5552.54|5552.54|5552.54|5552.54|5543.54|5543.54|0
1595402700000|2020-07-22 07:25:00|5551.66|5551.66|5560.4|5560.4|5560.4|5560.4|5551.41|5551.41|0
1595403000000|2020-07-22 07:30:00|5559.31|5559.31|5555.9|5555.9|5559.31|5559.31|5555.9|5555.9|0
1595403300000|2020-07-22 07:35:00|5552.36|5552.36|5544.28|5544.28|5552.36|5552.36|5544.28|5544.28|0
1595403600000|2020-07-22 07:40:00|5542.04|5542.04|5534.91|5534.91|5543.9|5543.9|5534.91|5534.91|0
1595403900000|2020-07-22 07:45:00|5534.64|5534.64|5538.64|5538.64|5538.64|5538.64|5533.63|5533.63|0
1595404200000|2020-07-22 07:50:00|5543.35|5543.35|5536.84|5536.84|5543.35|5543.35|5536.44|5536.44|0
1595404500000|2020-07-22 07:55:00|5538.57|5538.57|5533.87|5533.87|5538.57|5538.57|5533.87|5533.87|0
1595404800000|2020-07-22 08:00:00|5533.62|5533.62|5534.42|5534.42|5535.83|5535.83|5532.59|5532.59|0
1595405100000|2020-07-22 08:05:00|5534.87|5534.87|5531.47|5531.47|5534.87|5534.87|5527.4|5527.4|0
1595405400000|2020-07-22 08:10:00|5531.83|5531.83|5534.57|5534.57|5536.04|5536.04|5530.91|5530.91|0
1595405700000|2020-07-22 08:15:00|5532.8|5532.8|5532.66|5532.66|5532.8|5532.8|5531.51|5531.51|0
1595406000000|2020-07-22 08:20:00|5532.41|5532.41|5541.3|5541.3|5541.3|5541.3|5532.41|5532.41|0
1595406300000|2020-07-22 08:25:00|5540.12|5540.12|5542.1|5542.1|5542.1|5542.1|5539.84|5539.84|0
1595406600000|2020-07-22 08:30:00|5540.98|5540.98|5536.82|5536.82|5540.98|5540.98|5536.82|5536.82|0
1595406900000|2020-07-22 08:35:00|5538.13|5538.13|5532.84|5532.84|5538.13|5538.13|5532.84|5532.84|0
1595407200000|2020-07-22 08:40:00|5530.59|5530.59|5531.96|5531.96|5532.38|5532.38|5530.59|5530.59|0
1595407500000|2020-07-22 08:45:00|5530.96|5530.96|5530.76|5530.76|5531.06|5531.06|5530.01|5530.01|0
1595407800000|2020-07-22 08:50:00|5531|5531|5529.26|5529.26|5531.23|5531.23|5529.26|5529.26|0
1595408100000|2020-07-22 08:55:00|5530.78|5530.78|5534.13|5534.13|5534.13|5534.13|5530.78|5530.78|0
1595408400000|2020-07-22 09:00:00|5534.51|5534.51|5532.12|5532.12|5534.63|5534.63|5532.12|5532.12|0
1595408700000|2020-07-22 09:05:00|5532.66|5532.66|5533.7|5533.7|5536.18|5536.18|5532.66|5532.66|0
1595409000000|2020-07-22 09:10:00|5534.99|5534.99|5528.22|5528.22|5534.99|5534.99|5528.22|5528.22|0
1595409300000|2020-07-22 09:15:00|5528.05|5528.05|5529.06|5529.06|5529.16|5529.16|5528.05|5528.05|0
1595409600000|2020-07-22 09:20:00|5530.12|5530.12|5530.71|5530.71|5532.09|5532.09|5530.12|5530.12|0
1595409900000|2020-07-22 09:25:00|5530.66|5530.66|5525.25|5525.25|5530.66|5530.66|5525.25|5525.25|0
1595410200000|2020-07-22 09:30:00|5524.74|5524.74|5529|5529|5529|5529|5522.35|5522.35|0
1595410500000|2020-07-22 09:35:00|5528.75|5528.75|5526.28|5526.28|5528.75|5528.75|5526.25|5526.25|0
1595410800000|2020-07-22 09:40:00|5528.35|5528.35|5527.75|5527.75|5528.35|5528.35|5526.72|5526.72|0
1595411100000|2020-07-22 09:45:00|5527.59|5527.59|5530.69|5530.69|5530.69|5530.69|5527.59|5527.59|0
1595411400000|2020-07-22 09:50:00|5529.44|5529.44|5528.69|5528.69|5529.49|5529.49|5528.25|5528.25|0
1595411700000|2020-07-22 09:55:00|5529.65|5529.65|5527.2|5527.2|5531.87|5531.87|5527.2|5527.2|0
1595412000000|2020-07-22 10:00:00|5526.26|5526.26|5527.34|5527.34|5527.34|5527.34|5524.59|5524.59|0
1595412300000|2020-07-22 10:05:00|5525.93|5525.93|5525.35|5525.35|5525.93|5525.93|5524.59|5524.59|0
1595412600000|2020-07-22 10:10:00|5524.52|5524.52|5521.69|5521.69|5525.28|5525.28|5521.69|5521.69|0
1595412900000|2020-07-22 10:15:00|5521.65|5521.65|5517.36|5517.36|5521.65|5521.65|5515.72|5515.72|0
1595413200000|2020-07-22 10:20:00|5517.64|5517.64|5517.6|5517.6|5518.42|5518.42|5517.6|5517.6|0
1595413500000|2020-07-22 10:25:00|5517.47|5517.47|5514.66|5514.66|5517.47|5517.47|5514.46|5514.46|0
1595413800000|2020-07-22 10:30:00|5515.49|5515.49|5518.49|5518.49|5518.73|5518.73|5515.49|5515.49|0
1595414100000|2020-07-22 10:35:00|5520.08|5520.08|5521.92|5521.92|5522.52|5522.52|5520.08|5520.08|0
1595414400000|2020-07-22 10:40:00|5525.05|5525.05|5532.1|5532.1|5532.1|5532.1|5525.05|5525.05|0
1595414700000|2020-07-22 10:45:00|5531.94|5531.94|5532.1|5532.1|5533.66|5533.66|5531.94|5531.94|0
1595415000000|2020-07-22 10:50:00|5532.69|5532.69|5530.48|5530.48|5533.05|5533.05|5530.48|5530.48|0
1595415300000|2020-07-22 10:55:00|5530.1|5530.1|5528.47|5528.47|5530.12|5530.12|5528.47|5528.47|0
1595415600000|2020-07-22 11:00:00|5528.45|5528.45|5531.38|5531.38|5531.38|5531.38|5528.3|5528.3|0
1595415900000|2020-07-22 11:05:00|5531.81|5531.81|5530.72|5530.72|5531.81|5531.81|5529.43|5529.43|0
1595416200000|2020-07-22 11:10:00|5531.23|5531.23|5529.73|5529.73|5531.81|5531.81|5528.36|5528.36|0
1595416500000|2020-07-22 11:15:00|5527.89|5527.89|5525.03|5525.03|5527.89|5527.89|5523.2|5523.2|0
1595416800000|2020-07-22 11:20:00|5525.49|5525.49|5525.47|5525.47|5526.28|5526.28|5525.23|5525.23|0
1595417100000|2020-07-22 11:25:00|5525.4|5525.4|5529.45|5529.45|5531.35|5531.35|5525.4|5525.4|0
1595417400000|2020-07-22 11:30:00|5528.84|5528.84|5529.45|5529.45|5529.91|5529.91|5528.84|5528.84|0
1595417700000|2020-07-22 11:35:00|5528.5|5528.5|5529.24|5529.24|5530.11|5530.11|5528.5|5528.5|0
1595418000000|2020-07-22 11:40:00|5529.1|5529.1|5530.87|5530.87|5530.87|5530.87|5528.61|5528.61|0
1595418300000|2020-07-22 11:45:00|5531.93|5531.93|5529.88|5529.88|5533.24|5533.24|5529.88|5529.88|0
1595418600000|2020-07-22 11:50:00|5531.35|5531.35|5531.04|5531.04|5531.75|5531.75|5530.24|5530.24|0
1595418900000|2020-07-22 11:55:00|5531.44|5531.44|5533.12|5533.12|5533.17|5533.17|5531.44|5531.44|0
1595419200000|2020-07-22 12:00:00|5533.96|5533.96|5533.42|5533.42|5533.98|5533.98|5530.49|5530.49|0
1595419500000|2020-07-22 12:05:00|5533.26|5533.26|5533.4|5533.4|5534.6|5534.6|5533.26|5533.26|0
1595419800000|2020-07-22 12:10:00|5533.73|5533.73|5529.38|5529.38|5533.73|5533.73|5529.38|5529.38|0
1595420100000|2020-07-22 12:15:00|5528.77|5528.77|5525.91|5525.91|5528.77|5528.77|5525.91|5525.91|0
1595420400000|2020-07-22 12:20:00|5524.66|5524.66|5522.48|5522.48|5524.66|5524.66|5521.55|5521.55|0
1595420700000|2020-07-22 12:25:00|5523.32|5523.32|5517|5517|5523.32|5523.32|5517|5517|0
1595421000000|2020-07-22 12:30:00|5516.67|5516.67|5514.59|5514.59|5516.67|5516.67|5514.59|5514.59|0
1595421300000|2020-07-22 12:35:00|5516.28|5516.28|5518.57|5518.57|5518.57|5518.57|5515.89|5515.89|0
1595421600000|2020-07-22 12:40:00|5517.23|5517.23|5516.07|5516.07|5517.53|5517.53|5516.07|5516.07|0
1595421900000|2020-07-22 12:45:00|5516.73|5516.73|5516.98|5516.98|5518.12|5518.12|5516.73|5516.73|0
1595422200000|2020-07-22 12:50:00|5518.05|5518.05|5518.77|5518.77|5519.05|5519.05|5518.05|5518.05|0
1595422500000|2020-07-22 12:55:00|5518.22|5518.22|5520.44|5520.44|5520.44|5520.44|5518.22|5518.22|0
1595422800000|2020-07-22 13:00:00|5520.92|5520.92|5519.43|5519.43|5520.92|5520.92|5519.03|5519.03|0
1595423100000|2020-07-22 13:05:00|5518.78|5518.78|5520.32|5520.32|5520.5|5520.5|5517.55|5517.55|0
1595423400000|2020-07-22 13:10:00|5520.67|5520.67|5520.41|5520.41|5520.67|5520.67|5519.73|5519.73|0
1595423700000|2020-07-22 13:15:00|5520.22|5520.22|5517.89|5517.89|5520.22|5520.22|5517.84|5517.84|0
1595424000000|2020-07-22 13:20:00|5517.1|5517.1|5516.12|5516.12|5517.1|5517.1|5514.2|5514.2|0
1595424300000|2020-07-22 13:25:00|5516.16|5516.16|5517.27|5517.27|5517.27|5517.27|5515.96|5515.96|0
1595424600000|2020-07-22 13:30:00|5517.03|5517.03|5522.17|5522.17|5522.17|5522.17|5517.03|5517.03|0
1595424900000|2020-07-22 13:35:00|5522.92|5522.92|5526.57|5526.57|5526.57|5526.57|5522.03|5522.03|0
1595425200000|2020-07-22 13:40:00|5527.79|5527.79|5530.73|5530.73|5530.73|5530.73|5527.79|5527.79|0
1595425500000|2020-07-22 13:45:00|5533.18|5533.18|5535.74|5535.74|5536.56|5536.56|5533.18|5533.18|0
1595425800000|2020-07-22 13:50:00|5535.02|5535.02|5535.71|5535.71|5535.95|5535.95|5534.42|5534.42|0
1595426100000|2020-07-22 13:55:00|5535.36|5535.36|5533.55|5533.55|5537.21|5537.21|5533.55|5533.55|0
1595426400000|2020-07-22 14:00:00|5531.68|5531.68|5526.03|5526.03|5531.68|5531.68|5524.65|5524.65|0
1595426700000|2020-07-22 14:05:00|5525.94|5525.94|5522.79|5522.79|5525.94|5525.94|5521.94|5521.94|0
1595427000000|2020-07-22 14:10:00|5523.04|5523.04|5527.81|5527.81|5527.81|5527.81|5523.04|5523.04|0
1595427300000|2020-07-22 14:15:00|5526.52|5526.52|5528.01|5528.01|5528.01|5528.01|5526.31|5526.31|0
1595427600000|2020-07-22 14:20:00|5526.85|5526.85|5529.65|5529.65|5529.65|5529.65|5526.85|5526.85|0
1595427900000|2020-07-22 14:25:00|5529.78|5529.78|5528.09|5528.09|5529.83|5529.83|5527.64|5527.64|0
1595428200000|2020-07-22 14:30:00|5527.17|5527.17|5530.4|5530.4|5530.4|5530.4|5527.17|5527.17|0
1595428500000|2020-07-22 14:35:00|5530.34|5530.34|5530.17|5530.17|5530.34|5530.34|5529.15|5529.15|0
1595428800000|2020-07-22 14:40:00|5531.07|5531.07|5528.21|5528.21|5531.07|5531.07|5528.21|5528.21|0
1595429100000|2020-07-22 14:45:00|5526.19|5526.19|5520.87|5520.87|5526.59|5526.59|5520.87|5520.87|0
1595429400000|2020-07-22 14:50:00|5518.42|5518.42|5511.86|5511.86|5518.42|5518.42|5511.86|5511.86|0
1595429700000|2020-07-22 14:55:00|5511.29|5511.29|5510.91|5510.91|5511.29|5511.29|5509.82|5509.82|0
1595430000000|2020-07-22 15:00:00|5510.36|5510.36|5511.11|5511.11|5511.38|5511.38|5510.36|5510.36|0
1595430300000|2020-07-22 15:05:00|5511.18|5511.18|5510.49|5510.49|5512.83|5512.83|5510.49|5510.49|0
1595430600000|2020-07-22 15:10:00|5510.32|5510.32|5503.73|5503.73|5510.32|5510.32|5503.73|5503.73|0
1595430900000|2020-07-22 15:15:00|5505.97|5505.97|5508.49|5508.49|5508.49|5508.49|5504.79|5504.79|0
1595431200000|2020-07-22 15:20:00|5508.73|5508.73|5510.27|5510.27|5510.27|5510.27|5508.73|5508.73|0
1595431500000|2020-07-22 15:25:00|5509.61|5509.61|5509.85|5509.85|5509.85|5509.85|5506.31|5506.31|0
1595488500000|2020-07-23 07:15:00|5523.15|5523.15|5530.99|5530.99|5530.99|5530.99|5523.15|5523.15|0
1595488800000|2020-07-23 07:20:00|5527.55|5527.55|5530.57|5530.57|5531.76|5531.76|5524.04|5524.04|0
1595489100000|2020-07-23 07:25:00|5531.55|5531.55|5534.13|5534.13|5534.42|5534.42|5530.04|5530.04|0
1595489400000|2020-07-23 07:30:00|5534.9|5534.9|5528.97|5528.97|5534.9|5534.9|5528.97|5528.97|0
1595489700000|2020-07-23 07:35:00|5528.61|5528.61|5531.31|5531.31|5531.31|5531.31|5526.72|5526.72|0
1595490000000|2020-07-23 07:40:00|5532.15|5532.15|5532.22|5532.22|5533.59|5533.59|5532.15|5532.15|0
1595490300000|2020-07-23 07:45:00|5531.74|5531.74|5536.27|5536.27|5537.02|5537.02|5531.74|5531.74|0
1595490600000|2020-07-23 07:50:00|5536.84|5536.84|5538.02|5538.02|5538.15|5538.15|5536.84|5536.84|0
1595490900000|2020-07-23 07:55:00|5539.07|5539.07|5545.97|5545.97|5545.97|5545.97|5539.07|5539.07|0
1595491200000|2020-07-23 08:00:00|5546.45|5546.45|5552.26|5552.26|5552.26|5552.26|5546.45|5546.45|0
1595491500000|2020-07-23 08:05:00|5550.91|5550.91|5552.65|5552.65|5552.65|5552.65|5550.91|5550.91|0
1595491800000|2020-07-23 08:10:00|5552.99|5552.99|5546.39|5546.39|5552.99|5552.99|5546.39|5546.39|0
1595492100000|2020-07-23 08:15:00|5547.18|5547.18|5553.45|5553.45|5553.45|5553.45|5547.18|5547.18|0
1595492400000|2020-07-23 08:20:00|5553.05|5553.05|5549.02|5549.02|5553.05|5553.05|5547.89|5547.89|0
1595492700000|2020-07-23 08:25:00|5549.42|5549.42|5554.01|5554.01|5554.47|5554.47|5549.42|5549.42|0
1595493000000|2020-07-23 08:30:00|5559.16|5559.16|5563.83|5563.83|5563.83|5563.83|5558.4|5558.4|0
1595493300000|2020-07-23 08:35:00|5565.51|5565.51|5567.06|5567.06|5567.06|5567.06|5565.28|5565.28|0
1595493600000|2020-07-23 08:40:00|5566.2|5566.2|5566.6|5566.6|5567.92|5567.92|5566.2|5566.2|0
1595493900000|2020-07-23 08:45:00|5566.08|5566.08|5563.59|5563.59|5569.15|5569.15|5563.59|5563.59|0
1595494200000|2020-07-23 08:50:00|5559.6|5559.6|5561.8|5561.8|5561.8|5561.8|5559.56|5559.56|0
1595494500000|2020-07-23 08:55:00|5569.91|5569.91|5565.82|5565.82|5570.14|5570.14|5565.82|5565.82|0
1595494800000|2020-07-23 09:00:00|5565.06|5565.06|5557.65|5557.65|5565.06|5565.06|5557.65|5557.65|0
1595495100000|2020-07-23 09:05:00|5556.37|5556.37|5557.66|5557.66|5558.68|5558.68|5556.37|5556.37|0
1595495400000|2020-07-23 09:10:00|5559.11|5559.11|5556.56|5556.56|5559.11|5559.11|5554.93|5554.93|0
1595495700000|2020-07-23 09:15:00|5555.93|5555.93|5555.24|5555.24|5556.43|5556.43|5555.08|5555.08|0
1595496000000|2020-07-23 09:20:00|5555.7|5555.7|5557.75|5557.75|5560.39|5560.39|5555.7|5555.7|0
1595496300000|2020-07-23 09:25:00|5559.31|5559.31|5559.28|5559.28|5560.72|5560.72|5559.28|5559.28|0
1595496600000|2020-07-23 09:30:00|5559.01|5559.01|5560.69|5560.69|5560.69|5560.69|5558.34|5558.34|0
1595496900000|2020-07-23 09:35:00|5560.14|5560.14|5559.53|5559.53|5560.64|5560.64|5559.15|5559.15|0
1595497200000|2020-07-23 09:40:00|5559.22|5559.22|5555.15|5555.15|5560.34|5560.34|5555.15|5555.15|0
1595497500000|2020-07-23 09:45:00|5553.31|5553.31|5552.64|5552.64|5554.11|5554.11|5552.64|5552.64|0
1595497800000|2020-07-23 09:50:00|5552.83|5552.83|5549.92|5549.92|5553.15|5553.15|5549.92|5549.92|0
1595498100000|2020-07-23 09:55:00|5548.73|5548.73|5543.76|5543.76|5548.73|5548.73|5543.75|5543.75|0
1595498400000|2020-07-23 10:00:00|5546.84|5546.84|5552.45|5552.45|5552.45|5552.45|5546.84|5546.84|0
1595498700000|2020-07-23 10:05:00|5555.07|5555.07|5558.01|5558.01|5558.01|5558.01|5555.06|5555.06|0
1595499000000|2020-07-23 10:10:00|5558.04|5558.04|5558.68|5558.68|5558.68|5558.68|5557.82|5557.82|0
1595499300000|2020-07-23 10:15:00|5557.88|5557.88|5552.71|5552.71|5557.88|5557.88|5552.71|5552.71|0
1595499600000|2020-07-23 10:20:00|5552.2|5552.2|5549.65|5549.65|5552.2|5552.2|5549.65|5549.65|0
1595499900000|2020-07-23 10:25:00|5547.77|5547.77|5553.44|5553.44|5553.52|5553.52|5547.77|5547.77|0
1595500200000|2020-07-23 10:30:00|5553.69|5553.69|5553.28|5553.28|5554.54|5554.54|5553.28|5553.28|0
1595500500000|2020-07-23 10:35:00|5549.46|5549.46|5547.69|5547.69|5549.46|5549.46|5547.69|5547.69|0
1595500800000|2020-07-23 10:40:00|5547.35|5547.35|5546.11|5546.11|5547.35|5547.35|5545.69|5545.69|0
1595501100000|2020-07-23 10:45:00|5545.74|5545.74|5548.66|5548.66|5548.66|5548.66|5545.04|5545.04|0
1595501400000|2020-07-23 10:50:00|5549.58|5549.58|5551.7|5551.7|5551.7|5551.7|5549.58|5549.58|0
1595501700000|2020-07-23 10:55:00|5551.42|5551.42|5553.37|5553.37|5553.37|5553.37|5550.33|5550.33|0
1595502000000|2020-07-23 11:00:00|5556.02|5556.02|5552.07|5552.07|5556.02|5556.02|5551.38|5551.38|0
1595502300000|2020-07-23 11:05:00|5552.96|5552.96|5553.93|5553.93|5553.93|5553.93|5552.69|5552.69|0
1595502600000|2020-07-23 11:10:00|5554.13|5554.13|5557.01|5557.01|5557.3|5557.3|5553.63|5553.63|0
1595502900000|2020-07-23 11:15:00|5557.47|5557.47|5559.71|5559.71|5560.2|5560.2|5557.47|5557.47|0
1595503200000|2020-07-23 11:20:00|5557.43|5557.43|5559.41|5559.41|5559.41|5559.41|5556.56|5556.56|0
1595503500000|2020-07-23 11:25:00|5557.54|5557.54|5558.38|5558.38|5559.05|5559.05|5557.54|5557.54|0
1595503800000|2020-07-23 11:30:00|5558.24|5558.24|5556.95|5556.95|5558.24|5558.24|5556.08|5556.08|0
1595504100000|2020-07-23 11:35:00|5557.72|5557.72|5557.53|5557.53|5557.83|5557.83|5557.09|5557.09|0
1595504400000|2020-07-23 11:40:00|5560.03|5560.03|5564.04|5564.04|5564.04|5564.04|5559.13|5559.13|0
1595504700000|2020-07-23 11:45:00|5563.32|5563.32|5564.36|5564.36|5564.58|5564.58|5563.32|5563.32|0
1595505000000|2020-07-23 11:50:00|5562.47|5562.47|5562.68|5562.68|5562.68|5562.68|5560.64|5560.64|0
1595505300000|2020-07-23 11:55:00|5563.23|5563.23|5565.06|5565.06|5565.15|5565.15|5563.23|5563.23|0
1595505600000|2020-07-23 12:00:00|5565.59|5565.59|5562.24|5562.24|5565.59|5565.59|5562.03|5562.03|0
1595505900000|2020-07-23 12:05:00|5563.35|5563.35|5563.32|5563.32|5563.35|5563.35|5562.54|5562.54|0
1595506200000|2020-07-23 12:10:00|5563.22|5563.22|5561.41|5561.41|5563.22|5563.22|5560.7|5560.7|0
1595506500000|2020-07-23 12:15:00|5561.05|5561.05|5562.13|5562.13|5562.13|5562.13|5559.56|5559.56|0
1595506800000|2020-07-23 12:20:00|5561.83|5561.83|5565.01|5565.01|5565.01|5565.01|5561.83|5561.83|0
1595507100000|2020-07-23 12:25:00|5564.3|5564.3|5564.67|5564.67|5566.32|5566.32|5564.3|5564.3|0
1595507400000|2020-07-23 12:30:00|5565.61|5565.61|5562.02|5562.02|5566.35|5566.35|5562.02|5562.02|0
1595507700000|2020-07-23 12:35:00|5562.25|5562.25|5561.55|5561.55|5562.83|5562.83|5561.55|5561.55|0
1595508000000|2020-07-23 12:40:00|5563.26|5563.26|5563.19|5563.19|5563.89|5563.89|5563.19|5563.19|0
1595508300000|2020-07-23 12:45:00|5563.26|5563.26|5562.51|5562.51|5563.53|5563.53|5562.51|5562.51|0
1595508600000|2020-07-23 12:50:00|5562.87|5562.87|5560.71|5560.71|5562.87|5562.87|5560.71|5560.71|0
1595508900000|2020-07-23 12:55:00|5560|5560|5554.69|5554.69|5560|5560|5554.69|5554.69|0
1595509200000|2020-07-23 13:00:00|5552.97|5552.97|5559.44|5559.44|5559.44|5559.44|5552.97|5552.97|0
1595509500000|2020-07-23 13:05:00|5559.09|5559.09|5558.22|5558.22|5560.69|5560.69|5558.22|5558.22|0
1595509800000|2020-07-23 13:10:00|5556.78|5556.78|5556.58|5556.58|5557.72|5557.72|5556.58|5556.58|0
1595510100000|2020-07-23 13:15:00|5559.28|5559.28|5558.87|5558.87|5559.99|5559.99|5558.75|5558.75|0
1595510400000|2020-07-23 13:20:00|5558.5|5558.5|5560.75|5560.75|5560.75|5560.75|5558.2|5558.2|0
1595510700000|2020-07-23 13:25:00|5561.62|5561.62|5563.76|5563.76|5563.76|5563.76|5561.62|5561.62|0
1595511000000|2020-07-23 13:30:00|5565.93|5565.93|5559.4|5559.4|5565.93|5565.93|5559.4|5559.4|0
1595511300000|2020-07-23 13:35:00|5557.91|5557.91|5560.97|5560.97|5560.97|5560.97|5557.91|5557.91|0
1595511600000|2020-07-23 13:40:00|5562.06|5562.06|5563.85|5563.85|5564.61|5564.61|5561.23|5561.23|0
1595511900000|2020-07-23 13:45:00|5563.09|5563.09|5560.5|5560.5|5564.75|5564.75|5559.18|5559.18|0
1595512200000|2020-07-23 13:50:00|5560.22|5560.22|5555.07|5555.07|5560.22|5560.22|5555.07|5555.07|0
1595512500000|2020-07-23 13:55:00|5556.64|5556.64|5557.58|5557.58|5557.73|5557.73|5556.3|5556.3|0
1595512800000|2020-07-23 14:00:00|5560.08|5560.08|5566.37|5566.37|5566.37|5566.37|5560.08|5560.08|0
1595513100000|2020-07-23 14:05:00|5564.34|5564.34|5567.35|5567.35|5567.35|5567.35|5564.34|5564.34|0
1595513400000|2020-07-23 14:10:00|5567.15|5567.15|5564.21|5564.21|5567.15|5567.15|5564.21|5564.21|0
1595513700000|2020-07-23 14:15:00|5561.85|5561.85|5561.74|5561.74|5562.76|5562.76|5561.2|5561.2|0
1595514000000|2020-07-23 14:20:00|5560.63|5560.63|5562.48|5562.48|5562.48|5562.48|5560.55|5560.55|0
1595514300000|2020-07-23 14:25:00|5562.69|5562.69|5568.1|5568.1|5568.1|5568.1|5562.69|5562.69|0
1595514600000|2020-07-23 14:30:00|5568.69|5568.69|5573.96|5573.96|5573.96|5573.96|5568.69|5568.69|0
1595514900000|2020-07-23 14:35:00|5574.95|5574.95|5580.59|5580.59|5580.59|5580.59|5574.95|5574.95|0
1595515200000|2020-07-23 14:40:00|5579.79|5579.79|5577.72|5577.72|5579.84|5579.84|5577.72|5577.72|0
1595515500000|2020-07-23 14:45:00|5579.4|5579.4|5575.67|5575.67|5579.4|5579.4|5575.67|5575.67|0
1595515800000|2020-07-23 14:50:00|5576.56|5576.56|5573.58|5573.58|5576.65|5576.65|5573.58|5573.58|0
1595516100000|2020-07-23 14:55:00|5572.18|5572.18|5571|5571|5572.18|5572.18|5571|5571|0
1595516400000|2020-07-23 15:00:00|5571.95|5571.95|5573.19|5573.19|5574.3|5574.3|5571.95|5571.95|0
1595516700000|2020-07-23 15:05:00|5571.53|5571.53|5573.13|5573.13|5573.43|5573.43|5571.15|5571.15|0
1595517000000|2020-07-23 15:10:00|5573.49|5573.49|5576.03|5576.03|5576.91|5576.91|5573.49|5573.49|0
1595517300000|2020-07-23 15:15:00|5576.86|5576.86|5575.37|5575.37|5577.76|5577.76|5575.37|5575.37|0
1595517600000|2020-07-23 15:20:00|5576.12|5576.12|5575.89|5575.89|5576.12|5576.12|5572.67|5572.67|0
1595517900000|2020-07-23 15:25:00|5575.59|5575.59|5578.55|5578.55|5578.55|5578.55|5574.01|5574.01|0
1595574900000|2020-07-24 07:15:00|5520.24|5520.24|5520.95|5520.95|5521.48|5521.48|5519.03|5519.03|0
1595575200000|2020-07-24 07:20:00|5509.49|5509.49|5508.54|5508.54|5510.07|5510.07|5507.95|5507.95|0
1595575500000|2020-07-24 07:25:00|5506.57|5506.57|5507.95|5507.95|5507.95|5507.95|5505.24|5505.24|0
1595575800000|2020-07-24 07:30:00|5508.47|5508.47|5500.94|5500.94|5508.47|5508.47|5498.05|5498.05|0
1595576100000|2020-07-24 07:35:00|5498.43|5498.43|5495.11|5495.11|5498.43|5498.43|5495.11|5495.11|0
1595576400000|2020-07-24 07:40:00|5494.14|5494.14|5497.58|5497.58|5497.58|5497.58|5493.09|5493.09|0
1595576700000|2020-07-24 07:45:00|5494.95|5494.95|5494.28|5494.28|5497.23|5497.23|5494.28|5494.28|0
1595577000000|2020-07-24 07:50:00|5491.68|5491.68|5489.79|5489.79|5495.33|5495.33|5489.79|5489.79|0
1595577300000|2020-07-24 07:55:00|5492.43|5492.43|5486.7|5486.7|5492.43|5492.43|5486.7|5486.7|0
1595577600000|2020-07-24 08:00:00|5491.38|5491.38|5500.15|5500.15|5501.5|5501.5|5491.38|5491.38|0
1595577900000|2020-07-24 08:05:00|5499.95|5499.95|5498.43|5498.43|5499.95|5499.95|5497.49|5497.49|0
1595578200000|2020-07-24 08:10:00|5498.66|5498.66|5500|5500|5500|5500|5498|5498|0
1595578500000|2020-07-24 08:15:00|5500.74|5500.74|5497.16|5497.16|5500.74|5500.74|5495.97|5495.97|0
1595578800000|2020-07-24 08:20:00|5496.79|5496.79|5496.28|5496.28|5497.16|5497.16|5494.14|5494.14|0
1595579100000|2020-07-24 08:25:00|5496.54|5496.54|5495.27|5495.27|5496.69|5496.69|5495.22|5495.22|0
1595579400000|2020-07-24 08:30:00|5496.66|5496.66|5490.83|5490.83|5497.25|5497.25|5490.83|5490.83|0
1595579700000|2020-07-24 08:35:00|5491.21|5491.21|5493.92|5493.92|5493.92|5493.92|5490.2|5490.2|0
1595580000000|2020-07-24 08:40:00|5494.32|5494.32|5492.96|5492.96|5494.32|5494.32|5492.96|5492.96|0
1595580300000|2020-07-24 08:45:00|5493.16|5493.16|5488.99|5488.99|5493.16|5493.16|5488.99|5488.99|0
1595580600000|2020-07-24 08:50:00|5487.19|5487.19|5486.68|5486.68|5487.87|5487.87|5486.68|5486.68|0
1595580900000|2020-07-24 08:55:00|5485.22|5485.22|5490.73|5490.73|5490.73|5490.73|5485.22|5485.22|0
1595581200000|2020-07-24 09:00:00|5491.47|5491.47|5493.63|5493.63|5493.63|5493.63|5491.47|5491.47|0
1595581500000|2020-07-24 09:05:00|5493.97|5493.97|5494.15|5494.15|5494.6|5494.6|5493.75|5493.75|0
1595581800000|2020-07-24 09:10:00|5496.38|5496.38|5500.16|5500.16|5500.16|5500.16|5496.38|5496.38|0
1595582100000|2020-07-24 09:15:00|5500.06|5500.06|5499.19|5499.19|5500.06|5500.06|5498.58|5498.58|0
1595582400000|2020-07-24 09:20:00|5499.81|5499.81|5502.79|5502.79|5504.69|5504.69|5499.81|5499.81|0
1595582700000|2020-07-24 09:25:00|5499.74|5499.74|5496.41|5496.41|5500.45|5500.45|5496.41|5496.41|0
1595583000000|2020-07-24 09:30:00|5496.49|5496.49|5500.57|5500.57|5500.69|5500.69|5496.49|5496.49|0
1595583300000|2020-07-24 09:35:00|5501.55|5501.55|5494.79|5494.79|5501.55|5501.55|5494.79|5494.79|0
1595583600000|2020-07-24 09:40:00|5495.99|5495.99|5504.29|5504.29|5504.29|5504.29|5495.99|5495.99|0
1595583900000|2020-07-24 09:45:00|5504.04|5504.04|5505.31|5505.31|5505.31|5505.31|5503.96|5503.96|0
1595584200000|2020-07-24 09:50:00|5504.96|5504.96|5507.16|5507.16|5507.92|5507.92|5504.96|5504.96|0
1595584500000|2020-07-24 09:55:00|5507.62|5507.62|5505.05|5505.05|5507.9|5507.9|5505.05|5505.05|0
1595584800000|2020-07-24 10:00:00|5504.64|5504.64|5503.15|5503.15|5504.64|5504.64|5502.37|5502.37|0
1595585100000|2020-07-24 10:05:00|5503.94|5503.94|5501.5|5501.5|5504.82|5504.82|5500.23|5500.23|0
1595585400000|2020-07-24 10:10:00|5502.79|5502.79|5503.14|5503.14|5504.31|5504.31|5502.79|5502.79|0
1595585700000|2020-07-24 10:15:00|5505.19|5505.19|5506.22|5506.22|5507.87|5507.87|5505.19|5505.19|0
1595586000000|2020-07-24 10:20:00|5505.45|5505.45|5504.15|5504.15|5506.36|5506.36|5504.15|5504.15|0
1595586300000|2020-07-24 10:25:00|5503.36|5503.36|5495.54|5495.54|5503.36|5503.36|5495.32|5495.32|0
1595586600000|2020-07-24 10:30:00|5495.67|5495.67|5491.35|5491.35|5495.67|5495.67|5491.35|5491.35|0
1595586900000|2020-07-24 10:35:00|5492.83|5492.83|5490.99|5490.99|5492.83|5492.83|5490.99|5490.99|0
1595587200000|2020-07-24 10:40:00|5492.36|5492.36|5494.34|5494.34|5494.34|5494.34|5491.99|5491.99|0
1595587500000|2020-07-24 10:45:00|5494.1|5494.1|5487.12|5487.12|5495.11|5495.11|5487.12|5487.12|0
1595587800000|2020-07-24 10:50:00|5487.58|5487.58|5493.08|5493.08|5493.08|5493.08|5487.17|5487.17|0
1595588100000|2020-07-24 10:55:00|5491.23|5491.23|5493.13|5493.13|5493.77|5493.77|5491.23|5491.23|0
1595588400000|2020-07-24 11:00:00|5493.9|5493.9|5499.47|5499.47|5499.75|5499.75|5493.9|5493.9|0
1595588700000|2020-07-24 11:05:00|5500.38|5500.38|5498.83|5498.83|5500.38|5500.38|5498.29|5498.29|0
1595589000000|2020-07-24 11:10:00|5500.31|5500.31|5501.84|5501.84|5502.7|5502.7|5500.31|5500.31|0
1595589300000|2020-07-24 11:15:00|5501.4|5501.4|5500.44|5500.44|5501.85|5501.85|5499.11|5499.11|0
1595589600000|2020-07-24 11:20:00|5499.85|5499.85|5500.75|5500.75|5501.37|5501.37|5499.85|5499.85|0
1595589900000|2020-07-24 11:25:00|5501.5|5501.5|5501|5501|5501.5|5501.5|5499.63|5499.63|0
1595590200000|2020-07-24 11:30:00|5502.28|5502.28|5507.74|5507.74|5507.74|5507.74|5502.28|5502.28|0
1595590500000|2020-07-24 11:35:00|5507.71|5507.71|5507.62|5507.62|5507.71|5507.71|5506.78|5506.78|0
1595590800000|2020-07-24 11:40:00|5508.68|5508.68|5505.72|5505.72|5508.68|5508.68|5505.72|5505.72|0
1595591100000|2020-07-24 11:45:00|5504.56|5504.56|5502.25|5502.25|5504.56|5504.56|5501.24|5501.24|0
1595591400000|2020-07-24 11:50:00|5502.84|5502.84|5506.27|5506.27|5506.27|5506.27|5502.84|5502.84|0
1595591700000|2020-07-24 11:55:00|5506.37|5506.37|5502.46|5502.46|5506.76|5506.76|5502.46|5502.46|0
1595592000000|2020-07-24 12:00:00|5503.13|5503.13|5501.12|5501.12|5503.13|5503.13|5501.12|5501.12|0
1595592300000|2020-07-24 12:05:00|5501.04|5501.04|5502.29|5502.29|5502.29|5502.29|5500.66|5500.66|0
1595592600000|2020-07-24 12:10:00|5501.07|5501.07|5501.07|5501.07|5502.46|5502.46|5501.07|5501.07|0
1595592900000|2020-07-24 12:15:00|5500.96|5500.96|5498.15|5498.15|5501.57|5501.57|5498.15|5498.15|0
1595593200000|2020-07-24 12:20:00|5493.23|5493.23|5494.43|5494.43|5494.43|5494.43|5492.38|5492.38|0
1595593500000|2020-07-24 12:25:00|5492.64|5492.64|5494.49|5494.49|5494.49|5494.49|5492.64|5492.64|0
1595593800000|2020-07-24 12:30:00|5494.6|5494.6|5493.88|5493.88|5494.6|5494.6|5493.59|5493.59|0
1595594100000|2020-07-24 12:35:00|5493.7|5493.7|5491.66|5491.66|5493.72|5493.72|5490.79|5490.79|0
1595594400000|2020-07-24 12:40:00|5490.53|5490.53|5489.16|5489.16|5490.53|5490.53|5488.79|5488.79|0
1595594700000|2020-07-24 12:45:00|5489.27|5489.27|5489.45|5489.45|5489.93|5489.93|5489.16|5489.16|0
1595595000000|2020-07-24 12:50:00|5489.53|5489.53|5487.51|5487.51|5490.01|5490.01|5487.51|5487.51|0
1595595300000|2020-07-24 12:55:00|5487.14|5487.14|5485.38|5485.38|5487.19|5487.19|5485.37|5485.37|0
1595595600000|2020-07-24 13:00:00|5484.57|5484.57|5485.86|5485.86|5485.98|5485.98|5484.57|5484.57|0
1595595900000|2020-07-24 13:05:00|5485.38|5485.38|5475.52|5475.52|5485.38|5485.38|5475.52|5475.52|0
1595596200000|2020-07-24 13:10:00|5475.6|5475.6|5476.05|5476.05|5478.39|5478.39|5475.46|5475.46|0
1595596500000|2020-07-24 13:15:00|5475.81|5475.81|5472.15|5472.15|5475.81|5475.81|5472.15|5472.15|0
1595596800000|2020-07-24 13:20:00|5471.74|5471.74|5470.11|5470.11|5471.74|5471.74|5470.11|5470.11|0
1595597100000|2020-07-24 13:25:00|5469.64|5469.64|5468.5|5468.5|5469.8|5469.8|5467.06|5467.06|0
1595597400000|2020-07-24 13:30:00|5467.39|5467.39|5466.48|5466.48|5467.39|5467.39|5465.05|5465.05|0
1595597700000|2020-07-24 13:35:00|5467.28|5467.28|5457.24|5457.24|5467.28|5467.28|5457.24|5457.24|0
1595598000000|2020-07-24 13:40:00|5455.5|5455.5|5454.76|5454.76|5455.98|5455.98|5454.73|5454.73|0
1595598300000|2020-07-24 13:45:00|5454.63|5454.63|5458.93|5458.93|5459.86|5459.86|5454.63|5454.63|0
1595598600000|2020-07-24 13:50:00|5459.12|5459.12|5459.64|5459.64|5460.03|5460.03|5459.12|5459.12|0
1595598900000|2020-07-24 13:55:00|5459.81|5459.81|5462.97|5462.97|5462.97|5462.97|5459.81|5459.81|0
1595599200000|2020-07-24 14:00:00|5464.82|5464.82|5470.64|5470.64|5470.64|5470.64|5464.82|5464.82|0
1595599500000|2020-07-24 14:05:00|5470.82|5470.82|5474.26|5474.26|5474.26|5474.26|5470.82|5470.82|0
1595599800000|2020-07-24 14:10:00|5473.38|5473.38|5471.2|5471.2|5473.38|5473.38|5471.13|5471.13|0
1595600100000|2020-07-24 14:15:00|5471.9|5471.9|5468.76|5468.76|5471.9|5471.9|5468.76|5468.76|0
1595600400000|2020-07-24 14:20:00|5469.17|5469.17|5470.82|5470.82|5470.82|5470.82|5468.13|5468.13|0
1595600700000|2020-07-24 14:25:00|5471.48|5471.48|5471.45|5471.45|5472.29|5472.29|5470.88|5470.88|0
1595601000000|2020-07-24 14:30:00|5471.2|5471.2|5467.25|5467.25|5471.63|5471.63|5467.25|5467.25|0
1595601300000|2020-07-24 14:35:00|5466.53|5466.53|5465.09|5465.09|5466.53|5466.53|5463.94|5463.94|0
1595601600000|2020-07-24 14:40:00|5462.02|5462.02|5462.79|5462.79|5463.08|5463.08|5461.71|5461.71|0
1595601900000|2020-07-24 14:45:00|5461.53|5461.53|5463.13|5463.13|5464.43|5464.43|5461.53|5461.53|0
1595602200000|2020-07-24 14:50:00|5463.67|5463.67|5462.54|5462.54|5463.67|5463.67|5462.54|5462.54|0
1595602500000|2020-07-24 14:55:00|5463.76|5463.76|5463.82|5463.82|5463.82|5463.82|5462.49|5462.49|0
1595602800000|2020-07-24 15:00:00|5466.24|5466.24|5467.62|5467.62|5467.91|5467.91|5466.24|5466.24|0
1595603100000|2020-07-24 15:05:00|5466.96|5466.96|5466.88|5466.88|5466.96|5466.96|5465.51|5465.51|0
1595603400000|2020-07-24 15:10:00|5465.26|5465.26|5466.14|5466.14|5466.14|5466.14|5464.36|5464.36|0
1595603700000|2020-07-24 15:15:00|5466.96|5466.96|5466.98|5466.98|5468.98|5468.98|5466.96|5466.96|0
1595604000000|2020-07-24 15:20:00|5466.96|5466.96|5466.4|5466.4|5467.59|5467.59|5465.63|5465.63|0
1595604300000|2020-07-24 15:25:00|5467.4|5467.4|5465.33|5465.33|5467.4|5467.4|5465.33|5465.33|0
1595834100000|2020-07-27 07:15:00|5449.52|5449.52|5437.8|5437.8|5449.52|5449.52|5437.8|5437.8|0
1595834400000|2020-07-27 07:20:00|5437.23|5437.23|5443.87|5443.87|5443.87|5443.87|5436.1|5436.1|0
1595834700000|2020-07-27 07:25:00|5443.32|5443.32|5442.59|5442.59|5444.64|5444.64|5442.59|5442.59|0
1595835000000|2020-07-27 07:30:00|5448.38|5448.38|5452.64|5452.64|5453.33|5453.33|5448.38|5448.38|0
1595835300000|2020-07-27 07:35:00|5450.99|5450.99|5444.01|5444.01|5450.99|5450.99|5443.49|5443.49|0
1595835600000|2020-07-27 07:40:00|5447.53|5447.53|5444.02|5444.02|5447.53|5447.53|5444.02|5444.02|0
1595835900000|2020-07-27 07:45:00|5442.77|5442.77|5433.49|5433.49|5442.8|5442.8|5433.49|5433.49|0
1595836200000|2020-07-27 07:50:00|5433.18|5433.18|5429.16|5429.16|5433.18|5433.18|5429.16|5429.16|0
1595836500000|2020-07-27 07:55:00|5427.21|5427.21|5424.49|5424.49|5429.29|5429.29|5424.49|5424.49|0
1595836800000|2020-07-27 08:00:00|5425.32|5425.32|5434.59|5434.59|5434.59|5434.59|5425.32|5425.32|0
1595837100000|2020-07-27 08:05:00|5437.62|5437.62|5442.28|5442.28|5443.9|5443.9|5437.62|5437.62|0
1595837400000|2020-07-27 08:10:00|5442.31|5442.31|5443.92|5443.92|5445.6|5445.6|5442.31|5442.31|0
1595837700000|2020-07-27 08:15:00|5445.39|5445.39|5445.61|5445.61|5447.67|5447.67|5445.39|5445.39|0
1595838000000|2020-07-27 08:20:00|5444.59|5444.59|5436.07|5436.07|5444.59|5444.59|5436.07|5436.07|0
1595838300000|2020-07-27 08:25:00|5434.64|5434.64|5433.81|5433.81|5437.51|5437.51|5433.81|5433.81|0
1595838600000|2020-07-27 08:30:00|5438.34|5438.34|5438.12|5438.12|5439.33|5439.33|5438.12|5438.12|0
1595838900000|2020-07-27 08:35:00|5437.75|5437.75|5437.31|5437.31|5438.51|5438.51|5437.31|5437.31|0
1595839200000|2020-07-27 08:40:00|5435.33|5435.33|5436.27|5436.27|5437.44|5437.44|5435.33|5435.33|0
1595839500000|2020-07-27 08:45:00|5437.69|5437.69|5435.37|5435.37|5437.69|5437.69|5435.37|5435.37|0
1595839800000|2020-07-27 08:50:00|5433.15|5433.15|5436.93|5436.93|5438.14|5438.14|5433.15|5433.15|0
1595840100000|2020-07-27 08:55:00|5436.56|5436.56|5428.3|5428.3|5436.56|5436.56|5428.3|5428.3|0
1595840400000|2020-07-27 09:00:00|5423.88|5423.88|5414.76|5414.76|5423.88|5423.88|5414.76|5414.76|0
1595840700000|2020-07-27 09:05:00|5416.47|5416.47|5418.5|5418.5|5418.5|5418.5|5415.55|5415.55|0
1595841000000|2020-07-27 09:10:00|5418.52|5418.52|5418.61|5418.61|5419.39|5419.39|5418.52|5418.52|0
1595841300000|2020-07-27 09:15:00|5418.47|5418.47|5424.26|5424.26|5424.26|5424.26|5418.47|5418.47|0
1595841600000|2020-07-27 09:20:00|5423.39|5423.39|5426.32|5426.32|5429.33|5429.33|5423.39|5423.39|0
1595841900000|2020-07-27 09:25:00|5425.86|5425.86|5427.47|5427.47|5427.47|5427.47|5425.86|5425.86|0
1595842200000|2020-07-27 09:30:00|5430.88|5430.88|5425.02|5425.02|5430.88|5430.88|5425.02|5425.02|0
1595842500000|2020-07-27 09:35:00|5424.26|5424.26|5423.24|5423.24|5424.26|5424.26|5422.51|5422.51|0
1595842800000|2020-07-27 09:40:00|5423.43|5423.43|5423.11|5423.11|5424|5424|5423.11|5423.11|0
1595843100000|2020-07-27 09:45:00|5422.97|5422.97|5422.26|5422.26|5422.98|5422.98|5421.94|5421.94|0
1595843400000|2020-07-27 09:50:00|5421.07|5421.07|5418.5|5418.5|5421.07|5421.07|5417.91|5417.91|0
1595843700000|2020-07-27 09:55:00|5418|5418|5419.63|5419.63|5419.63|5419.63|5418|5418|0
1595844000000|2020-07-27 10:00:00|5420.42|5420.42|5421.27|5421.27|5421.27|5421.27|5420.21|5420.21|0
1595844300000|2020-07-27 10:05:00|5422.06|5422.06|5421.68|5421.68|5423.91|5423.91|5421.68|5421.68|0
1595844600000|2020-07-27 10:10:00|5422.27|5422.27|5421.1|5421.1|5422.27|5422.27|5420.3|5420.3|0
1595844900000|2020-07-27 10:15:00|5421.9|5421.9|5424.24|5424.24|5424.24|5424.24|5421.9|5421.9|0
1595845200000|2020-07-27 10:20:00|5424.85|5424.85|5424.05|5424.05|5426.03|5426.03|5424.05|5424.05|0
1595845500000|2020-07-27 10:25:00|5424.45|5424.45|5426.39|5426.39|5427.37|5427.37|5424.45|5424.45|0
1595845800000|2020-07-27 10:30:00|5427.85|5427.85|5425.84|5425.84|5428.17|5428.17|5425.84|5425.84|0
1595846100000|2020-07-27 10:35:00|5428.16|5428.16|5427.53|5427.53|5428.37|5428.37|5427.15|5427.15|0
1595846400000|2020-07-27 10:40:00|5427.93|5427.93|5425.25|5425.25|5427.93|5427.93|5425.25|5425.25|0
1595846700000|2020-07-27 10:45:00|5429.15|5429.15|5434.24|5434.24|5434.73|5434.73|5429.15|5429.15|0
1595847000000|2020-07-27 10:50:00|5434.67|5434.67|5434.52|5434.52|5437.52|5437.52|5434.52|5434.52|0
1595847300000|2020-07-27 10:55:00|5435.67|5435.67|5435.23|5435.23|5437.49|5437.49|5435.23|5435.23|0
1595847600000|2020-07-27 11:00:00|5436.27|5436.27|5435.31|5435.31|5436.74|5436.74|5435.31|5435.31|0
1595847900000|2020-07-27 11:05:00|5435.15|5435.15|5434.63|5434.63|5435.48|5435.48|5433.94|5433.94|0
1595848200000|2020-07-27 11:10:00|5435.76|5435.76|5438.2|5438.2|5438.3|5438.3|5435.76|5435.76|0
1595848500000|2020-07-27 11:15:00|5437.86|5437.86|5438.34|5438.34|5438.34|5438.34|5436.91|5436.91|0
1595848800000|2020-07-27 11:20:00|5438.19|5438.19|5440.8|5440.8|5440.8|5440.8|5437.74|5437.74|0
1595849100000|2020-07-27 11:25:00|5440.35|5440.35|5439.31|5439.31|5440.43|5440.43|5439.28|5439.28|0
1595849400000|2020-07-27 11:30:00|5439.54|5439.54|5440.93|5440.93|5440.93|5440.93|5439.54|5439.54|0
1595849700000|2020-07-27 11:35:00|5441.58|5441.58|5440.19|5440.19|5441.58|5441.58|5440.19|5440.19|0
1595850000000|2020-07-27 11:40:00|5440.02|5440.02|5441.89|5441.89|5441.96|5441.96|5440.02|5440.02|0
1595850300000|2020-07-27 11:45:00|5441.35|5441.35|5442.15|5442.15|5442.15|5442.15|5439.71|5439.71|0
1595850600000|2020-07-27 11:50:00|5441.29|5441.29|5443.93|5443.93|5443.93|5443.93|5441.29|5441.29|0
1595850900000|2020-07-27 11:55:00|5445.77|5445.77|5441.74|5441.74|5445.77|5445.77|5441.74|5441.74|0
1595851200000|2020-07-27 12:00:00|5442.3|5442.3|5434.56|5434.56|5442.3|5442.3|5434.56|5434.56|0
1595851500000|2020-07-27 12:05:00|5435.42|5435.42|5436.52|5436.52|5436.52|5436.52|5435.42|5435.42|0
1595851800000|2020-07-27 12:10:00|5437.18|5437.18|5438.01|5438.01|5438.45|5438.45|5437.18|5437.18|0
1595852100000|2020-07-27 12:15:00|5436.29|5436.29|5435.27|5435.27|5436.29|5436.29|5435|5435|0
1595852400000|2020-07-27 12:20:00|5434.45|5434.45|5433.22|5433.22|5434.45|5434.45|5433.22|5433.22|0
1595852700000|2020-07-27 12:25:00|5435.15|5435.15|5435.66|5435.66|5435.66|5435.66|5434.36|5434.36|0
1595853000000|2020-07-27 12:30:00|5435.3|5435.3|5433.87|5433.87|5435.3|5435.3|5433.87|5433.87|0
1595853300000|2020-07-27 12:35:00|5434.17|5434.17|5435.86|5435.86|5435.97|5435.97|5434.17|5434.17|0
1595853600000|2020-07-27 12:40:00|5435.41|5435.41|5433.14|5433.14|5435.41|5435.41|5433.14|5433.14|0
1595853900000|2020-07-27 12:45:00|5434.05|5434.05|5436.22|5436.22|5436.22|5436.22|5434.05|5434.05|0
1595854200000|2020-07-27 12:50:00|5437.09|5437.09|5438.02|5438.02|5438.02|5438.02|5435.5|5435.5|0
1595854500000|2020-07-27 12:55:00|5439.87|5439.87|5439.24|5439.24|5440.09|5440.09|5438.02|5438.02|0
1595854800000|2020-07-27 13:00:00|5439.48|5439.48|5441.75|5441.75|5441.75|5441.75|5439.29|5439.29|0
1595855100000|2020-07-27 13:05:00|5441.61|5441.61|5441.29|5441.29|5441.63|5441.63|5440.85|5440.85|0
1595855400000|2020-07-27 13:10:00|5441.95|5441.95|5442.48|5442.48|5443.32|5443.32|5441.85|5441.85|0
1595855700000|2020-07-27 13:15:00|5441.52|5441.52|5439.67|5439.67|5441.91|5441.91|5439.67|5439.67|0
1595856000000|2020-07-27 13:20:00|5440.11|5440.11|5440.72|5440.72|5440.72|5440.72|5439.32|5439.32|0
1595856300000|2020-07-27 13:25:00|5441.05|5441.05|5445.37|5445.37|5445.37|5445.37|5441.05|5441.05|0
1595856600000|2020-07-27 13:30:00|5445.72|5445.72|5441|5441|5445.72|5445.72|5441|5441|0
1595856900000|2020-07-27 13:35:00|5441.87|5441.87|5444.43|5444.43|5444.43|5444.43|5441.87|5441.87|0
1595857200000|2020-07-27 13:40:00|5443.93|5443.93|5446.67|5446.67|5447.22|5447.22|5443.93|5443.93|0
1595857500000|2020-07-27 13:45:00|5448.88|5448.88|5454.61|5454.61|5454.61|5454.61|5448.88|5448.88|0
1595857800000|2020-07-27 13:50:00|5455.66|5455.66|5458.35|5458.35|5459.22|5459.22|5455.66|5455.66|0
1595858100000|2020-07-27 13:55:00|5458.15|5458.15|5454.36|5454.36|5458.15|5458.15|5454.36|5454.36|0
1595858400000|2020-07-27 14:00:00|5454.85|5454.85|5456.03|5456.03|5456.03|5456.03|5454.85|5454.85|0
1595858700000|2020-07-27 14:05:00|5455.36|5455.36|5455.31|5455.31|5455.7|5455.7|5454.79|5454.79|0
1595859000000|2020-07-27 14:10:00|5452.43|5452.43|5450.41|5450.41|5452.49|5452.49|5450.41|5450.41|0
1595859300000|2020-07-27 14:15:00|5450.87|5450.87|5451.65|5451.65|5451.65|5451.65|5448.62|5448.62|0
1595859600000|2020-07-27 14:20:00|5452.67|5452.67|5458.79|5458.79|5458.79|5458.79|5452.67|5452.67|0
1595859900000|2020-07-27 14:25:00|5456.44|5456.44|5456.87|5456.87|5456.87|5456.87|5456.44|5456.44|0
1595860200000|2020-07-27 14:30:00|5457.24|5457.24|5455.06|5455.06|5457.24|5457.24|5455.06|5455.06|0
1595860500000|2020-07-27 14:35:00|5455.19|5455.19|5455.05|5455.05|5455.49|5455.49|5453.77|5453.77|0
1595860800000|2020-07-27 14:40:00|5455.28|5455.28|5458.06|5458.06|5458.06|5458.06|5454.66|5454.66|0
1595861100000|2020-07-27 14:45:00|5459.21|5459.21|5459.21|5459.21|5459.38|5459.38|5458.91|5458.91|0
1595861400000|2020-07-27 14:50:00|5459.4|5459.4|5460.53|5460.53|5460.95|5460.95|5458.81|5458.81|0
1595861700000|2020-07-27 14:55:00|5460.85|5460.85|5457.74|5457.74|5460.85|5460.85|5457.54|5457.54|0
1595862000000|2020-07-27 15:00:00|5457.53|5457.53|5457.51|5457.51|5458.36|5458.36|5457.08|5457.08|0
1595862300000|2020-07-27 15:05:00|5457.19|5457.19|5456.1|5456.1|5457.19|5457.19|5456.09|5456.09|0
1595862600000|2020-07-27 15:10:00|5455.54|5455.54|5458.57|5458.57|5459.19|5459.19|5455.54|5455.54|0
1595862900000|2020-07-27 15:15:00|5458.94|5458.94|5458.44|5458.44|5459.27|5459.27|5458.44|5458.44|0
1595863200000|2020-07-27 15:20:00|5460.59|5460.59|5458.54|5458.54|5463.67|5463.67|5458.54|5458.54|0
1595863500000|2020-07-27 15:25:00|5458.21|5458.21|5457.77|5457.77|5459.52|5459.52|5452.41|5452.41|0
1595920500000|2020-07-28 07:15:00|5479.7|5479.7|5473.3|5473.3|5480.32|5480.32|5472.5|5472.5|0
1595920800000|2020-07-28 07:20:00|5470.27|5470.27|5466.35|5466.35|5470.27|5470.27|5464.99|5464.99|0
1595921100000|2020-07-28 07:25:00|5463.91|5463.91|5476.74|5476.74|5476.89|5476.89|5460.19|5460.19|0
1595921400000|2020-07-28 07:30:00|5470.64|5470.64|5476.53|5476.53|5476.53|5476.53|5470.64|5470.64|0
1595921700000|2020-07-28 07:35:00|5477.11|5477.11|5474.35|5474.35|5477.11|5477.11|5472.47|5472.47|0
1595922000000|2020-07-28 07:40:00|5477.49|5477.49|5471.79|5471.79|5477.49|5477.49|5470.36|5470.36|0
1595922300000|2020-07-28 07:45:00|5472.47|5472.47|5471.3|5471.3|5472.47|5472.47|5470.66|5470.66|0
1595922600000|2020-07-28 07:50:00|5471.78|5471.78|5470.9|5470.9|5472.66|5472.66|5470.9|5470.9|0
1595922900000|2020-07-28 07:55:00|5469.75|5469.75|5474.3|5474.3|5474.3|5474.3|5469.71|5469.71|0
1595923200000|2020-07-28 08:00:00|5474.18|5474.18|5473.28|5473.28|5474.18|5474.18|5473.16|5473.16|0
1595923500000|2020-07-28 08:05:00|5473.88|5473.88|5474.54|5474.54|5475.27|5475.27|5473.88|5473.88|0
1595923800000|2020-07-28 08:10:00|5472.94|5472.94|5475.31|5475.31|5476.26|5476.26|5472.94|5472.94|0
1595924100000|2020-07-28 08:15:00|5474.94|5474.94|5474.46|5474.46|5474.94|5474.94|5473.37|5473.37|0
1595924400000|2020-07-28 08:20:00|5475.23|5475.23|5472.66|5472.66|5475.23|5475.23|5472.54|5472.54|0
1595924700000|2020-07-28 08:25:00|5472.71|5472.71|5473.78|5473.78|5474.49|5474.49|5472.71|5472.71|0
1595925000000|2020-07-28 08:30:00|5474.59|5474.59|5473.07|5473.07|5474.66|5474.66|5473.07|5473.07|0
1595925300000|2020-07-28 08:35:00|5472.74|5472.74|5470.96|5470.96|5472.74|5472.74|5470.96|5470.96|0
1595925600000|2020-07-28 08:40:00|5472.86|5472.86|5472.75|5472.75|5473.09|5473.09|5472.75|5472.75|0
1595925900000|2020-07-28 08:45:00|5472.71|5472.71|5474.08|5474.08|5474.08|5474.08|5471.13|5471.13|0
1595926200000|2020-07-28 08:50:00|5473.89|5473.89|5474.73|5474.73|5474.73|5474.73|5471.39|5471.39|0
1595926500000|2020-07-28 08:55:00|5472.37|5472.37|5469.82|5469.82|5472.37|5472.37|5469.32|5469.32|0
1595926800000|2020-07-28 09:00:00|5470.29|5470.29|5471.14|5471.14|5471.52|5471.52|5470.27|5470.27|0
1595927100000|2020-07-28 09:05:00|5469.19|5469.19|5467.1|5467.1|5471.05|5471.05|5467.1|5467.1|0
1595927400000|2020-07-28 09:10:00|5464.67|5464.67|5465.29|5465.29|5466.76|5466.76|5464.67|5464.67|0
1595927700000|2020-07-28 09:15:00|5464.45|5464.45|5460.3|5460.3|5465.12|5465.12|5460.3|5460.3|0
1595928000000|2020-07-28 09:20:00|5459.15|5459.15|5456.64|5456.64|5459.15|5459.15|5455.68|5455.68|0
1595928300000|2020-07-28 09:25:00|5456.2|5456.2|5460.74|5460.74|5460.74|5460.74|5456.2|5456.2|0
1595928600000|2020-07-28 09:30:00|5458.99|5458.99|5456.99|5456.99|5459.37|5459.37|5456.99|5456.99|0
1595928900000|2020-07-28 09:35:00|5457.01|5457.01|5457.45|5457.45|5457.45|5457.45|5456.64|5456.64|0
1595929200000|2020-07-28 09:40:00|5456.69|5456.69|5460.02|5460.02|5460.6|5460.6|5456.23|5456.23|0
1595929500000|2020-07-28 09:45:00|5460.64|5460.64|5460.42|5460.42|5460.64|5460.64|5459.93|5459.93|0
1595929800000|2020-07-28 09:50:00|5459.56|5459.56|5455.4|5455.4|5459.56|5459.56|5455.4|5455.4|0
1595930100000|2020-07-28 09:55:00|5454.44|5454.44|5454.52|5454.52|5454.52|5454.52|5453.18|5453.18|0
1595930400000|2020-07-28 10:00:00|5455.42|5455.42|5457.04|5457.04|5457.86|5457.86|5455.42|5455.42|0
1595930700000|2020-07-28 10:05:00|5457.68|5457.68|5448.99|5448.99|5457.68|5457.68|5448.99|5448.99|0
1595931000000|2020-07-28 10:10:00|5448.27|5448.27|5448.15|5448.15|5448.27|5448.27|5445.76|5445.76|0
1595931300000|2020-07-28 10:15:00|5449.19|5449.19|5452.65|5452.65|5452.65|5452.65|5448.89|5448.89|0
1595931600000|2020-07-28 10:20:00|5453.24|5453.24|5455.66|5455.66|5455.66|5455.66|5453.24|5453.24|0
1595931900000|2020-07-28 10:25:00|5455.36|5455.36|5457.44|5457.44|5457.44|5457.44|5455.11|5455.11|0
1595932200000|2020-07-28 10:30:00|5458.75|5458.75|5459.83|5459.83|5459.85|5459.85|5458.47|5458.47|0
1595932500000|2020-07-28 10:35:00|5459.16|5459.16|5461.42|5461.42|5461.54|5461.54|5459.16|5459.16|0
1595932800000|2020-07-28 10:40:00|5460.86|5460.86|5462.99|5462.99|5462.99|5462.99|5460.86|5460.86|0
1595933100000|2020-07-28 10:45:00|5463.62|5463.62|5464.79|5464.79|5464.79|5464.79|5463.62|5463.62|0
1595933400000|2020-07-28 10:50:00|5464.9|5464.9|5463.71|5463.71|5464.96|5464.96|5463.71|5463.71|0
1595933700000|2020-07-28 10:55:00|5464.57|5464.57|5468.11|5468.11|5468.11|5468.11|5463.17|5463.17|0
1595934000000|2020-07-28 11:00:00|5468.63|5468.63|5462.27|5462.27|5468.63|5468.63|5461.64|5461.64|0
1595934300000|2020-07-28 11:05:00|5462.86|5462.86|5466.36|5466.36|5466.36|5466.36|5462.86|5462.86|0
1595934600000|2020-07-28 11:10:00|5466.72|5466.72|5464.93|5464.93|5466.72|5466.72|5464.64|5464.64|0
1595934900000|2020-07-28 11:15:00|5464.99|5464.99|5465.11|5465.11|5465.83|5465.83|5464.01|5464.01|0
1595935200000|2020-07-28 11:20:00|5463.79|5463.79|5464.7|5464.7|5465.89|5465.89|5461.39|5461.39|0
1595935500000|2020-07-28 11:25:00|5464.43|5464.43|5465.12|5465.12|5465.12|5465.12|5464.03|5464.03|0
1595935800000|2020-07-28 11:30:00|5465.48|5465.48|5462.49|5462.49|5465.48|5465.48|5462.49|5462.49|0
1595936100000|2020-07-28 11:35:00|5460.89|5460.89|5457.4|5457.4|5460.89|5460.89|5457.4|5457.4|0
1595936400000|2020-07-28 11:40:00|5457.36|5457.36|5458.36|5458.36|5458.36|5458.36|5456.98|5456.98|0
1595936700000|2020-07-28 11:45:00|5458.84|5458.84|5463.19|5463.19|5463.19|5463.19|5458.84|5458.84|0
1595937000000|2020-07-28 11:50:00|5462.82|5462.82|5462.41|5462.41|5464.01|5464.01|5462.41|5462.41|0
1595937300000|2020-07-28 11:55:00|5462.27|5462.27|5463.55|5463.55|5463.55|5463.55|5462.27|5462.27|0
1595937600000|2020-07-28 12:00:00|5463.33|5463.33|5463.66|5463.66|5463.86|5463.86|5462.46|5462.46|0
1595937900000|2020-07-28 12:05:00|5462.95|5462.95|5462.33|5462.33|5462.95|5462.95|5461.68|5461.68|0
1595938200000|2020-07-28 12:10:00|5461.61|5461.61|5464.16|5464.16|5464.16|5464.16|5461.41|5461.41|0
1595938500000|2020-07-28 12:15:00|5464.41|5464.41|5463.55|5463.55|5464.41|5464.41|5462.65|5462.65|0
1595938800000|2020-07-28 12:20:00|5463.5|5463.5|5463.95|5463.95|5463.95|5463.95|5462.91|5462.91|0
1595939100000|2020-07-28 12:25:00|5465.81|5465.81|5466.08|5466.08|5466.48|5466.48|5465.74|5465.74|0
1595939400000|2020-07-28 12:30:00|5466.62|5466.62|5465.83|5465.83|5466.62|5466.62|5465.83|5465.83|0
1595939700000|2020-07-28 12:35:00|5465.96|5465.96|5463.8|5463.8|5465.96|5465.96|5463.8|5463.8|0
1595940000000|2020-07-28 12:40:00|5464.2|5464.2|5466.43|5466.43|5466.43|5466.43|5463.91|5463.91|0
1595940300000|2020-07-28 12:45:00|5466.66|5466.66|5465.66|5465.66|5466.66|5466.66|5465.12|5465.12|0
1595940600000|2020-07-28 12:50:00|5465.7|5465.7|5467.66|5467.66|5467.95|5467.95|5465.7|5465.7|0
1595940900000|2020-07-28 12:55:00|5466.8|5466.8|5469.84|5469.84|5469.84|5469.84|5466.64|5466.64|0
1595941200000|2020-07-28 13:00:00|5468.8|5468.8|5470.92|5470.92|5470.92|5470.92|5468.61|5468.61|0
1595941500000|2020-07-28 13:05:00|5471.71|5471.71|5472.27|5472.27|5472.27|5472.27|5471.71|5471.71|0
1595941800000|2020-07-28 13:10:00|5472.71|5472.71|5471.07|5471.07|5472.71|5472.71|5471.07|5471.07|0
1595942100000|2020-07-28 13:15:00|5471.23|5471.23|5472.81|5472.81|5473.78|5473.78|5470.93|5470.93|0
1595942400000|2020-07-28 13:20:00|5473.41|5473.41|5472.89|5472.89|5473.71|5473.71|5472.56|5472.56|0
1595942700000|2020-07-28 13:25:00|5474.86|5474.86|5473.79|5473.79|5475.64|5475.64|5473.79|5473.79|0
1595943000000|2020-07-28 13:30:00|5474.26|5474.26|5474.14|5474.14|5476.3|5476.3|5474.14|5474.14|0
1595943300000|2020-07-28 13:35:00|5473.87|5473.87|5469.62|5469.62|5473.87|5473.87|5469.62|5469.62|0
1595943600000|2020-07-28 13:40:00|5471.02|5471.02|5467.21|5467.21|5471.02|5471.02|5467.21|5467.21|0
1595943900000|2020-07-28 13:45:00|5467.95|5467.95|5465.24|5465.24|5468.24|5468.24|5465.24|5465.24|0
1595944200000|2020-07-28 13:50:00|5464.3|5464.3|5465.39|5465.39|5465.39|5465.39|5462.48|5462.48|0
1595944500000|2020-07-28 13:55:00|5463.26|5463.26|5466.95|5466.95|5466.95|5466.95|5463.26|5463.26|0
1595944800000|2020-07-28 14:00:00|5467.44|5467.44|5471.52|5471.52|5471.52|5471.52|5467.44|5467.44|0
1595945100000|2020-07-28 14:05:00|5472.52|5472.52|5480.45|5480.45|5480.45|5480.45|5472.52|5472.52|0
1595945400000|2020-07-28 14:10:00|5480.59|5480.59|5477.56|5477.56|5480.59|5480.59|5477.56|5477.56|0
1595945700000|2020-07-28 14:15:00|5476.56|5476.56|5477.19|5477.19|5479.12|5479.12|5476.56|5476.56|0
1595946000000|2020-07-28 14:20:00|5478.62|5478.62|5479.69|5479.69|5480.56|5480.56|5478.62|5478.62|0
1595946300000|2020-07-28 14:25:00|5481.44|5481.44|5477.23|5477.23|5481.44|5481.44|5477.01|5477.01|0
1595946600000|2020-07-28 14:30:00|5479.22|5479.22|5479.57|5479.57|5479.57|5479.57|5477.9|5477.9|0
1595946900000|2020-07-28 14:35:00|5478|5478|5478.25|5478.25|5478.65|5478.65|5477.81|5477.81|0
1595947200000|2020-07-28 14:40:00|5479.11|5479.11|5483.07|5483.07|5483.07|5483.07|5479.11|5479.11|0
1595947500000|2020-07-28 14:45:00|5481.78|5481.78|5482.09|5482.09|5483.02|5483.02|5481.57|5481.57|0
1595947800000|2020-07-28 14:50:00|5481.98|5481.98|5481.15|5481.15|5482.24|5482.24|5481.15|5481.15|0
1595948100000|2020-07-28 14:55:00|5482.31|5482.31|5484.62|5484.62|5484.62|5484.62|5482.31|5482.31|0
1595948400000|2020-07-28 15:00:00|5484.4|5484.4|5483.95|5483.95|5485.55|5485.55|5483.95|5483.95|0
1595948700000|2020-07-28 15:05:00|5483.04|5483.04|5484.6|5484.6|5484.6|5484.6|5481.97|5481.97|0
1595949000000|2020-07-28 15:10:00|5484.91|5484.91|5489.16|5489.16|5489.16|5489.16|5484.91|5484.91|0
1595949300000|2020-07-28 15:15:00|5490.96|5490.96|5490.73|5490.73|5490.96|5490.96|5489.93|5489.93|0
1595949600000|2020-07-28 15:20:00|5491.34|5491.34|5486.64|5486.64|5491.34|5491.34|5486.64|5486.64|0
1595949900000|2020-07-28 15:25:00|5487.23|5487.23|5491.1|5491.1|5491.1|5491.1|5487.23|5487.23|0
1596006900000|2020-07-29 07:15:00|5472.9|5472.9|5462.4|5462.4|5472.9|5472.9|5462.4|5462.4|0
1596007200000|2020-07-29 07:20:00|5461.27|5461.27|5447.5|5447.5|5461.27|5461.27|5447.5|5447.5|0
1596007500000|2020-07-29 07:25:00|5450.12|5450.12|5447.16|5447.16|5450.12|5450.12|5447.16|5447.16|0
1596007800000|2020-07-29 07:30:00|5449.15|5449.15|5452.37|5452.37|5453.82|5453.82|5449.15|5449.15|0
1596008100000|2020-07-29 07:35:00|5452.51|5452.51|5453.92|5453.92|5456.32|5456.32|5452.51|5452.51|0
1596008400000|2020-07-29 07:40:00|5454.18|5454.18|5454.29|5454.29|5454.56|5454.56|5453.56|5453.56|0
1596008700000|2020-07-29 07:45:00|5454.25|5454.25|5459.92|5459.92|5460.28|5460.28|5454.25|5454.25|0
1596009000000|2020-07-29 07:50:00|5461.99|5461.99|5461.46|5461.46|5461.99|5461.99|5460.76|5460.76|0
1596009300000|2020-07-29 07:55:00|5461.3|5461.3|5459.97|5459.97|5462.02|5462.02|5459.97|5459.97|0
1596009600000|2020-07-29 08:00:00|5458.31|5458.31|5450.89|5450.89|5458.31|5458.31|5450.89|5450.89|0
1596009900000|2020-07-29 08:05:00|5449.7|5449.7|5450.66|5450.66|5451.08|5451.08|5449.7|5449.7|0
1596010200000|2020-07-29 08:10:00|5449.46|5449.46|5457.53|5457.53|5457.53|5457.53|5449.46|5449.46|0
1596010500000|2020-07-29 08:15:00|5456.41|5456.41|5461.31|5461.31|5461.31|5461.31|5456.12|5456.12|0
1596010800000|2020-07-29 08:20:00|5461.55|5461.55|5461.41|5461.41|5462.19|5462.19|5459.76|5459.76|0
1596011100000|2020-07-29 08:25:00|5463.76|5463.76|5464.43|5464.43|5465.01|5465.01|5462.79|5462.79|0
1596011400000|2020-07-29 08:30:00|5464.31|5464.31|5467.16|5467.16|5468.36|5468.36|5464.31|5464.31|0
1596011700000|2020-07-29 08:35:00|5467.13|5467.13|5466.51|5466.51|5469.07|5469.07|5466.31|5466.31|0
1596012000000|2020-07-29 08:40:00|5465.11|5465.11|5469.35|5469.35|5469.35|5469.35|5465.11|5465.11|0
1596012300000|2020-07-29 08:45:00|5470.02|5470.02|5469.16|5469.16|5471.39|5471.39|5469.16|5469.16|0
1596012600000|2020-07-29 08:50:00|5469.44|5469.44|5471.09|5471.09|5471.21|5471.21|5469.44|5469.44|0
1596012900000|2020-07-29 08:55:00|5471.71|5471.71|5471.98|5471.98|5472.56|5472.56|5470.91|5470.91|0
1596013200000|2020-07-29 09:00:00|5472.59|5472.59|5474.76|5474.76|5474.76|5474.76|5472.52|5472.52|0
1596013500000|2020-07-29 09:05:00|5473.35|5473.35|5471.9|5471.9|5473.35|5473.35|5471.84|5471.84|0
1596013800000|2020-07-29 09:10:00|5468.27|5468.27|5474.41|5474.41|5474.41|5474.41|5468.27|5468.27|0
1596014100000|2020-07-29 09:15:00|5474.68|5474.68|5473.98|5473.98|5476.92|5476.92|5473.98|5473.98|0
1596014400000|2020-07-29 09:20:00|5473.34|5473.34|5471.43|5471.43|5474.42|5474.42|5471.43|5471.43|0
1596014700000|2020-07-29 09:25:00|5472.27|5472.27|5475.21|5475.21|5475.28|5475.28|5472.27|5472.27|0
1596015000000|2020-07-29 09:30:00|5474.26|5474.26|5476.39|5476.39|5476.39|5476.39|5474.26|5474.26|0
1596015300000|2020-07-29 09:35:00|5477.84|5477.84|5482.16|5482.16|5482.16|5482.16|5477.84|5477.84|0
1596015600000|2020-07-29 09:40:00|5480.07|5480.07|5481.57|5481.57|5482.29|5482.29|5480.07|5480.07|0
1596015900000|2020-07-29 09:45:00|5481.65|5481.65|5479.52|5479.52|5481.65|5481.65|5479.13|5479.13|0
1596016200000|2020-07-29 09:50:00|5478.62|5478.62|5479.56|5479.56|5479.7|5479.7|5478.62|5478.62|0
1596016500000|2020-07-29 09:55:00|5479.34|5479.34|5479.63|5479.63|5480.36|5480.36|5479.34|5479.34|0
1596016800000|2020-07-29 10:00:00|5478.82|5478.82|5478.43|5478.43|5479.97|5479.97|5478.43|5478.43|0
1596017100000|2020-07-29 10:05:00|5479.73|5479.73|5480.5|5480.5|5480.5|5480.5|5478.92|5478.92|0
1596017400000|2020-07-29 10:10:00|5481.5|5481.5|5482.89|5482.89|5482.89|5482.89|5481.5|5481.5|0
1596017700000|2020-07-29 10:15:00|5483.98|5483.98|5483.88|5483.88|5483.98|5483.98|5483.56|5483.56|0
1596018000000|2020-07-29 10:20:00|5483.25|5483.25|5481.8|5481.8|5483.59|5483.59|5481.48|5481.48|0
1596018300000|2020-07-29 10:25:00|5481.06|5481.06|5481.41|5481.41|5481.82|5481.82|5481.06|5481.06|0
1596018600000|2020-07-29 10:30:00|5483.74|5483.74|5485.16|5485.16|5485.64|5485.64|5483.74|5483.74|0
1596018900000|2020-07-29 10:35:00|5485.21|5485.21|5485.28|5485.28|5485.38|5485.38|5484.97|5484.97|0
1596019200000|2020-07-29 10:40:00|5485.68|5485.68|5487.33|5487.33|5487.33|5487.33|5485.58|5485.58|0
1596019500000|2020-07-29 10:45:00|5487.72|5487.72|5489.54|5489.54|5489.54|5489.54|5487.72|5487.72|0
1596019800000|2020-07-29 10:50:00|5489.51|5489.51|5490.06|5490.06|5490.06|5490.06|5489.33|5489.33|0
1596020100000|2020-07-29 10:55:00|5490.27|5490.27|5486.71|5486.71|5490.27|5490.27|5486.71|5486.71|0
1596020400000|2020-07-29 11:00:00|5488.41|5488.41|5484.66|5484.66|5491.34|5491.34|5484.66|5484.66|0
1596020700000|2020-07-29 11:05:00|5480.52|5480.52|5486.36|5486.36|5486.36|5486.36|5480.52|5480.52|0
1596021000000|2020-07-29 11:10:00|5486.99|5486.99|5488.42|5488.42|5488.63|5488.63|5486.99|5486.99|0
1596021300000|2020-07-29 11:15:00|5488.38|5488.38|5486.53|5486.53|5488.38|5488.38|5485.76|5485.76|0
1596021600000|2020-07-29 11:20:00|5486.05|5486.05|5485.75|5485.75|5486.86|5486.86|5485.75|5485.75|0
1596021900000|2020-07-29 11:25:00|5485.22|5485.22|5484.64|5484.64|5485.55|5485.55|5484.64|5484.64|0
1596022200000|2020-07-29 11:30:00|5482.69|5482.69|5487.05|5487.05|5487.32|5487.32|5482.69|5482.69|0
1596022500000|2020-07-29 11:35:00|5486.94|5486.94|5481.19|5481.19|5486.94|5486.94|5481.19|5481.19|0
1596022800000|2020-07-29 11:40:00|5480.5|5480.5|5477.74|5477.74|5480.5|5480.5|5477.74|5477.74|0
1596023100000|2020-07-29 11:45:00|5478.3|5478.3|5479.47|5479.47|5481.02|5481.02|5478.3|5478.3|0
1596023400000|2020-07-29 11:50:00|5479.58|5479.58|5479.04|5479.04|5480.99|5480.99|5479.04|5479.04|0
1596023700000|2020-07-29 11:55:00|5479.1|5479.1|5477.84|5477.84|5479.75|5479.75|5477.6|5477.6|0
1596024000000|2020-07-29 12:00:00|5478.96|5478.96|5474.97|5474.97|5479.05|5479.05|5474.68|5474.68|0
1596024300000|2020-07-29 12:05:00|5474.62|5474.62|5474.72|5474.72|5475.2|5475.2|5474.62|5474.62|0
1596024600000|2020-07-29 12:10:00|5477.47|5477.47|5476.68|5476.68|5478.15|5478.15|5476.68|5476.68|0
1596024900000|2020-07-29 12:15:00|5475.24|5475.24|5476.05|5476.05|5476.41|5476.41|5474.99|5474.99|0
1596025200000|2020-07-29 12:20:00|5474.04|5474.04|5472.73|5472.73|5474.04|5474.04|5472.61|5472.61|0
1596025500000|2020-07-29 12:25:00|5473.18|5473.18|5475.03|5475.03|5475.03|5475.03|5472.8|5472.8|0
1596025800000|2020-07-29 12:30:00|5474.43|5474.43|5473.8|5473.8|5475.02|5475.02|5473.8|5473.8|0
1596026100000|2020-07-29 12:35:00|5473.54|5473.54|5471.48|5471.48|5473.54|5473.54|5471.05|5471.05|0
1596026400000|2020-07-29 12:40:00|5470.76|5470.76|5472.28|5472.28|5472.28|5472.28|5470.76|5470.76|0
1596026700000|2020-07-29 12:45:00|5472.29|5472.29|5473.01|5473.01|5474.16|5474.16|5472.29|5472.29|0
1596027000000|2020-07-29 12:50:00|5472.49|5472.49|5472.03|5472.03|5472.67|5472.67|5471.88|5471.88|0
1596027300000|2020-07-29 12:55:00|5470.47|5470.47|5474.19|5474.19|5474.19|5474.19|5469.75|5469.75|0
1596027600000|2020-07-29 13:00:00|5474.26|5474.26|5477.44|5477.44|5477.44|5477.44|5474.26|5474.26|0
1596027900000|2020-07-29 13:05:00|5477.49|5477.49|5479.66|5479.66|5479.66|5479.66|5477.38|5477.38|0
1596028200000|2020-07-29 13:10:00|5478.18|5478.18|5478.78|5478.78|5478.78|5478.78|5477.89|5477.89|0
1596028500000|2020-07-29 13:15:00|5481.01|5481.01|5479.31|5479.31|5481.01|5481.01|5479.31|5479.31|0
1596028800000|2020-07-29 13:20:00|5478.74|5478.74|5474.49|5474.49|5478.74|5478.74|5474.49|5474.49|0
1596029100000|2020-07-29 13:25:00|5475.85|5475.85|5481.12|5481.12|5481.12|5481.12|5474.7|5474.7|0
1596029400000|2020-07-29 13:30:00|5482.54|5482.54|5484.85|5484.85|5485.89|5485.89|5482.54|5482.54|0
1596029700000|2020-07-29 13:35:00|5484.46|5484.46|5485.14|5485.14|5485.14|5485.14|5483.33|5483.33|0
1596030000000|2020-07-29 13:40:00|5483.35|5483.35|5486.44|5486.44|5486.44|5486.44|5481.39|5481.39|0
1596030300000|2020-07-29 13:45:00|5486.84|5486.84|5487.61|5487.61|5488.03|5488.03|5486.84|5486.84|0
1596030600000|2020-07-29 13:50:00|5485.49|5485.49|5481.98|5481.98|5485.49|5485.49|5481.98|5481.98|0
1596030900000|2020-07-29 13:55:00|5482.12|5482.12|5483.1|5483.1|5483.22|5483.22|5482.09|5482.09|0
1596031200000|2020-07-29 14:00:00|5482.46|5482.46|5483.82|5483.82|5483.82|5483.82|5481.56|5481.56|0
1596031500000|2020-07-29 14:05:00|5483.8|5483.8|5484.64|5484.64|5484.64|5484.64|5483.8|5483.8|0
1596031800000|2020-07-29 14:10:00|5486.09|5486.09|5484.66|5484.66|5486.09|5486.09|5484.51|5484.51|0
1596032100000|2020-07-29 14:15:00|5483.26|5483.26|5485.12|5485.12|5485.12|5485.12|5483.26|5483.26|0
1596032400000|2020-07-29 14:20:00|5486.47|5486.47|5484.5|5484.5|5486.47|5486.47|5484.24|5484.24|0
1596032700000|2020-07-29 14:25:00|5484.52|5484.52|5484.66|5484.66|5485.99|5485.99|5483.59|5483.59|0
1596033000000|2020-07-29 14:30:00|5484.81|5484.81|5483.03|5483.03|5485.63|5485.63|5482.69|5482.69|0
1596033300000|2020-07-29 14:35:00|5482.67|5482.67|5482.19|5482.19|5483.07|5483.07|5482.19|5482.19|0
1596033600000|2020-07-29 14:40:00|5482.38|5482.38|5480.11|5480.11|5482.38|5482.38|5479.66|5479.66|0
1596033900000|2020-07-29 14:45:00|5480.86|5480.86|5480.86|5480.86|5480.86|5480.86|5479.57|5479.57|0
1596034200000|2020-07-29 14:50:00|5481.33|5481.33|5484.26|5484.26|5484.26|5484.26|5481.11|5481.11|0
1596034500000|2020-07-29 14:55:00|5484|5484|5484.13|5484.13|5484.32|5484.32|5483.31|5483.31|0
1596034800000|2020-07-29 15:00:00|5484.78|5484.78|5482.18|5482.18|5484.78|5484.78|5481.56|5481.56|0
1596035100000|2020-07-29 15:05:00|5482.76|5482.76|5480.36|5480.36|5482.76|5482.76|5480.23|5480.23|0
1596035400000|2020-07-29 15:10:00|5479.34|5479.34|5476.75|5476.75|5479.84|5479.84|5476.47|5476.47|0
1596035700000|2020-07-29 15:15:00|5477.48|5477.48|5479.26|5479.26|5479.63|5479.63|5477.48|5477.48|0
1596036000000|2020-07-29 15:20:00|5480.14|5480.14|5480.79|5480.79|5481.54|5481.54|5480.14|5480.14|0
1596036300000|2020-07-29 15:25:00|5481.99|5481.99|5483.61|5483.61|5483.61|5483.61|5480.84|5480.84|0
1596093300000|2020-07-30 07:15:00|5500.38|5500.38|5505.21|5505.21|5505.21|5505.21|5500.38|5500.38|0
1596093600000|2020-07-30 07:20:00|5505.92|5505.92|5501.47|5501.47|5505.92|5505.92|5501.47|5501.47|0
1596093900000|2020-07-30 07:25:00|5501.44|5501.44|5510.28|5510.28|5510.28|5510.28|5499.15|5499.15|0
1596094200000|2020-07-30 07:30:00|5511|5511|5507.03|5507.03|5511|5511|5504.58|5504.58|0
1596094500000|2020-07-30 07:35:00|5507.07|5507.07|5501.45|5501.45|5507.07|5507.07|5500.4|5500.4|0
1596094800000|2020-07-30 07:40:00|5504.94|5504.94|5508.04|5508.04|5511.58|5511.58|5504.94|5504.94|0
1596095100000|2020-07-30 07:45:00|5511.99|5511.99|5504.05|5504.05|5511.99|5511.99|5504.05|5504.05|0
1596095400000|2020-07-30 07:50:00|5503.32|5503.32|5506.31|5506.31|5506.31|5506.31|5499.13|5499.13|0
1596095700000|2020-07-30 07:55:00|5507.04|5507.04|5507.74|5507.74|5508.82|5508.82|5506.08|5506.08|0
1596096000000|2020-07-30 08:00:00|5507.3|5507.3|5505.77|5505.77|5507.3|5507.3|5504.93|5504.93|0
1596096300000|2020-07-30 08:05:00|5506.91|5506.91|5505.31|5505.31|5506.91|5506.91|5505.18|5505.18|0
1596096600000|2020-07-30 08:10:00|5504.98|5504.98|5497.08|5497.08|5504.98|5504.98|5497.08|5497.08|0
1596096900000|2020-07-30 08:15:00|5498.19|5498.19|5496.4|5496.4|5498.36|5498.36|5496.4|5496.4|0
1596097200000|2020-07-30 08:20:00|5496.43|5496.43|5488.41|5488.41|5496.43|5496.43|5488.41|5488.41|0
1596097500000|2020-07-30 08:25:00|5490.67|5490.67|5490.76|5490.76|5491.1|5491.1|5488.34|5488.34|0
1596097800000|2020-07-30 08:30:00|5490.67|5490.67|5491.53|5491.53|5491.53|5491.53|5488.6|5488.6|0
1596098100000|2020-07-30 08:35:00|5489.72|5489.72|5491.18|5491.18|5491.18|5491.18|5489.63|5489.63|0
1596098400000|2020-07-30 08:40:00|5489.76|5489.76|5493.14|5493.14|5494.93|5494.93|5489.76|5489.76|0
1596098700000|2020-07-30 08:45:00|5492.24|5492.24|5485.7|5485.7|5492.24|5492.24|5485.58|5485.58|0
1596099000000|2020-07-30 08:50:00|5484.87|5484.87|5479.04|5479.04|5485.33|5485.33|5479.04|5479.04|0
1596099300000|2020-07-30 08:55:00|5476.69|5476.69|5467.74|5467.74|5476.69|5476.69|5467.74|5467.74|0
1596099600000|2020-07-30 09:00:00|5466.99|5466.99|5470.28|5470.28|5470.28|5470.28|5466.99|5466.99|0
1596099900000|2020-07-30 09:05:00|5471.82|5471.82|5475.21|5475.21|5475.21|5475.21|5471.82|5471.82|0
1596100200000|2020-07-30 09:10:00|5477|5477|5476.06|5476.06|5477|5477|5473.53|5473.53|0
1596100500000|2020-07-30 09:15:00|5477.26|5477.26|5477.5|5477.5|5477.59|5477.59|5477.22|5477.22|0
1596100800000|2020-07-30 09:20:00|5477.94|5477.94|5477.8|5477.8|5477.94|5477.94|5474.39|5474.39|0
1596101100000|2020-07-30 09:25:00|5477.89|5477.89|5473.89|5473.89|5477.89|5477.89|5473.89|5473.89|0
1596101400000|2020-07-30 09:30:00|5473.11|5473.11|5478.87|5478.87|5478.87|5478.87|5473.11|5473.11|0
1596101700000|2020-07-30 09:35:00|5478.38|5478.38|5475.98|5475.98|5478.38|5478.38|5475.5|5475.5|0
1596102000000|2020-07-30 09:40:00|5477.11|5477.11|5478.14|5478.14|5479.06|5479.06|5477.11|5477.11|0
1596102300000|2020-07-30 09:45:00|5477.79|5477.79|5475.79|5475.79|5477.79|5477.79|5475.79|5475.79|0
1596102600000|2020-07-30 09:50:00|5475.06|5475.06|5472.49|5472.49|5475.06|5475.06|5472.49|5472.49|0
1596102900000|2020-07-30 09:55:00|5469.65|5469.65|5469.34|5469.34|5470.31|5470.31|5469.06|5469.06|0
1596103200000|2020-07-30 10:00:00|5468.96|5468.96|5464.45|5464.45|5469.09|5469.09|5464.45|5464.45|0
1596103500000|2020-07-30 10:05:00|5462.01|5462.01|5460.5|5460.5|5462.01|5462.01|5460.5|5460.5|0
1596103800000|2020-07-30 10:10:00|5460.16|5460.16|5460.11|5460.11|5460.4|5460.4|5459.84|5459.84|0
1596104100000|2020-07-30 10:15:00|5461.39|5461.39|5462.53|5462.53|5462.53|5462.53|5461.07|5461.07|0
1596104400000|2020-07-30 10:20:00|5462.26|5462.26|5464.1|5464.1|5464.1|5464.1|5461.31|5461.31|0
1596104700000|2020-07-30 10:25:00|5462.65|5462.65|5461.04|5461.04|5462.65|5462.65|5460.65|5460.65|0
1596105000000|2020-07-30 10:30:00|5460.46|5460.46|5458.93|5458.93|5460.46|5460.46|5458.26|5458.26|0
1596105300000|2020-07-30 10:35:00|5458.53|5458.53|5457.96|5457.96|5458.53|5458.53|5456.4|5456.4|0
1596105600000|2020-07-30 10:40:00|5454.77|5454.77|5452.46|5452.46|5454.77|5454.77|5452.46|5452.46|0
1596105900000|2020-07-30 10:45:00|5450.51|5450.51|5447.39|5447.39|5450.51|5450.51|5446.26|5446.26|0
1596106200000|2020-07-30 10:50:00|5445.55|5445.55|5439.17|5439.17|5445.55|5445.55|5439.17|5439.17|0
1596106500000|2020-07-30 10:55:00|5438.31|5438.31|5437.48|5437.48|5438.31|5438.31|5436.12|5436.12|0
1596106800000|2020-07-30 11:00:00|5439.47|5439.47|5438.16|5438.16|5439.47|5439.47|5437.37|5437.37|0
1596107100000|2020-07-30 11:05:00|5440.49|5440.49|5440.62|5440.62|5444|5444|5440.49|5440.49|0
1596107400000|2020-07-30 11:10:00|5441.83|5441.83|5450.06|5450.06|5450.06|5450.06|5441.83|5441.83|0
1596107700000|2020-07-30 11:15:00|5445.78|5445.78|5444.98|5444.98|5446.08|5446.08|5444.98|5444.98|0
1596108000000|2020-07-30 11:20:00|5445.21|5445.21|5445.66|5445.66|5446.26|5446.26|5445.21|5445.21|0
1596108300000|2020-07-30 11:25:00|5447.35|5447.35|5447.05|5447.05|5448.1|5448.1|5446.69|5446.69|0
1596108600000|2020-07-30 11:30:00|5444.61|5444.61|5445|5445|5447.65|5447.65|5444.61|5444.61|0
1596108900000|2020-07-30 11:35:00|5445.6|5445.6|5450.96|5450.96|5450.96|5450.96|5445.6|5445.6|0
1596109200000|2020-07-30 11:40:00|5450.82|5450.82|5450.52|5450.52|5450.95|5450.95|5450.52|5450.52|0
1596109500000|2020-07-30 11:45:00|5450.19|5450.19|5453.26|5453.26|5453.26|5453.26|5450.19|5450.19|0
1596109800000|2020-07-30 11:50:00|5452.65|5452.65|5454.9|5454.9|5457|5457|5452.65|5452.65|0
1596110100000|2020-07-30 11:55:00|5455.46|5455.46|5456.46|5456.46|5456.6|5456.6|5454.09|5454.09|0
1596110400000|2020-07-30 12:00:00|5456.21|5456.21|5457.98|5457.98|5459.04|5459.04|5455.23|5455.23|0
1596110700000|2020-07-30 12:05:00|5458.27|5458.27|5459.25|5459.25|5459.25|5459.25|5457.5|5457.5|0
1596111000000|2020-07-30 12:10:00|5460.17|5460.17|5459.88|5459.88|5460.37|5460.37|5459.88|5459.88|0
1596111300000|2020-07-30 12:15:00|5460.47|5460.47|5463.73|5463.73|5463.73|5463.73|5460.47|5460.47|0
1596111600000|2020-07-30 12:20:00|5464.9|5464.9|5463.72|5463.72|5464.9|5464.9|5463.72|5463.72|0
1596111900000|2020-07-30 12:25:00|5464.87|5464.87|5470.66|5470.66|5470.66|5470.66|5464.87|5464.87|0
1596112200000|2020-07-30 12:30:00|5470.71|5470.71|5470.4|5470.4|5471.18|5471.18|5470.4|5470.4|0
1596112500000|2020-07-30 12:35:00|5469.7|5469.7|5471.23|5471.23|5471.23|5471.23|5469.7|5469.7|0
1596112800000|2020-07-30 12:40:00|5471.22|5471.22|5469.65|5469.65|5471.22|5471.22|5469.15|5469.15|0
1596113100000|2020-07-30 12:45:00|5467.59|5467.59|5464.27|5464.27|5467.59|5467.59|5464.27|5464.27|0
1596113400000|2020-07-30 12:50:00|5463.34|5463.34|5459.34|5459.34|5463.34|5463.34|5459.34|5459.34|0
1596113700000|2020-07-30 12:55:00|5457.16|5457.16|5451.89|5451.89|5457.16|5457.16|5451.89|5451.89|0
1596114000000|2020-07-30 13:00:00|5451.49|5451.49|5446.06|5446.06|5451.49|5451.49|5445.9|5445.9|0
1596114300000|2020-07-30 13:05:00|5446.51|5446.51|5447.81|5447.81|5447.81|5447.81|5445.45|5445.45|0
1596114600000|2020-07-30 13:10:00|5445.82|5445.82|5446.15|5446.15|5449.09|5449.09|5445.82|5445.82|0
1596114900000|2020-07-30 13:15:00|5443.63|5443.63|5442.03|5442.03|5443.63|5443.63|5439.68|5439.68|0
1596115200000|2020-07-30 13:20:00|5439.59|5439.59|5440.5|5440.5|5441.45|5441.45|5439.59|5439.59|0
1596115500000|2020-07-30 13:25:00|5438.67|5438.67|5437.63|5437.63|5438.67|5438.67|5436.68|5436.68|0
1596115800000|2020-07-30 13:30:00|5436.04|5436.04|5440.91|5440.91|5440.91|5440.91|5436.04|5436.04|0
1596116100000|2020-07-30 13:35:00|5442.24|5442.24|5441.64|5441.64|5444.31|5444.31|5441.64|5441.64|0
1596116400000|2020-07-30 13:40:00|5440.83|5440.83|5439.76|5439.76|5440.83|5440.83|5439.2|5439.2|0
1596116700000|2020-07-30 13:45:00|5438.98|5438.98|5443.51|5443.51|5444.83|5444.83|5438.98|5438.98|0
1596117000000|2020-07-30 13:50:00|5441.46|5441.46|5438.29|5438.29|5441.46|5441.46|5436.64|5436.64|0
1596117300000|2020-07-30 13:55:00|5436.99|5436.99|5433.32|5433.32|5436.99|5436.99|5430.48|5430.48|0
1596117600000|2020-07-30 14:00:00|5434.1|5434.1|5439.35|5439.35|5439.68|5439.68|5434.1|5434.1|0
1596117900000|2020-07-30 14:05:00|5439.33|5439.33|5431.8|5431.8|5439.33|5439.33|5429.52|5429.52|0
1596118200000|2020-07-30 14:10:00|5432.03|5432.03|5428.77|5428.77|5432.03|5432.03|5428.77|5428.77|0
1596118500000|2020-07-30 14:15:00|5429.45|5429.45|5421.4|5421.4|5429.45|5429.45|5421.4|5421.4|0
1596118800000|2020-07-30 14:20:00|5423.61|5423.61|5422.1|5422.1|5423.61|5423.61|5418.08|5418.08|0
1596119100000|2020-07-30 14:25:00|5423.98|5423.98|5425.89|5425.89|5426.54|5426.54|5423.86|5423.86|0
1596119400000|2020-07-30 14:30:00|5429.01|5429.01|5432.95|5432.95|5432.95|5432.95|5427.84|5427.84|0
1596119700000|2020-07-30 14:35:00|5435.62|5435.62|5439.06|5439.06|5439.06|5439.06|5432.2|5432.2|0
1596120000000|2020-07-30 14:40:00|5444.22|5444.22|5443.13|5443.13|5445.74|5445.74|5443.13|5443.13|0
1596120300000|2020-07-30 14:45:00|5442.72|5442.72|5440.16|5440.16|5442.72|5442.72|5440.16|5440.16|0
1596120600000|2020-07-30 14:50:00|5442.23|5442.23|5440.24|5440.24|5442.23|5442.23|5440.24|5440.24|0
1596120900000|2020-07-30 14:55:00|5441.88|5441.88|5446|5446|5446|5446|5440.35|5440.35|0
1596121200000|2020-07-30 15:00:00|5449.2|5449.2|5457.37|5457.37|5457.37|5457.37|5448.98|5448.98|0
1596121500000|2020-07-30 15:05:00|5457.63|5457.63|5458.81|5458.81|5459.46|5459.46|5457.23|5457.23|0
1596121800000|2020-07-30 15:10:00|5459.63|5459.63|5458.58|5458.58|5460.08|5460.08|5458.06|5458.06|0
1596122100000|2020-07-30 15:15:00|5457.88|5457.88|5458.45|5458.45|5458.45|5458.45|5456.15|5456.15|0
1596122400000|2020-07-30 15:20:00|5458.3|5458.3|5459.78|5459.78|5462.73|5462.73|5458.3|5458.3|0
1596122700000|2020-07-30 15:25:00|5458.5|5458.5|5462.52|5462.52|5465.02|5465.02|5458.5|5458.5|0
1596179700000|2020-07-31 07:15:00|5456.53|5456.53|5451.36|5451.36|5456.53|5456.53|5451.36|5451.36|0
1596180000000|2020-07-31 07:20:00|5453.31|5453.31|5464.87|5464.87|5464.87|5464.87|5453.31|5453.31|0
1596180300000|2020-07-31 07:25:00|5466.1|5466.1|5466.21|5466.21|5466.21|5466.21|5462.6|5462.6|0
1596180600000|2020-07-31 07:30:00|5465.18|5465.18|5474.57|5474.57|5474.65|5474.65|5465.18|5465.18|0
1596180900000|2020-07-31 07:35:00|5472.21|5472.21|5474.61|5474.61|5475.07|5475.07|5472.21|5472.21|0
1596181200000|2020-07-31 07:40:00|5472.66|5472.66|5473.3|5473.3|5476.56|5476.56|5471.88|5471.88|0
1596181500000|2020-07-31 07:45:00|5472.41|5472.41|5471.35|5471.35|5472.41|5472.41|5470.47|5470.47|0
1596181800000|2020-07-31 07:50:00|5470.25|5470.25|5467.17|5467.17|5471.08|5471.08|5467.17|5467.17|0
1596182100000|2020-07-31 07:55:00|5467.18|5467.18|5471.59|5471.59|5471.59|5471.59|5466.16|5466.16|0
1596182400000|2020-07-31 08:00:00|5471.73|5471.73|5478.21|5478.21|5478.21|5478.21|5471.42|5471.42|0
1596182700000|2020-07-31 08:05:00|5479.19|5479.19|5482.44|5482.44|5484.37|5484.37|5479.19|5479.19|0
1596183000000|2020-07-31 08:10:00|5483.6|5483.6|5484.1|5484.1|5484.1|5484.1|5481.26|5481.26|0
1596183300000|2020-07-31 08:15:00|5484.68|5484.68|5487.98|5487.98|5488.35|5488.35|5484.68|5484.68|0
1596183600000|2020-07-31 08:20:00|5487.73|5487.73|5490.37|5490.37|5491.74|5491.74|5487.73|5487.73|0
1596183900000|2020-07-31 08:25:00|5491.94|5491.94|5494.4|5494.4|5496.55|5496.55|5491.94|5491.94|0
1596184200000|2020-07-31 08:30:00|5492.6|5492.6|5496.45|5496.45|5496.45|5496.45|5492.6|5492.6|0
1596184500000|2020-07-31 08:35:00|5495.73|5495.73|5510.11|5510.11|5510.11|5510.11|5495.73|5495.73|0
1596184800000|2020-07-31 08:40:00|5507.87|5507.87|5501.71|5501.71|5507.87|5507.87|5501.71|5501.71|0
1596185100000|2020-07-31 08:45:00|5500.9|5500.9|5501.66|5501.66|5503.7|5503.7|5500.9|5500.9|0
1596185400000|2020-07-31 08:50:00|5501.84|5501.84|5500.76|5500.76|5501.84|5501.84|5499.41|5499.41|0
1596185700000|2020-07-31 08:55:00|5505.15|5505.15|5505.56|5505.56|5506.27|5506.27|5505.15|5505.15|0
1596186000000|2020-07-31 09:00:00|5506.44|5506.44|5503.42|5503.42|5506.44|5506.44|5503.42|5503.42|0
1596186300000|2020-07-31 09:05:00|5503.36|5503.36|5500.87|5500.87|5503.36|5503.36|5500.87|5500.87|0
1596186600000|2020-07-31 09:10:00|5500.21|5500.21|5497.07|5497.07|5500.21|5500.21|5495.61|5495.61|0
1596186900000|2020-07-31 09:15:00|5496.66|5496.66|5494.86|5494.86|5496.88|5496.88|5494.86|5494.86|0
1596187200000|2020-07-31 09:20:00|5494.01|5494.01|5494.12|5494.12|5494.8|5494.8|5494.01|5494.01|0
1596187500000|2020-07-31 09:25:00|5493.41|5493.41|5495.3|5495.3|5495.3|5495.3|5491.98|5491.98|0
1596187800000|2020-07-31 09:30:00|5494.91|5494.91|5492.21|5492.21|5495.17|5495.17|5492.21|5492.21|0
1596188100000|2020-07-31 09:35:00|5491.09|5491.09|5488.21|5488.21|5491.09|5491.09|5488.21|5488.21|0
1596188400000|2020-07-31 09:40:00|5488.17|5488.17|5489.23|5489.23|5489.23|5489.23|5487.43|5487.43|0
1596188700000|2020-07-31 09:45:00|5490.87|5490.87|5490.31|5490.31|5491.28|5491.28|5490.21|5490.21|0
1596189000000|2020-07-31 09:50:00|5490.08|5490.08|5489.55|5489.55|5491.69|5491.69|5489.55|5489.55|0
1596189300000|2020-07-31 09:55:00|5489.89|5489.89|5488.95|5488.95|5490.72|5490.72|5488.95|5488.95|0
1596189600000|2020-07-31 10:00:00|5487.59|5487.59|5484.98|5484.98|5488.71|5488.71|5484.98|5484.98|0
1596189900000|2020-07-31 10:05:00|5484.17|5484.17|5480.98|5480.98|5486.58|5486.58|5480.98|5480.98|0
1596190200000|2020-07-31 10:10:00|5484.9|5484.9|5486.7|5486.7|5487.22|5487.22|5484.9|5484.9|0
1596190500000|2020-07-31 10:15:00|5487.5|5487.5|5481.2|5481.2|5487.5|5487.5|5481.2|5481.2|0
1596190800000|2020-07-31 10:20:00|5481|5481|5482.72|5482.72|5482.72|5482.72|5480.91|5480.91|0
1596191100000|2020-07-31 10:25:00|5482.05|5482.05|5477.9|5477.9|5483.03|5483.03|5477.9|5477.9|0
1596191400000|2020-07-31 10:30:00|5479.65|5479.65|5490.47|5490.47|5490.47|5490.47|5479.65|5479.65|0
1596191700000|2020-07-31 10:35:00|5490.24|5490.24|5485.73|5485.73|5490.24|5490.24|5485.73|5485.73|0
1596192000000|2020-07-31 10:40:00|5485.98|5485.98|5482.68|5482.68|5485.98|5485.98|5482.68|5482.68|0
1596192300000|2020-07-31 10:45:00|5484.39|5484.39|5481.66|5481.66|5484.9|5484.9|5480.93|5480.93|0
1596192600000|2020-07-31 10:50:00|5481.47|5481.47|5478.32|5478.32|5481.47|5481.47|5478.32|5478.32|0
1596192900000|2020-07-31 10:55:00|5478.42|5478.42|5479.99|5479.99|5479.99|5479.99|5477.41|5477.41|0
1596193200000|2020-07-31 11:00:00|5478.65|5478.65|5490.17|5490.17|5495.9|5495.9|5478.65|5478.65|0
1596193500000|2020-07-31 11:05:00|5489.38|5489.38|5488.51|5488.51|5490.76|5490.76|5488.51|5488.51|0
1596193800000|2020-07-31 11:10:00|5487.57|5487.57|5484.08|5484.08|5487.57|5487.57|5484.08|5484.08|0
1596194100000|2020-07-31 11:15:00|5484.24|5484.24|5484.78|5484.78|5484.78|5484.78|5482.63|5482.63|0
1596194400000|2020-07-31 11:20:00|5481.96|5481.96|5485.55|5485.55|5485.55|5485.55|5481.96|5481.96|0
1596194700000|2020-07-31 11:25:00|5484.5|5484.5|5481.47|5481.47|5484.5|5484.5|5481.47|5481.47|0
1596195000000|2020-07-31 11:30:00|5482.38|5482.38|5484.37|5484.37|5484.37|5484.37|5482.14|5482.14|0
1596195300000|2020-07-31 11:35:00|5483.24|5483.24|5483.57|5483.57|5483.57|5483.57|5480.34|5480.34|0
1596195600000|2020-07-31 11:40:00|5484.3|5484.3|5488.51|5488.51|5488.51|5488.51|5484.3|5484.3|0
1596195900000|2020-07-31 11:45:00|5488.1|5488.1|5490.35|5490.35|5490.35|5490.35|5488.06|5488.06|0
1596196200000|2020-07-31 11:50:00|5489.91|5489.91|5491.66|5491.66|5492.8|5492.8|5489.91|5489.91|0
1596196500000|2020-07-31 11:55:00|5492.47|5492.47|5494.37|5494.37|5494.69|5494.69|5492.47|5492.47|0
1596196800000|2020-07-31 12:00:00|5496.25|5496.25|5498.37|5498.37|5498.37|5498.37|5495.93|5495.93|0
1596197100000|2020-07-31 12:05:00|5498.89|5498.89|5493.49|5493.49|5498.89|5498.89|5493.49|5493.49|0
1596197400000|2020-07-31 12:10:00|5491.96|5491.96|5490.2|5490.2|5492.17|5492.17|5490.2|5490.2|0
1596197700000|2020-07-31 12:15:00|5491.58|5491.58|5491.64|5491.64|5492|5492|5491.58|5491.58|0
1596198000000|2020-07-31 12:20:00|5490.84|5490.84|5491.42|5491.42|5491.42|5491.42|5490.03|5490.03|0
1596198300000|2020-07-31 12:25:00|5492.74|5492.74|5490.45|5490.45|5492.88|5492.88|5490.45|5490.45|0
1596198600000|2020-07-31 12:30:00|5489.22|5489.22|5486.65|5486.65|5489.22|5489.22|5486.65|5486.65|0
1596198900000|2020-07-31 12:35:00|5484.64|5484.64|5485.29|5485.29|5486.79|5486.79|5484.64|5484.64|0
1596199200000|2020-07-31 12:40:00|5486.96|5486.96|5488.31|5488.31|5488.31|5488.31|5486.96|5486.96|0
1596199500000|2020-07-31 12:45:00|5489.33|5489.33|5489.73|5489.73|5489.73|5489.73|5488.15|5488.15|0
1596199800000|2020-07-31 12:50:00|5491.09|5491.09|5493.54|5493.54|5493.71|5493.71|5491.09|5491.09|0
1596200100000|2020-07-31 12:55:00|5493.77|5493.77|5494.76|5494.76|5494.76|5494.76|5493.61|5493.61|0
1596200400000|2020-07-31 13:00:00|5494.16|5494.16|5494.04|5494.04|5494.92|5494.92|5493.74|5493.74|0
1596200700000|2020-07-31 13:05:00|5493.9|5493.9|5499.8|5499.8|5499.8|5499.8|5493.9|5493.9|0
1596201000000|2020-07-31 13:10:00|5500.63|5500.63|5502.93|5502.93|5502.93|5502.93|5500.63|5500.63|0
1596201300000|2020-07-31 13:15:00|5503.49|5503.49|5502.68|5502.68|5503.49|5503.49|5501.97|5501.97|0
1596201600000|2020-07-31 13:20:00|5501.15|5501.15|5502.66|5502.66|5502.66|5502.66|5501.15|5501.15|0
1596201900000|2020-07-31 13:25:00|5502.84|5502.84|5505.19|5505.19|5505.19|5505.19|5501.51|5501.51|0
1596202200000|2020-07-31 13:30:00|5504.2|5504.2|5501.79|5501.79|5506.47|5506.47|5501.79|5501.79|0
1596202500000|2020-07-31 13:35:00|5502.62|5502.62|5488.77|5488.77|5502.62|5502.62|5488.77|5488.77|0
1596202800000|2020-07-31 13:40:00|5486.38|5486.38|5486.49|5486.49|5487.67|5487.67|5484.97|5484.97|0
1596203100000|2020-07-31 13:45:00|5486.51|5486.51|5490.28|5490.28|5490.28|5490.28|5485.54|5485.54|0
1596203400000|2020-07-31 13:50:00|5487.44|5487.44|5493.12|5493.12|5493.12|5493.12|5484.39|5484.39|0
1596203700000|2020-07-31 13:55:00|5493.87|5493.87|5488.91|5488.91|5493.87|5493.87|5488.91|5488.91|0
1596204000000|2020-07-31 14:00:00|5489.21|5489.21|5484.38|5484.38|5489.21|5489.21|5484.38|5484.38|0
1596204300000|2020-07-31 14:05:00|5485.05|5485.05|5479.79|5479.79|5485.48|5485.48|5479.79|5479.79|0
1596204600000|2020-07-31 14:10:00|5479.52|5479.52|5475.42|5475.42|5479.52|5479.52|5475.42|5475.42|0
1596204900000|2020-07-31 14:15:00|5479.16|5479.16|5478.67|5478.67|5479.16|5479.16|5477.98|5477.98|0
1596205200000|2020-07-31 14:20:00|5476.41|5476.41|5474.83|5474.83|5476.41|5476.41|5472.49|5472.49|0
1596205500000|2020-07-31 14:25:00|5475.45|5475.45|5471.86|5471.86|5475.45|5475.45|5471.86|5471.86|0
1596205800000|2020-07-31 14:30:00|5471.52|5471.52|5473.51|5473.51|5473.51|5473.51|5471.45|5471.45|0
1596206100000|2020-07-31 14:35:00|5474.43|5474.43|5479.9|5479.9|5479.9|5479.9|5474.43|5474.43|0
1596206400000|2020-07-31 14:40:00|5480.79|5480.79|5473.79|5473.79|5480.79|5480.79|5473.79|5473.79|0
1596206700000|2020-07-31 14:45:00|5471.46|5471.46|5472.04|5472.04|5472.04|5472.04|5465.77|5465.77|0
1596207000000|2020-07-31 14:50:00|5478.19|5478.19|5466.62|5466.62|5478.19|5478.19|5466.62|5466.62|0
1596207300000|2020-07-31 14:55:00|5466.28|5466.28|5464.51|5464.51|5466.28|5466.28|5462.32|5462.32|0
1596207600000|2020-07-31 15:00:00|5463.7|5463.7|5463.06|5463.06|5463.72|5463.72|5461.68|5461.68|0
1596207900000|2020-07-31 15:05:00|5464.81|5464.81|5461.74|5461.74|5464.81|5464.81|5461.74|5461.74|0
1596208200000|2020-07-31 15:10:00|5461.69|5461.69|5461.09|5461.09|5461.69|5461.69|5459.66|5459.66|0
1596208500000|2020-07-31 15:15:00|5462.81|5462.81|5463.55|5463.55|5463.55|5463.55|5458.93|5458.93|0
1596208800000|2020-07-31 15:20:00|5465.09|5465.09|5460.31|5460.31|5465.37|5465.37|5460.31|5460.31|0
1596209100000|2020-07-31 15:25:00|5456.71|5456.71|5459.13|5459.13|5459.73|5459.73|5455.69|5455.69|0
1596438900000|2020-08-03 07:15:00|5449.81|5449.81|5440.4|5440.4|5449.81|5449.81|5437.25|5437.25|0
1596439200000|2020-08-03 07:20:00|5439.35|5439.35|5439.96|5439.96|5441.54|5441.54|5439.31|5439.31|0
1596439500000|2020-08-03 07:25:00|5439.99|5439.99|5432.29|5432.29|5439.99|5439.99|5432.29|5432.29|0
1596439800000|2020-08-03 07:30:00|5429.85|5429.85|5438.35|5438.35|5438.35|5438.35|5426.11|5426.11|0
1596440100000|2020-08-03 07:35:00|5440.13|5440.13|5431.99|5431.99|5440.13|5440.13|5431.99|5431.99|0
1596440400000|2020-08-03 07:40:00|5432.54|5432.54|5435.11|5435.11|5435.34|5435.34|5431.82|5431.82|0
1596440700000|2020-08-03 07:45:00|5433.55|5433.55|5437.38|5437.38|5438.59|5438.59|5433.55|5433.55|0
1596441000000|2020-08-03 07:50:00|5446.72|5446.72|5459.83|5459.83|5459.83|5459.83|5446.72|5446.72|0
1596441300000|2020-08-03 07:55:00|5460.02|5460.02|5451.16|5451.16|5460.02|5460.02|5451.16|5451.16|0
1596441600000|2020-08-03 08:00:00|5451.96|5451.96|5464.89|5464.89|5464.89|5464.89|5451.96|5451.96|0
1596441900000|2020-08-03 08:05:00|5465.29|5465.29|5467.62|5467.62|5468.51|5468.51|5465.29|5465.29|0
1596442200000|2020-08-03 08:10:00|5468.43|5468.43|5464.27|5464.27|5468.74|5468.74|5464.27|5464.27|0
1596442500000|2020-08-03 08:15:00|5463.04|5463.04|5460.45|5460.45|5463.47|5463.47|5460.45|5460.45|0
1596442800000|2020-08-03 08:20:00|5463.34|5463.34|5463.62|5463.62|5466.49|5466.49|5462.48|5462.48|0
1596443100000|2020-08-03 08:25:00|5462.49|5462.49|5461.23|5461.23|5462.49|5462.49|5461.23|5461.23|0
1596443400000|2020-08-03 08:30:00|5460.89|5460.89|5457.89|5457.89|5460.89|5460.89|5456.71|5456.71|0
1596443700000|2020-08-03 08:35:00|5455.8|5455.8|5452.32|5452.32|5455.8|5455.8|5452.32|5452.32|0
1596444000000|2020-08-03 08:40:00|5448.82|5448.82|5446.97|5446.97|5448.82|5448.82|5445.43|5445.43|0
1596444300000|2020-08-03 08:45:00|5447.72|5447.72|5449.25|5449.25|5450.66|5450.66|5447.72|5447.72|0
1596444600000|2020-08-03 08:50:00|5449.87|5449.87|5452.81|5452.81|5453.2|5453.2|5449.87|5449.87|0
1596444900000|2020-08-03 08:55:00|5454.3|5454.3|5454.56|5454.56|5455.81|5455.81|5454.3|5454.3|0
1596445200000|2020-08-03 09:00:00|5455.64|5455.64|5459.05|5459.05|5461.51|5461.51|5455.64|5455.64|0
1596445500000|2020-08-03 09:05:00|5459.86|5459.86|5458.12|5458.12|5461.25|5461.25|5458.12|5458.12|0
1596445800000|2020-08-03 09:10:00|5457.68|5457.68|5456.18|5456.18|5457.85|5457.85|5456.18|5456.18|0
1596446100000|2020-08-03 09:15:00|5455.53|5455.53|5456.15|5456.15|5456.15|5456.15|5451.01|5451.01|0
1596446400000|2020-08-03 09:20:00|5455.19|5455.19|5453.1|5453.1|5455.21|5455.21|5453.1|5453.1|0
1596446700000|2020-08-03 09:25:00|5453.11|5453.11|5453.68|5453.68|5456.79|5456.79|5453.11|5453.11|0
1596447000000|2020-08-03 09:30:00|5454.43|5454.43|5456.17|5456.17|5456.96|5456.96|5454.43|5454.43|0
1596447300000|2020-08-03 09:35:00|5458.32|5458.32|5461.41|5461.41|5461.58|5461.58|5458.32|5458.32|0
1596447600000|2020-08-03 09:40:00|5463|5463|5464.69|5464.69|5464.89|5464.89|5463|5463|0
1596447900000|2020-08-03 09:45:00|5465.69|5465.69|5468.06|5468.06|5468.06|5468.06|5465.69|5465.69|0
1596448200000|2020-08-03 09:50:00|5471.06|5471.06|5472.96|5472.96|5477.74|5477.74|5471.06|5471.06|0
1596448500000|2020-08-03 09:55:00|5474.91|5474.91|5476.56|5476.56|5476.56|5476.56|5474.91|5474.91|0
1596448800000|2020-08-03 10:00:00|5473.09|5473.09|5470.83|5470.83|5473.09|5473.09|5470.83|5470.83|0
1596449100000|2020-08-03 10:05:00|5471.84|5471.84|5474.69|5474.69|5474.89|5474.89|5471.84|5471.84|0
1596449400000|2020-08-03 10:10:00|5473.07|5473.07|5479.21|5479.21|5479.21|5479.21|5473.07|5473.07|0
1596449700000|2020-08-03 10:15:00|5476.13|5476.13|5473.2|5473.2|5477.64|5477.64|5473.2|5473.2|0
1596450000000|2020-08-03 10:20:00|5471.53|5471.53|5483.11|5483.11|5483.11|5483.11|5471.53|5471.53|0
1596450300000|2020-08-03 10:25:00|5483.34|5483.34|5483.82|5483.82|5483.82|5483.82|5482.37|5482.37|0
1596450600000|2020-08-03 10:30:00|5483.62|5483.62|5480.34|5480.34|5483.96|5483.96|5479.7|5479.7|0
1596450900000|2020-08-03 10:35:00|5479.27|5479.27|5488.93|5488.93|5488.93|5488.93|5479.27|5479.27|0
1596451200000|2020-08-03 10:40:00|5490.06|5490.06|5488.67|5488.67|5490.99|5490.99|5487.88|5487.88|0
1596451500000|2020-08-03 10:45:00|5488.58|5488.58|5490.52|5490.52|5490.52|5490.52|5487.84|5487.84|0
1596451800000|2020-08-03 10:50:00|5490.97|5490.97|5490.43|5490.43|5491.09|5491.09|5490.43|5490.43|0
1596452100000|2020-08-03 10:55:00|5490.71|5490.71|5489.68|5489.68|5490.83|5490.83|5489.68|5489.68|0
1596452400000|2020-08-03 11:00:00|5489.81|5489.81|5493.82|5493.82|5499.12|5499.12|5489.81|5489.81|0
1596452700000|2020-08-03 11:05:00|5492.59|5492.59|5495.06|5495.06|5495.09|5495.09|5492.59|5492.59|0
1596453000000|2020-08-03 11:10:00|5494.7|5494.7|5517.19|5517.19|5517.19|5517.19|5494.7|5494.7|0
1596453300000|2020-08-03 11:15:00|5519.45|5519.45|5502.23|5502.23|5519.45|5519.45|5502.23|5502.23|0
1596453600000|2020-08-03 11:20:00|5503.1|5503.1|5511.69|5511.69|5511.69|5511.69|5503.1|5503.1|0
1596453900000|2020-08-03 11:25:00|5508.63|5508.63|5512.05|5512.05|5512.05|5512.05|5508.63|5508.63|0
1596454200000|2020-08-03 11:30:00|5514.41|5514.41|5515.51|5515.51|5515.51|5515.51|5513.12|5513.12|0
1596454500000|2020-08-03 11:35:00|5519.57|5519.57|5519.29|5519.29|5522.1|5522.1|5519.29|5519.29|0
1596454800000|2020-08-03 11:40:00|5522.02|5522.02|5522.72|5522.72|5522.72|5522.72|5518.62|5518.62|0
1596455100000|2020-08-03 11:45:00|5522.28|5522.28|5518.58|5518.58|5522.28|5522.28|5518.58|5518.58|0
1596455400000|2020-08-03 11:50:00|5518.91|5518.91|5532.77|5532.77|5532.77|5532.77|5518.91|5518.91|0
1596455700000|2020-08-03 11:55:00|5530.97|5530.97|5537.92|5537.92|5537.92|5537.92|5530.97|5530.97|0
1596456000000|2020-08-03 12:00:00|5537.64|5537.64|5532.94|5532.94|5538.27|5538.27|5532.94|5532.94|0
1596456300000|2020-08-03 12:05:00|5534.76|5534.76|5536.05|5536.05|5536.05|5536.05|5534.76|5534.76|0
1596456600000|2020-08-03 12:10:00|5536.17|5536.17|5534.19|5534.19|5536.17|5536.17|5533.25|5533.25|0
1596456900000|2020-08-03 12:15:00|5536.09|5536.09|5535.29|5535.29|5538.05|5538.05|5535.29|5535.29|0
1596457200000|2020-08-03 12:20:00|5535|5535|5535.18|5535.18|5535.18|5535.18|5533.89|5533.89|0
1596457500000|2020-08-03 12:25:00|5532.29|5532.29|5533.28|5533.28|5533.28|5533.28|5532.29|5532.29|0
1596457800000|2020-08-03 12:30:00|5533.71|5533.71|5535.47|5535.47|5535.47|5535.47|5530.73|5530.73|0
1596458100000|2020-08-03 12:35:00|5535.15|5535.15|5536.04|5536.04|5536.47|5536.47|5534.64|5534.64|0
1596458400000|2020-08-03 12:40:00|5533.97|5533.97|5536.95|5536.95|5536.95|5536.95|5533.97|5533.97|0
1596458700000|2020-08-03 12:45:00|5536.61|5536.61|5537.99|5537.99|5537.99|5537.99|5536.61|5536.61|0
1596459000000|2020-08-03 12:50:00|5537.1|5537.1|5538.77|5538.77|5538.77|5538.77|5537.06|5537.06|0
1596459300000|2020-08-03 12:55:00|5537.61|5537.61|5537.27|5537.27|5538.94|5538.94|5537.27|5537.27|0
1596459600000|2020-08-03 13:00:00|5537.39|5537.39|5537.67|5537.67|5537.67|5537.67|5534.97|5534.97|0
1596459900000|2020-08-03 13:05:00|5536.09|5536.09|5535.01|5535.01|5537.36|5537.36|5534.17|5534.17|0
1596460200000|2020-08-03 13:10:00|5534.78|5534.78|5523.46|5523.46|5534.78|5534.78|5523.46|5523.46|0
1596460500000|2020-08-03 13:15:00|5522.91|5522.91|5526.91|5526.91|5526.91|5526.91|5522.1|5522.1|0
1596460800000|2020-08-03 13:20:00|5525.95|5525.95|5521.6|5521.6|5525.95|5525.95|5521.6|5521.6|0
1596461100000|2020-08-03 13:25:00|5518.48|5518.48|5513.26|5513.26|5518.48|5518.48|5513.26|5513.26|0
1596461400000|2020-08-03 13:30:00|5513.4|5513.4|5518.97|5518.97|5518.97|5518.97|5513.4|5513.4|0
1596461700000|2020-08-03 13:35:00|5519.68|5519.68|5523.13|5523.13|5523.13|5523.13|5518.94|5518.94|0
1596462000000|2020-08-03 13:40:00|5524.9|5524.9|5525.49|5525.49|5525.49|5525.49|5524.44|5524.44|0
1596462300000|2020-08-03 13:45:00|5523.12|5523.12|5527.58|5527.58|5527.58|5527.58|5523.12|5523.12|0
1596462600000|2020-08-03 13:50:00|5530.43|5530.43|5533.21|5533.21|5534.03|5534.03|5530.43|5530.43|0
1596462900000|2020-08-03 13:55:00|5531.55|5531.55|5532.86|5532.86|5534.89|5534.89|5531.55|5531.55|0
1596463200000|2020-08-03 14:00:00|5532.96|5532.96|5538.37|5538.37|5539.41|5539.41|5532.96|5532.96|0
1596463500000|2020-08-03 14:05:00|5539.59|5539.59|5541.7|5541.7|5541.91|5541.91|5539.59|5539.59|0
1596463800000|2020-08-03 14:10:00|5544.49|5544.49|5547.91|5547.91|5547.91|5547.91|5544.48|5544.48|0
1596464100000|2020-08-03 14:15:00|5548.01|5548.01|5549.95|5549.95|5550.72|5550.72|5548.01|5548.01|0
1596464400000|2020-08-03 14:20:00|5547.14|5547.14|5548.64|5548.64|5550.65|5550.65|5547.14|5547.14|0
1596464700000|2020-08-03 14:25:00|5550.06|5550.06|5553.76|5553.76|5553.85|5553.85|5550.06|5550.06|0
1596465000000|2020-08-03 14:30:00|5555.01|5555.01|5560.68|5560.68|5560.68|5560.68|5555.01|5555.01|0
1596465300000|2020-08-03 14:35:00|5561.72|5561.72|5560.64|5560.64|5563.57|5563.57|5560.64|5560.64|0
1596465600000|2020-08-03 14:40:00|5560.85|5560.85|5561.89|5561.89|5564.15|5564.15|5560.85|5560.85|0
1596465900000|2020-08-03 14:45:00|5562.51|5562.51|5559.96|5559.96|5562.51|5562.51|5559.49|5559.49|0
1596466200000|2020-08-03 14:50:00|5558.43|5558.43|5554.43|5554.43|5558.43|5558.43|5554.43|5554.43|0
1596466500000|2020-08-03 14:55:00|5554.28|5554.28|5556.96|5556.96|5557.49|5557.49|5554.14|5554.14|0
1596466800000|2020-08-03 15:00:00|5555.99|5555.99|5559.6|5559.6|5559.6|5559.6|5555.99|5555.99|0
1596467100000|2020-08-03 15:05:00|5561.56|5561.56|5565.66|5565.66|5565.66|5565.66|5561.56|5561.56|0
1596467400000|2020-08-03 15:10:00|5566.13|5566.13|5568.13|5568.13|5568.13|5568.13|5565.3|5565.3|0
1596467700000|2020-08-03 15:15:00|5567.68|5567.68|5566.48|5566.48|5567.68|5567.68|5565.13|5565.13|0
1596468000000|2020-08-03 15:20:00|5566.68|5566.68|5562.9|5562.9|5569.88|5569.88|5562.9|5562.9|0
1596468300000|2020-08-03 15:25:00|5563.51|5563.51|5568.06|5568.06|5568.06|5568.06|5562.88|5562.88|0
1596525300000|2020-08-04 07:15:00|5551.65|5551.65|5555.54|5555.54|5557.64|5557.64|5551.65|5551.65|0
1596525600000|2020-08-04 07:20:00|5560.04|5560.04|5546.2|5546.2|5560.04|5560.04|5546.2|5546.2|0
1596525900000|2020-08-04 07:25:00|5556.68|5556.68|5554.8|5554.8|5557.28|5557.28|5549.45|5549.45|0
1596526200000|2020-08-04 07:30:00|5556.73|5556.73|5561.1|5561.1|5561.1|5561.1|5556.02|5556.02|0
1596526500000|2020-08-04 07:35:00|5563.34|5563.34|5561.63|5561.63|5564.53|5564.53|5561.36|5561.36|0
1596526800000|2020-08-04 07:40:00|5555.37|5555.37|5549.12|5549.12|5559.79|5559.79|5549.12|5549.12|0
1596527100000|2020-08-04 07:45:00|5551.29|5551.29|5547.32|5547.32|5554.18|5554.18|5547.32|5547.32|0
1596527400000|2020-08-04 07:50:00|5544.69|5544.69|5537.58|5537.58|5544.69|5544.69|5537.58|5537.58|0
1596527700000|2020-08-04 07:55:00|5537.55|5537.55|5542.64|5542.64|5542.64|5542.64|5537.55|5537.55|0
1596528000000|2020-08-04 08:00:00|5539.2|5539.2|5542.66|5542.66|5542.66|5542.66|5539.2|5539.2|0
1596528300000|2020-08-04 08:05:00|5541.82|5541.82|5542.81|5542.81|5542.81|5542.81|5538.69|5538.69|0
1596528600000|2020-08-04 08:10:00|5546.72|5546.72|5549.7|5549.7|5550.41|5550.41|5546.72|5546.72|0
1596528900000|2020-08-04 08:15:00|5550.7|5550.7|5548.13|5548.13|5550.7|5550.7|5548.13|5548.13|0
1596529200000|2020-08-04 08:20:00|5551.67|5551.67|5550.58|5550.58|5552.59|5552.59|5550.58|5550.58|0
1596529500000|2020-08-04 08:25:00|5551.71|5551.71|5555.73|5555.73|5555.73|5555.73|5551.69|5551.69|0
1596529800000|2020-08-04 08:30:00|5554.85|5554.85|5551.96|5551.96|5555.83|5555.83|5551.96|5551.96|0
1596530100000|2020-08-04 08:35:00|5550|5550|5547.54|5547.54|5550|5550|5546.13|5546.13|0
1596530400000|2020-08-04 08:40:00|5547.68|5547.68|5549.17|5549.17|5549.62|5549.62|5547.68|5547.68|0
1596530700000|2020-08-04 08:45:00|5547.51|5547.51|5551.9|5551.9|5551.9|5551.9|5547.51|5547.51|0
1596531000000|2020-08-04 08:50:00|5552.55|5552.55|5555.59|5555.59|5555.59|5555.59|5552.42|5552.42|0
1596531300000|2020-08-04 08:55:00|5554.7|5554.7|5554|5554|5554.7|5554.7|5552.78|5552.78|0
1596531600000|2020-08-04 09:00:00|5553.71|5553.71|5555.34|5555.34|5556|5556|5553.71|5553.71|0
1596531900000|2020-08-04 09:05:00|5557.03|5557.03|5559.42|5559.42|5560.11|5560.11|5556.34|5556.34|0
1596532200000|2020-08-04 09:10:00|5558.77|5558.77|5554.73|5554.73|5559.85|5559.85|5554.73|5554.73|0
1596532500000|2020-08-04 09:15:00|5555.09|5555.09|5555.72|5555.72|5557.46|5557.46|5555.09|5555.09|0
1596532800000|2020-08-04 09:20:00|5556.96|5556.96|5554.08|5554.08|5557.76|5557.76|5554.08|5554.08|0
1596533100000|2020-08-04 09:25:00|5554.7|5554.7|5552.03|5552.03|5554.7|5554.7|5552.03|5552.03|0
1596533400000|2020-08-04 09:30:00|5551.38|5551.38|5556.34|5556.34|5556.34|5556.34|5549.64|5549.64|0
1596533700000|2020-08-04 09:35:00|5561.14|5561.14|5560.19|5560.19|5562.53|5562.53|5560.19|5560.19|0
1596534000000|2020-08-04 09:40:00|5558.37|5558.37|5556.82|5556.82|5558.89|5558.89|5556.82|5556.82|0
1596534300000|2020-08-04 09:45:00|5557.85|5557.85|5561.07|5561.07|5561.07|5561.07|5557.85|5557.85|0
1596534600000|2020-08-04 09:50:00|5560.42|5560.42|5562.93|5562.93|5562.93|5562.93|5559.41|5559.41|0
1596534900000|2020-08-04 09:55:00|5561.64|5561.64|5560.5|5560.5|5561.64|5561.64|5560.05|5560.05|0
1596535200000|2020-08-04 10:00:00|5561.85|5561.85|5565.66|5565.66|5565.66|5565.66|5561.85|5561.85|0
1596535500000|2020-08-04 10:05:00|5564.2|5564.2|5563.31|5563.31|5564.2|5564.2|5561.98|5561.98|0
1596535800000|2020-08-04 10:10:00|5561.86|5561.86|5561.24|5561.24|5563.82|5563.82|5561.24|5561.24|0
1596536100000|2020-08-04 10:15:00|5561.61|5561.61|5559.36|5559.36|5562.06|5562.06|5559.36|5559.36|0
1596536400000|2020-08-04 10:20:00|5561.74|5561.74|5564.3|5564.3|5564.75|5564.75|5561.74|5561.74|0
1596536700000|2020-08-04 10:25:00|5566.23|5566.23|5571.28|5571.28|5571.28|5571.28|5566.23|5566.23|0
1596537000000|2020-08-04 10:30:00|5567.47|5567.47|5571.27|5571.27|5571.27|5571.27|5567.47|5567.47|0
1596537300000|2020-08-04 10:35:00|5568.58|5568.58|5569.18|5569.18|5569.27|5569.27|5568.58|5568.58|0
1596537600000|2020-08-04 10:40:00|5569.12|5569.12|5567.53|5567.53|5569.12|5569.12|5567.53|5567.53|0
1596537900000|2020-08-04 10:45:00|5570.11|5570.11|5578.18|5578.18|5578.18|5578.18|5570.11|5570.11|0
1596538200000|2020-08-04 10:50:00|5579.27|5579.27|5580.88|5580.88|5580.88|5580.88|5579.07|5579.07|0
1596538500000|2020-08-04 10:55:00|5579.86|5579.86|5582.37|5582.37|5582.55|5582.55|5579.86|5579.86|0
1596538800000|2020-08-04 11:00:00|5581.03|5581.03|5583.58|5583.58|5583.58|5583.58|5581.03|5581.03|0
1596539100000|2020-08-04 11:05:00|5582.2|5582.2|5583.18|5583.18|5584.66|5584.66|5581.77|5581.77|0
1596539400000|2020-08-04 11:10:00|5583.71|5583.71|5585.51|5585.51|5585.51|5585.51|5583.71|5583.71|0
1596539700000|2020-08-04 11:15:00|5585.03|5585.03|5578.35|5578.35|5585.03|5585.03|5578.35|5578.35|0
1596540000000|2020-08-04 11:20:00|5577.65|5577.65|5580.87|5580.87|5580.87|5580.87|5577.65|5577.65|0
1596540300000|2020-08-04 11:25:00|5581.27|5581.27|5580.08|5580.08|5581.27|5581.27|5580.08|5580.08|0
1596540600000|2020-08-04 11:30:00|5580.12|5580.12|5575.14|5575.14|5580.12|5580.12|5575.14|5575.14|0
1596540900000|2020-08-04 11:35:00|5574.53|5574.53|5567.58|5567.58|5574.53|5574.53|5567.12|5567.12|0
1596541200000|2020-08-04 11:40:00|5566.44|5566.44|5565.5|5565.5|5566.44|5566.44|5565.5|5565.5|0
1596541500000|2020-08-04 11:45:00|5563.79|5563.79|5562.52|5562.52|5563.79|5563.79|5562.52|5562.52|0
1596541800000|2020-08-04 11:50:00|5563.15|5563.15|5563.7|5563.7|5563.93|5563.93|5562.62|5562.62|0
1596542100000|2020-08-04 11:55:00|5563.36|5563.36|5563.32|5563.32|5564.49|5564.49|5562.41|5562.41|0
1596542400000|2020-08-04 12:00:00|5565.29|5565.29|5563.12|5563.12|5565.54|5565.54|5563.12|5563.12|0
1596542700000|2020-08-04 12:05:00|5563.98|5563.98|5569.69|5569.69|5569.69|5569.69|5563.98|5563.98|0
1596543000000|2020-08-04 12:10:00|5570.35|5570.35|5568.72|5568.72|5570.64|5570.64|5568.47|5568.47|0
1596543300000|2020-08-04 12:15:00|5567.98|5567.98|5568.79|5568.79|5569.16|5569.16|5567.98|5567.98|0
1596543600000|2020-08-04 12:20:00|5568.43|5568.43|5570.23|5570.23|5570.23|5570.23|5567.33|5567.33|0
1596543900000|2020-08-04 12:25:00|5570.46|5570.46|5566.09|5566.09|5570.5|5570.5|5566.09|5566.09|0
1596544200000|2020-08-04 12:30:00|5566.13|5566.13|5562.9|5562.9|5566.13|5566.13|5562.9|5562.9|0
1596544500000|2020-08-04 12:35:00|5563.27|5563.27|5561.75|5561.75|5564.79|5564.79|5561.75|5561.75|0
1596544800000|2020-08-04 12:40:00|5563.59|5563.59|5565.92|5565.92|5565.92|5565.92|5563.59|5563.59|0
1596545100000|2020-08-04 12:45:00|5565.5|5565.5|5566.96|5566.96|5567.41|5567.41|5565.23|5565.23|0
1596545400000|2020-08-04 12:50:00|5567.18|5567.18|5559.09|5559.09|5567.91|5567.91|5559.09|5559.09|0
1596545700000|2020-08-04 12:55:00|5557.89|5557.89|5557.7|5557.7|5558.86|5558.86|5557.31|5557.31|0
1596546000000|2020-08-04 13:00:00|5558.74|5558.74|5556.17|5556.17|5558.74|5558.74|5555.22|5555.22|0
1596546300000|2020-08-04 13:05:00|5554.49|5554.49|5553.47|5553.47|5554.49|5554.49|5553.47|5553.47|0
1596546600000|2020-08-04 13:10:00|5551.36|5551.36|5549.34|5549.34|5551.36|5551.36|5548.75|5548.75|0
1596546900000|2020-08-04 13:15:00|5548.96|5548.96|5543.16|5543.16|5548.96|5548.96|5543.16|5543.16|0
1596547200000|2020-08-04 13:20:00|5540.92|5540.92|5542.26|5542.26|5542.26|5542.26|5540.9|5540.9|0
1596547500000|2020-08-04 13:25:00|5545.09|5545.09|5549.67|5549.67|5549.67|5549.67|5545.09|5545.09|0
1596547800000|2020-08-04 13:30:00|5550.78|5550.78|5556.2|5556.2|5556.2|5556.2|5550.78|5550.78|0
1596548100000|2020-08-04 13:35:00|5557.49|5557.49|5554.29|5554.29|5557.49|5557.49|5554.29|5554.29|0
1596548400000|2020-08-04 13:40:00|5554.94|5554.94|5557.32|5557.32|5557.32|5557.32|5554.94|5554.94|0
1596548700000|2020-08-04 13:45:00|5558.47|5558.47|5560.52|5560.52|5560.52|5560.52|5558.47|5558.47|0
1596549000000|2020-08-04 13:50:00|5560.33|5560.33|5559.69|5559.69|5560.95|5560.95|5559.69|5559.69|0
1596549300000|2020-08-04 13:55:00|5558.59|5558.59|5559.75|5559.75|5559.75|5559.75|5558.24|5558.24|0
1596549600000|2020-08-04 14:00:00|5557.64|5557.64|5563.95|5563.95|5564.92|5564.92|5557.64|5557.64|0
1596549900000|2020-08-04 14:05:00|5563.21|5563.21|5570.86|5570.86|5570.86|5570.86|5563.21|5563.21|0
1596550200000|2020-08-04 14:10:00|5573|5573|5570.12|5570.12|5573|5573|5570.12|5570.12|0
1596550500000|2020-08-04 14:15:00|5569.17|5569.17|5567.55|5567.55|5569.47|5569.47|5565.84|5565.84|0
1596550800000|2020-08-04 14:20:00|5566.5|5566.5|5567.81|5567.81|5567.81|5567.81|5564.88|5564.88|0
1596551100000|2020-08-04 14:25:00|5567.7|5567.7|5565.76|5565.76|5568.38|5568.38|5565.76|5565.76|0
1596551400000|2020-08-04 14:30:00|5564.62|5564.62|5559.67|5559.67|5564.62|5564.62|5559.67|5559.67|0
1596551700000|2020-08-04 14:35:00|5557.72|5557.72|5561.66|5561.66|5561.66|5561.66|5557.09|5557.09|0
1596552000000|2020-08-04 14:40:00|5562.01|5562.01|5566.87|5566.87|5566.87|5566.87|5562.01|5562.01|0
1596552300000|2020-08-04 14:45:00|5569.9|5569.9|5570.28|5570.28|5570.28|5570.28|5568.02|5568.02|0
1596552600000|2020-08-04 14:50:00|5572.17|5572.17|5576.59|5576.59|5576.59|5576.59|5572.17|5572.17|0
1596552900000|2020-08-04 14:55:00|5575.5|5575.5|5574.43|5574.43|5575.5|5575.5|5574.28|5574.28|0
1596553200000|2020-08-04 15:00:00|5572.81|5572.81|5576|5576|5576|5576|5572.81|5572.81|0
1596553500000|2020-08-04 15:05:00|5574|5574|5571.75|5571.75|5576.25|5576.25|5571.75|5571.75|0
1596553800000|2020-08-04 15:10:00|5572.48|5572.48|5573.75|5573.75|5575.91|5575.91|5572.48|5572.48|0
1596554100000|2020-08-04 15:15:00|5572.46|5572.46|5569.85|5569.85|5572.46|5572.46|5569.01|5569.01|0
1596554400000|2020-08-04 15:20:00|5571.15|5571.15|5572.24|5572.24|5573.84|5573.84|5571.15|5571.15|0
1596554700000|2020-08-04 15:25:00|5568.97|5568.97|5571.37|5571.37|5571.37|5571.37|5568.23|5568.23|0
1596611700000|2020-08-05 07:15:00|5593.67|5593.67|5588.77|5588.77|5594.31|5594.31|5588.77|5588.77|0
1596612000000|2020-08-05 07:20:00|5590.6|5590.6|5594.54|5594.54|5594.54|5594.54|5590.6|5590.6|0
1596612300000|2020-08-05 07:25:00|5595.64|5595.64|5601.28|5601.28|5601.28|5601.28|5595.64|5595.64|0
1596612600000|2020-08-05 07:30:00|5601.68|5601.68|5608.19|5608.19|5608.19|5608.19|5601.68|5601.68|0
1596612900000|2020-08-05 07:35:00|5611.21|5611.21|5611.02|5611.02|5611.98|5611.98|5610.01|5610.01|0
1596613200000|2020-08-05 07:40:00|5622.29|5622.29|5621.47|5621.47|5622.29|5622.29|5618.64|5618.64|0
1596613500000|2020-08-05 07:45:00|5621.97|5621.97|5615.8|5615.8|5621.97|5621.97|5615.8|5615.8|0
1596613800000|2020-08-05 07:50:00|5616.73|5616.73|5620.41|5620.41|5620.58|5620.58|5616.73|5616.73|0
1596614100000|2020-08-05 07:55:00|5619.32|5619.32|5619.21|5619.21|5620.82|5620.82|5618.27|5618.27|0
1596614400000|2020-08-05 08:00:00|5621.61|5621.61|5619.72|5619.72|5622.26|5622.26|5619.59|5619.59|0
1596614700000|2020-08-05 08:05:00|5621.31|5621.31|5622.39|5622.39|5622.39|5622.39|5619.75|5619.75|0
1596615000000|2020-08-05 08:10:00|5623.16|5623.16|5620.49|5620.49|5624.51|5624.51|5620.49|5620.49|0
1596615300000|2020-08-05 08:15:00|5619.31|5619.31|5615.82|5615.82|5619.31|5619.31|5615.82|5615.82|0
1596615600000|2020-08-05 08:20:00|5614.34|5614.34|5613.38|5613.38|5616.1|5616.1|5613.38|5613.38|0
1596615900000|2020-08-05 08:25:00|5611.68|5611.68|5610.92|5610.92|5611.68|5611.68|5610.68|5610.68|0
1596616200000|2020-08-05 08:30:00|5610.53|5610.53|5602.71|5602.71|5610.53|5610.53|5602.71|5602.71|0
1596616500000|2020-08-05 08:35:00|5604.5|5604.5|5606.63|5606.63|5606.63|5606.63|5602.69|5602.69|0
1596616800000|2020-08-05 08:40:00|5606.97|5606.97|5609.93|5609.93|5610.76|5610.76|5606.97|5606.97|0
1596617100000|2020-08-05 08:45:00|5612.37|5612.37|5617.64|5617.64|5617.64|5617.64|5612.37|5612.37|0
1596617400000|2020-08-05 08:50:00|5618.83|5618.83|5619.69|5619.69|5619.69|5619.69|5618.83|5618.83|0
1596617700000|2020-08-05 08:55:00|5619.03|5619.03|5619|5619|5619.95|5619.95|5618.93|5618.93|0
1596618000000|2020-08-05 09:00:00|5618.85|5618.85|5617.74|5617.74|5618.85|5618.85|5616.21|5616.21|0
1596618300000|2020-08-05 09:05:00|5617.6|5617.6|5617.98|5617.98|5618.7|5618.7|5617.6|5617.6|0
1596618600000|2020-08-05 09:10:00|5617.91|5617.91|5617.82|5617.82|5618.71|5618.71|5617.06|5617.06|0
1596618900000|2020-08-05 09:15:00|5618.29|5618.29|5617.31|5617.31|5620.5|5620.5|5617.31|5617.31|0
1596619200000|2020-08-05 09:20:00|5617.34|5617.34|5616.94|5616.94|5617.34|5617.34|5616.24|5616.24|0
1596619500000|2020-08-05 09:25:00|5615.01|5615.01|5618.8|5618.8|5619.13|5619.13|5615.01|5615.01|0
1596619800000|2020-08-05 09:30:00|5619.34|5619.34|5615.15|5615.15|5619.34|5619.34|5615.15|5615.15|0
1596620100000|2020-08-05 09:35:00|5615.03|5615.03|5612.97|5612.97|5616.89|5616.89|5612.97|5612.97|0
1596620400000|2020-08-05 09:40:00|5613.38|5613.38|5616.95|5616.95|5616.95|5616.95|5613.38|5613.38|0
1596620700000|2020-08-05 09:45:00|5617.42|5617.42|5617.11|5617.11|5618.77|5618.77|5617.11|5617.11|0
1596621000000|2020-08-05 09:50:00|5617.17|5617.17|5621|5621|5621.96|5621.96|5617.17|5617.17|0
1596621300000|2020-08-05 09:55:00|5620.28|5620.28|5620.7|5620.7|5621.31|5621.31|5620.28|5620.28|0
1596621600000|2020-08-05 10:00:00|5621.09|5621.09|5624.74|5624.74|5624.74|5624.74|5621.09|5621.09|0
1596621900000|2020-08-05 10:05:00|5624.42|5624.42|5620.92|5620.92|5624.42|5624.42|5620.92|5620.92|0
1596622200000|2020-08-05 10:10:00|5618|5618|5619.13|5619.13|5620.9|5620.9|5618|5618|0
1596622500000|2020-08-05 10:15:00|5620.4|5620.4|5622.76|5622.76|5622.94|5622.94|5620.4|5620.4|0
1596622800000|2020-08-05 10:20:00|5622.72|5622.72|5623.87|5623.87|5624.03|5624.03|5622.72|5622.72|0
1596623100000|2020-08-05 10:25:00|5622.75|5622.75|5619.89|5619.89|5623.47|5623.47|5619.77|5619.77|0
1596623400000|2020-08-05 10:30:00|5618.7|5618.7|5618.13|5618.13|5618.88|5618.88|5618.13|5618.13|0
1596623700000|2020-08-05 10:35:00|5617.93|5617.93|5619.72|5619.72|5619.72|5619.72|5616.48|5616.48|0
1596624000000|2020-08-05 10:40:00|5619.14|5619.14|5620.3|5620.3|5621.09|5621.09|5619.14|5619.14|0
1596624300000|2020-08-05 10:45:00|5618.82|5618.82|5615.46|5615.46|5618.82|5618.82|5615.46|5615.46|0
1596624600000|2020-08-05 10:50:00|5614.77|5614.77|5612.91|5612.91|5614.77|5614.77|5612.41|5612.41|0
1596624900000|2020-08-05 10:55:00|5612.44|5612.44|5618.4|5618.4|5618.4|5618.4|5612.44|5612.44|0
1596625200000|2020-08-05 11:00:00|5619.25|5619.25|5614.52|5614.52|5619.25|5619.25|5614.52|5614.52|0
1596625500000|2020-08-05 11:05:00|5615.07|5615.07|5612.31|5612.31|5615.07|5615.07|5612.3|5612.3|0
1596625800000|2020-08-05 11:10:00|5612.56|5612.56|5613.58|5613.58|5613.58|5613.58|5611.78|5611.78|0
1596626100000|2020-08-05 11:15:00|5614.49|5614.49|5611.22|5611.22|5614.85|5614.85|5611.22|5611.22|0
1596626400000|2020-08-05 11:20:00|5613.65|5613.65|5615.03|5615.03|5616.02|5616.02|5613.65|5613.65|0
1596626700000|2020-08-05 11:25:00|5614.46|5614.46|5613.14|5613.14|5614.46|5614.46|5612.95|5612.95|0
1596627000000|2020-08-05 11:30:00|5613.35|5613.35|5614.17|5614.17|5614.85|5614.85|5612.96|5612.96|0
1596627300000|2020-08-05 11:35:00|5614.56|5614.56|5613.08|5613.08|5615|5615|5613.08|5613.08|0
1596627600000|2020-08-05 11:40:00|5613.75|5613.75|5615.14|5615.14|5615.14|5615.14|5613.75|5613.75|0
1596627900000|2020-08-05 11:45:00|5615.09|5615.09|5616.77|5616.77|5616.77|5616.77|5615.09|5615.09|0
1596628200000|2020-08-05 11:50:00|5615.58|5615.58|5615.16|5615.16|5615.58|5615.58|5613.6|5613.6|0
1596628500000|2020-08-05 11:55:00|5616.09|5616.09|5616.43|5616.43|5616.43|5616.43|5614.59|5614.59|0
1596628800000|2020-08-05 12:00:00|5617.19|5617.19|5615.12|5615.12|5617.19|5617.19|5615.12|5615.12|0
1596629100000|2020-08-05 12:05:00|5613.99|5613.99|5616.54|5616.54|5617.01|5617.01|5613.95|5613.95|0
1596629400000|2020-08-05 12:10:00|5618.41|5618.41|5622.42|5622.42|5622.42|5622.42|5618.41|5618.41|0
1596629700000|2020-08-05 12:15:00|5622.17|5622.17|5617.59|5617.59|5622.17|5622.17|5617.48|5617.48|0
1596630000000|2020-08-05 12:20:00|5618.36|5618.36|5619.01|5619.01|5619.38|5619.38|5618.27|5618.27|0
1596630300000|2020-08-05 12:25:00|5619.64|5619.64|5620.06|5620.06|5620.06|5620.06|5617.81|5617.81|0
1596630600000|2020-08-05 12:30:00|5621.38|5621.38|5621.26|5621.26|5622.25|5622.25|5621.26|5621.26|0
1596630900000|2020-08-05 12:35:00|5620.56|5620.56|5622.08|5622.08|5622.08|5622.08|5620.56|5620.56|0
1596631200000|2020-08-05 12:40:00|5622.71|5622.71|5622.77|5622.77|5623.17|5623.17|5622.7|5622.7|0
1596631500000|2020-08-05 12:45:00|5622.72|5622.72|5620.49|5620.49|5623.95|5623.95|5620.49|5620.49|0
1596631800000|2020-08-05 12:50:00|5621|5621|5618.63|5618.63|5621|5621|5618.63|5618.63|0
1596632100000|2020-08-05 12:55:00|5617.2|5617.2|5616.73|5616.73|5617.2|5617.2|5616.3|5616.3|0
1596632400000|2020-08-05 13:00:00|5615.37|5615.37|5615|5615|5615.37|5615.37|5613.9|5613.9|0
1596632700000|2020-08-05 13:05:00|5615.78|5615.78|5614.7|5614.7|5616|5616|5613.53|5613.53|0
1596633000000|2020-08-05 13:10:00|5615.22|5615.22|5616.73|5616.73|5617.66|5617.66|5614.9|5614.9|0
1596633300000|2020-08-05 13:15:00|5616.49|5616.49|5618.73|5618.73|5618.73|5618.73|5616.49|5616.49|0
1596633600000|2020-08-05 13:20:00|5618.28|5618.28|5617.84|5617.84|5618.38|5618.38|5617.51|5617.51|0
1596633900000|2020-08-05 13:25:00|5616.62|5616.62|5618.41|5618.41|5618.41|5618.41|5616.61|5616.61|0
1596634200000|2020-08-05 13:30:00|5619.51|5619.51|5618.18|5618.18|5619.51|5619.51|5618.18|5618.18|0
1596634500000|2020-08-05 13:35:00|5618.72|5618.72|5616.37|5616.37|5618.72|5618.72|5616.37|5616.37|0
1596634800000|2020-08-05 13:40:00|5613.61|5613.61|5615.97|5615.97|5615.97|5615.97|5612.87|5612.87|0
1596635100000|2020-08-05 13:45:00|5615.1|5615.1|5614.17|5614.17|5615.1|5615.1|5614.17|5614.17|0
1596635400000|2020-08-05 13:50:00|5612.85|5612.85|5619.43|5619.43|5619.43|5619.43|5612.85|5612.85|0
1596635700000|2020-08-05 13:55:00|5621.33|5621.33|5626.81|5626.81|5626.81|5626.81|5621.33|5621.33|0
1596636000000|2020-08-05 14:00:00|5631.2|5631.2|5634.56|5634.56|5635.15|5635.15|5631.2|5631.2|0
1596636300000|2020-08-05 14:05:00|5638.53|5638.53|5634.95|5634.95|5639.51|5639.51|5634.95|5634.95|0
1596636600000|2020-08-05 14:10:00|5635.14|5635.14|5632.69|5632.69|5635.14|5635.14|5632.69|5632.69|0
1596636900000|2020-08-05 14:15:00|5632.55|5632.55|5633.56|5633.56|5633.56|5633.56|5632.55|5632.55|0
1596637200000|2020-08-05 14:20:00|5634.13|5634.13|5636.45|5636.45|5636.45|5636.45|5634.13|5634.13|0
1596637500000|2020-08-05 14:25:00|5636.89|5636.89|5634.43|5634.43|5636.89|5636.89|5634.43|5634.43|0
1596637800000|2020-08-05 14:30:00|5633.87|5633.87|5630.79|5630.79|5633.87|5633.87|5630.79|5630.79|0
1596638100000|2020-08-05 14:35:00|5631.25|5631.25|5630.31|5630.31|5633.44|5633.44|5630.31|5630.31|0
1596638400000|2020-08-05 14:40:00|5631.05|5631.05|5632.52|5632.52|5632.52|5632.52|5630.55|5630.55|0
1596638700000|2020-08-05 14:45:00|5633.57|5633.57|5635.55|5635.55|5636.15|5636.15|5633.57|5633.57|0
1596639000000|2020-08-05 14:50:00|5635.51|5635.51|5636.14|5636.14|5636.24|5636.24|5635.51|5635.51|0
1596639300000|2020-08-05 14:55:00|5634.36|5634.36|5633.58|5633.58|5634.36|5634.36|5633.16|5633.16|0
1596639600000|2020-08-05 15:00:00|5633.68|5633.68|5637.42|5637.42|5637.45|5637.45|5633.68|5633.68|0
1596639900000|2020-08-05 15:05:00|5638.7|5638.7|5636.22|5636.22|5638.7|5638.7|5636.22|5636.22|0
1596640200000|2020-08-05 15:10:00|5635.88|5635.88|5641.87|5641.87|5641.87|5641.87|5635.56|5635.56|0
1596640500000|2020-08-05 15:15:00|5645.19|5645.19|5648.86|5648.86|5648.86|5648.86|5643.69|5643.69|0
1596640800000|2020-08-05 15:20:00|5646.7|5646.7|5640.39|5640.39|5646.7|5646.7|5640.39|5640.39|0
1596641100000|2020-08-05 15:25:00|5638.55|5638.55|5642.47|5642.47|5642.47|5642.47|5638.55|5638.55|0
1596698100000|2020-08-06 07:15:00|5607.53|5607.53|5606.55|5606.55|5607.53|5607.53|5604.8|5604.8|0
1596698400000|2020-08-06 07:20:00|5612.63|5612.63|5615.43|5615.43|5617.35|5617.35|5612.63|5612.63|0
1596698700000|2020-08-06 07:25:00|5615.28|5615.28|5621.52|5621.52|5621.52|5621.52|5615.28|5615.28|0
1596699000000|2020-08-06 07:30:00|5623.34|5623.34|5638.64|5638.64|5638.64|5638.64|5620.82|5620.82|0
1596699300000|2020-08-06 07:35:00|5637.3|5637.3|5636.84|5636.84|5637.3|5637.3|5634.33|5634.33|0
1596699600000|2020-08-06 07:40:00|5638.54|5638.54|5632.32|5632.32|5638.54|5638.54|5632.32|5632.32|0
1596699900000|2020-08-06 07:45:00|5632.05|5632.05|5634.36|5634.36|5637.33|5637.33|5632.05|5632.05|0
1596700200000|2020-08-06 07:50:00|5632.05|5632.05|5626.5|5626.5|5632.05|5632.05|5626.5|5626.5|0
1596700500000|2020-08-06 07:55:00|5625.53|5625.53|5617.6|5617.6|5625.53|5625.53|5617.6|5617.6|0
1596700800000|2020-08-06 08:00:00|5618.01|5618.01|5607.34|5607.34|5618.01|5618.01|5607.34|5607.34|0
1596701100000|2020-08-06 08:05:00|5604.78|5604.78|5602.69|5602.69|5607.03|5607.03|5602.69|5602.69|0
1596701400000|2020-08-06 08:10:00|5599.41|5599.41|5597.84|5597.84|5599.41|5599.41|5594.07|5594.07|0
1596701700000|2020-08-06 08:15:00|5598.63|5598.63|5598.62|5598.62|5598.63|5598.63|5596.58|5596.58|0
1596702000000|2020-08-06 08:20:00|5600.43|5600.43|5600.74|5600.74|5600.74|5600.74|5599.1|5599.1|0
1596702300000|2020-08-06 08:25:00|5600.34|5600.34|5597.83|5597.83|5600.49|5600.49|5597.31|5597.31|0
1596702600000|2020-08-06 08:30:00|5597.99|5597.99|5595.48|5595.48|5597.99|5597.99|5595.48|5595.48|0
1596702900000|2020-08-06 08:35:00|5591.1|5591.1|5588.68|5588.68|5591.1|5591.1|5587.51|5587.51|0
1596703200000|2020-08-06 08:40:00|5590.52|5590.52|5591.44|5591.44|5591.44|5591.44|5589.69|5589.69|0
1596703500000|2020-08-06 08:45:00|5592.37|5592.37|5599.81|5599.81|5599.81|5599.81|5592.37|5592.37|0
1596703800000|2020-08-06 08:50:00|5597.64|5597.64|5604.77|5604.77|5604.77|5604.77|5597.64|5597.64|0
1596704100000|2020-08-06 08:55:00|5607.69|5607.69|5609.62|5609.62|5609.62|5609.62|5606.46|5606.46|0
1596704400000|2020-08-06 09:00:00|5609.6|5609.6|5612.77|5612.77|5613.46|5613.46|5609.6|5609.6|0
1596704700000|2020-08-06 09:05:00|5609.98|5609.98|5612.84|5612.84|5612.84|5612.84|5608.46|5608.46|0
1596705000000|2020-08-06 09:10:00|5614.57|5614.57|5613.45|5613.45|5614.78|5614.78|5612.97|5612.97|0
1596705300000|2020-08-06 09:15:00|5610.48|5610.48|5608.69|5608.69|5611.54|5611.54|5608.69|5608.69|0
1596705600000|2020-08-06 09:20:00|5609.4|5609.4|5614.62|5614.62|5614.62|5614.62|5609.4|5609.4|0
1596705900000|2020-08-06 09:25:00|5616.02|5616.02|5614.36|5614.36|5616.02|5616.02|5614.36|5614.36|0
1596706200000|2020-08-06 09:30:00|5615.18|5615.18|5621.78|5621.78|5621.78|5621.78|5615.18|5615.18|0
1596706500000|2020-08-06 09:35:00|5623.28|5623.28|5627.22|5627.22|5627.22|5627.22|5622.82|5622.82|0
1596706800000|2020-08-06 09:40:00|5628.13|5628.13|5626.42|5626.42|5628.13|5628.13|5626.38|5626.38|0
1596707100000|2020-08-06 09:45:00|5627.01|5627.01|5630.15|5630.15|5630.15|5630.15|5627.01|5627.01|0
1596707400000|2020-08-06 09:50:00|5630.33|5630.33|5631.7|5631.7|5631.7|5631.7|5630.09|5630.09|0
1596707700000|2020-08-06 09:55:00|5632.02|5632.02|5631.92|5631.92|5632.02|5632.02|5631.57|5631.57|0
1596708000000|2020-08-06 10:00:00|5633.66|5633.66|5635.28|5635.28|5635.28|5635.28|5633.66|5633.66|0
1596708300000|2020-08-06 10:05:00|5635.73|5635.73|5632.67|5632.67|5635.73|5635.73|5632.14|5632.14|0
1596708600000|2020-08-06 10:10:00|5632.96|5632.96|5632.2|5632.2|5633.64|5633.64|5632.2|5632.2|0
1596708900000|2020-08-06 10:15:00|5631.86|5631.86|5634.07|5634.07|5634.07|5634.07|5631.86|5631.86|0
1596709200000|2020-08-06 10:20:00|5633.63|5633.63|5632.42|5632.42|5634.61|5634.61|5632.42|5632.42|0
1596709500000|2020-08-06 10:25:00|5631.43|5631.43|5628.97|5628.97|5631.43|5631.43|5628.97|5628.97|0
1596709800000|2020-08-06 10:30:00|5623.74|5623.74|5617.17|5617.17|5623.74|5623.74|5617.17|5617.17|0
1596710100000|2020-08-06 10:35:00|5615.61|5615.61|5615.71|5615.71|5615.71|5615.71|5613.03|5613.03|0
1596710400000|2020-08-06 10:40:00|5615.62|5615.62|5614.8|5614.8|5615.62|5615.62|5612.88|5612.88|0
1596710700000|2020-08-06 10:45:00|5614.81|5614.81|5612.88|5612.88|5615.29|5615.29|5612.88|5612.88|0
1596711000000|2020-08-06 10:50:00|5612.02|5612.02|5604.96|5604.96|5612.02|5612.02|5604.96|5604.96|0
1596711300000|2020-08-06 10:55:00|5603.86|5603.86|5604.68|5604.68|5605.38|5605.38|5602.46|5602.46|0
1596711600000|2020-08-06 11:00:00|5600.99|5600.99|5589.99|5589.99|5600.99|5600.99|5589.32|5589.32|0
1596711900000|2020-08-06 11:05:00|5588.65|5588.65|5588.56|5588.56|5590.36|5590.36|5588.56|5588.56|0
1596712200000|2020-08-06 11:10:00|5587.62|5587.62|5587.19|5587.19|5588.37|5588.37|5585.79|5585.79|0
1596712500000|2020-08-06 11:15:00|5585.72|5585.72|5592.04|5592.04|5592.04|5592.04|5585.72|5585.72|0
1596712800000|2020-08-06 11:20:00|5592.9|5592.9|5592.56|5592.56|5592.9|5592.9|5592.13|5592.13|0
1596713100000|2020-08-06 11:25:00|5592.83|5592.83|5591.93|5591.93|5592.83|5592.83|5589.9|5589.9|0
1596713400000|2020-08-06 11:30:00|5590.31|5590.31|5596.93|5596.93|5596.93|5596.93|5590.31|5590.31|0
1596713700000|2020-08-06 11:35:00|5599.02|5599.02|5601.26|5601.26|5601.82|5601.82|5599.02|5599.02|0
1596714000000|2020-08-06 11:40:00|5600.88|5600.88|5596.86|5596.86|5600.88|5600.88|5596.86|5596.86|0
1596714300000|2020-08-06 11:45:00|5595.02|5595.02|5594.07|5594.07|5595.26|5595.26|5594.07|5594.07|0
1596714600000|2020-08-06 11:50:00|5593.23|5593.23|5590.88|5590.88|5593.23|5593.23|5590.88|5590.88|0
1596714900000|2020-08-06 11:55:00|5591.37|5591.37|5591.01|5591.01|5591.59|5591.59|5591.01|5591.01|0
1596715200000|2020-08-06 12:00:00|5590.85|5590.85|5588.68|5588.68|5590.85|5590.85|5587.47|5587.47|0
1596715500000|2020-08-06 12:05:00|5589.42|5589.42|5594.02|5594.02|5594.54|5594.54|5589.42|5589.42|0
1596715800000|2020-08-06 12:10:00|5596.11|5596.11|5599.8|5599.8|5600.32|5600.32|5595.02|5595.02|0
1596716100000|2020-08-06 12:15:00|5599.4|5599.4|5601.11|5601.11|5601.47|5601.47|5599.4|5599.4|0
1596716400000|2020-08-06 12:20:00|5601.69|5601.69|5598.19|5598.19|5602.13|5602.13|5598.19|5598.19|0
1596716700000|2020-08-06 12:25:00|5598.29|5598.29|5598.57|5598.57|5598.57|5598.57|5597.71|5597.71|0
1596717000000|2020-08-06 12:30:00|5598.82|5598.82|5602.38|5602.38|5602.38|5602.38|5598.82|5598.82|0
1596717300000|2020-08-06 12:35:00|5602.29|5602.29|5603.77|5603.77|5604.23|5604.23|5602.29|5602.29|0
1596717600000|2020-08-06 12:40:00|5604.67|5604.67|5605.18|5605.18|5605.18|5605.18|5603.03|5603.03|0
1596717900000|2020-08-06 12:45:00|5605.03|5605.03|5605.86|5605.86|5606.06|5606.06|5605.02|5605.02|0
1596718200000|2020-08-06 12:50:00|5606.59|5606.59|5612.55|5612.55|5612.55|5612.55|5606.59|5606.59|0
1596718500000|2020-08-06 12:55:00|5612.82|5612.82|5612.55|5612.55|5612.92|5612.92|5612.05|5612.05|0
1596718800000|2020-08-06 13:00:00|5613.15|5613.15|5615.99|5615.99|5616.07|5616.07|5613.15|5613.15|0
1596719100000|2020-08-06 13:05:00|5616.41|5616.41|5613.7|5613.7|5616.42|5616.42|5613.7|5613.7|0
1596719400000|2020-08-06 13:10:00|5612.49|5612.49|5611.03|5611.03|5612.69|5612.69|5611.03|5611.03|0
1596719700000|2020-08-06 13:15:00|5612.48|5612.48|5612.08|5612.08|5612.48|5612.48|5611.62|5611.62|0
1596720000000|2020-08-06 13:20:00|5612.32|5612.32|5610.9|5610.9|5612.32|5612.32|5609.88|5609.88|0
1596720300000|2020-08-06 13:25:00|5609.55|5609.55|5612.06|5612.06|5612.31|5612.31|5609.4|5609.4|0
1596720600000|2020-08-06 13:30:00|5610.73|5610.73|5612.16|5612.16|5612.16|5612.16|5609.82|5609.82|0
1596720900000|2020-08-06 13:35:00|5611.87|5611.87|5607.16|5607.16|5611.87|5611.87|5607.16|5607.16|0
1596721200000|2020-08-06 13:40:00|5605.45|5605.45|5602|5602|5606.54|5606.54|5602|5602|0
1596721500000|2020-08-06 13:45:00|5601.97|5601.97|5605.44|5605.44|5605.44|5605.44|5601.97|5601.97|0
1596721800000|2020-08-06 13:50:00|5609.97|5609.97|5613.22|5613.22|5613.35|5613.35|5609.97|5609.97|0
1596722100000|2020-08-06 13:55:00|5611.91|5611.91|5615.88|5615.88|5615.88|5615.88|5611.91|5611.91|0
1596722400000|2020-08-06 14:00:00|5617.69|5617.69|5614.31|5614.31|5619.08|5619.08|5614.31|5614.31|0
1596722700000|2020-08-06 14:05:00|5614.88|5614.88|5613.2|5613.2|5614.88|5614.88|5612.91|5612.91|0
1596723000000|2020-08-06 14:10:00|5612.95|5612.95|5617.62|5617.62|5617.62|5617.62|5612.95|5612.95|0
1596723300000|2020-08-06 14:15:00|5618.18|5618.18|5619.76|5619.76|5619.76|5619.76|5615.99|5615.99|0
1596723600000|2020-08-06 14:20:00|5618.67|5618.67|5618.8|5618.8|5619.07|5619.07|5618.56|5618.56|0
1596723900000|2020-08-06 14:25:00|5618.62|5618.62|5623.16|5623.16|5623.16|5623.16|5618.6|5618.6|0
1596724200000|2020-08-06 14:30:00|5623.21|5623.21|5627.96|5627.96|5627.96|5627.96|5623.21|5623.21|0
1596724500000|2020-08-06 14:35:00|5627.16|5627.16|5621.68|5621.68|5627.16|5627.16|5621.68|5621.68|0
1596724800000|2020-08-06 14:40:00|5621.45|5621.45|5619.74|5619.74|5621.45|5621.45|5619.74|5619.74|0
1596725100000|2020-08-06 14:45:00|5619.3|5619.3|5620.81|5620.81|5620.81|5620.81|5619.3|5619.3|0
1596725400000|2020-08-06 14:50:00|5619.59|5619.59|5616.32|5616.32|5619.59|5619.59|5614.57|5614.57|0
1596725700000|2020-08-06 14:55:00|5617.3|5617.3|5619.57|5619.57|5620.26|5620.26|5617.3|5617.3|0
1596726000000|2020-08-06 15:00:00|5620.09|5620.09|5615.32|5615.32|5620.09|5620.09|5614.46|5614.46|0
1596726300000|2020-08-06 15:05:00|5616.2|5616.2|5617.1|5617.1|5619.7|5619.7|5616.2|5616.2|0
1596726600000|2020-08-06 15:10:00|5617.94|5617.94|5618.65|5618.65|5620.47|5620.47|5617.94|5617.94|0
1596726900000|2020-08-06 15:15:00|5615.83|5615.83|5620.61|5620.61|5620.61|5620.61|5615.83|5615.83|0
1596727200000|2020-08-06 15:20:00|5620.06|5620.06|5620.44|5620.44|5622.69|5622.69|5620.06|5620.06|0
1596727500000|2020-08-06 15:25:00|5621.52|5621.52|5626.22|5626.22|5628.22|5628.22|5621.52|5621.52|0
1596784500000|2020-08-07 07:15:00|5616.93|5616.93|5629.39|5629.39|5629.39|5629.39|5616.93|5616.93|0
1596784800000|2020-08-07 07:20:00|5633.51|5633.51|5632.89|5632.89|5633.51|5633.51|5629.02|5629.02|0
1596785100000|2020-08-07 07:25:00|5635.76|5635.76|5635.22|5635.22|5635.87|5635.87|5633.97|5633.97|0
1596785400000|2020-08-07 07:30:00|5634.81|5634.81|5628.06|5628.06|5634.81|5634.81|5628.06|5628.06|0
1596785700000|2020-08-07 07:35:00|5627.69|5627.69|5624.74|5624.74|5628.17|5628.17|5624.74|5624.74|0
1596786000000|2020-08-07 07:40:00|5624.83|5624.83|5622.32|5622.32|5624.85|5624.85|5622.32|5622.32|0
1596786300000|2020-08-07 07:45:00|5622.43|5622.43|5628.95|5628.95|5628.95|5628.95|5622.15|5622.15|0
1596786600000|2020-08-07 07:50:00|5628.85|5628.85|5624.42|5624.42|5628.85|5628.85|5624.42|5624.42|0
1596786900000|2020-08-07 07:55:00|5625.3|5625.3|5643.57|5643.57|5643.57|5643.57|5625.3|5625.3|0
1596787200000|2020-08-07 08:00:00|5646.78|5646.78|5650.31|5650.31|5654.99|5654.99|5646.78|5646.78|0
1596787500000|2020-08-07 08:05:00|5649.21|5649.21|5650.27|5650.27|5650.27|5650.27|5647.29|5647.29|0
1596787800000|2020-08-07 08:10:00|5647.84|5647.84|5648.98|5648.98|5648.98|5648.98|5646.01|5646.01|0
1596788100000|2020-08-07 08:15:00|5647.59|5647.59|5649.89|5649.89|5649.89|5649.89|5647.21|5647.21|0
1596788400000|2020-08-07 08:20:00|5651.52|5651.52|5647.83|5647.83|5651.52|5651.52|5647.83|5647.83|0
1596788700000|2020-08-07 08:25:00|5647.81|5647.81|5648.89|5648.89|5648.89|5648.89|5647.46|5647.46|0
1596789000000|2020-08-07 08:30:00|5649.84|5649.84|5648.1|5648.1|5649.84|5649.84|5647.9|5647.9|0
1596789300000|2020-08-07 08:35:00|5649.01|5649.01|5648.08|5648.08|5649.23|5649.23|5647.71|5647.71|0
1596789600000|2020-08-07 08:40:00|5647.13|5647.13|5646.68|5646.68|5647.13|5647.13|5644.83|5644.83|0
1596789900000|2020-08-07 08:45:00|5645.4|5645.4|5649.91|5649.91|5650.41|5650.41|5645.4|5645.4|0
1596790200000|2020-08-07 08:50:00|5650.63|5650.63|5649.06|5649.06|5650.63|5650.63|5648.39|5648.39|0
1596790500000|2020-08-07 08:55:00|5650.11|5650.11|5658.2|5658.2|5658.2|5658.2|5650.11|5650.11|0
1596790800000|2020-08-07 09:00:00|5657.7|5657.7|5658.59|5658.59|5659.49|5659.49|5657.7|5657.7|0
1596791100000|2020-08-07 09:05:00|5658.65|5658.65|5659.28|5659.28|5659.28|5659.28|5656.48|5656.48|0
1596791400000|2020-08-07 09:10:00|5659.82|5659.82|5659.45|5659.45|5661.27|5661.27|5659.45|5659.45|0
1596791700000|2020-08-07 09:15:00|5656.51|5656.51|5663.38|5663.38|5663.38|5663.38|5656.51|5656.51|0
1596792000000|2020-08-07 09:20:00|5664.64|5664.64|5664.76|5664.76|5664.87|5664.87|5663.6|5663.6|0
1596792300000|2020-08-07 09:25:00|5665.08|5665.08|5659.91|5659.91|5665.08|5665.08|5659.91|5659.91|0
1596792600000|2020-08-07 09:30:00|5660.37|5660.37|5666.68|5666.68|5667.26|5667.26|5660.37|5660.37|0
1596792900000|2020-08-07 09:35:00|5666.46|5666.46|5667.25|5667.25|5667.3|5667.3|5666.46|5666.46|0
1596793200000|2020-08-07 09:40:00|5667.8|5667.8|5669.43|5669.43|5669.43|5669.43|5667.71|5667.71|0
1596793500000|2020-08-07 09:45:00|5669.77|5669.77|5671|5671|5671|5671|5669.77|5669.77|0
1596793800000|2020-08-07 09:50:00|5669.81|5669.81|5669.55|5669.55|5669.94|5669.94|5668.9|5668.9|0
1596794100000|2020-08-07 09:55:00|5671.4|5671.4|5670.43|5670.43|5671.4|5671.4|5670.43|5670.43|0
1596794400000|2020-08-07 10:00:00|5672.22|5672.22|5671.17|5671.17|5672.22|5672.22|5669.34|5669.34|0
1596794700000|2020-08-07 10:05:00|5671.79|5671.79|5669.15|5669.15|5673.81|5673.81|5669.15|5669.15|0
1596795000000|2020-08-07 10:10:00|5668.82|5668.82|5669.05|5669.05|5669.05|5669.05|5667.96|5667.96|0
1596795300000|2020-08-07 10:15:00|5669.32|5669.32|5672.69|5672.69|5673.16|5673.16|5669.32|5669.32|0
1596795600000|2020-08-07 10:20:00|5671.56|5671.56|5677.68|5677.68|5677.68|5677.68|5671.56|5671.56|0
1596795900000|2020-08-07 10:25:00|5677.12|5677.12|5682.22|5682.22|5682.74|5682.74|5677.12|5677.12|0
1596796200000|2020-08-07 10:30:00|5682.48|5682.48|5683.24|5683.24|5684.73|5684.73|5682.48|5682.48|0
1596796500000|2020-08-07 10:35:00|5683.76|5683.76|5682.88|5682.88|5685.86|5685.86|5682.88|5682.88|0
1596796800000|2020-08-07 10:40:00|5683.33|5683.33|5683.54|5683.54|5683.54|5683.54|5682.72|5682.72|0
1596797100000|2020-08-07 10:45:00|5683.21|5683.21|5684.47|5684.47|5685.29|5685.29|5682.38|5682.38|0
1596797400000|2020-08-07 10:50:00|5684.99|5684.99|5684.46|5684.46|5685.74|5685.74|5684.46|5684.46|0
1596797700000|2020-08-07 10:55:00|5685.34|5685.34|5687.63|5687.63|5687.63|5687.63|5685.34|5685.34|0
1596798000000|2020-08-07 11:00:00|5689.27|5689.27|5690.99|5690.99|5692.03|5692.03|5689.27|5689.27|0
1596798300000|2020-08-07 11:05:00|5689.6|5689.6|5684.3|5684.3|5689.6|5689.6|5684.3|5684.3|0
1596798600000|2020-08-07 11:10:00|5684.51|5684.51|5686|5686|5686.07|5686.07|5684.51|5684.51|0
1596798900000|2020-08-07 11:15:00|5684.29|5684.29|5687.37|5687.37|5687.37|5687.37|5684.29|5684.29|0
1596799200000|2020-08-07 11:20:00|5689.56|5689.56|5690.27|5690.27|5691.09|5691.09|5689.56|5689.56|0
1596799500000|2020-08-07 11:25:00|5690.53|5690.53|5691.57|5691.57|5692.31|5692.31|5690.53|5690.53|0
1596799800000|2020-08-07 11:30:00|5691.06|5691.06|5695.89|5695.89|5695.89|5695.89|5691.06|5691.06|0
1596800100000|2020-08-07 11:35:00|5697.48|5697.48|5698.59|5698.59|5698.59|5698.59|5696.9|5696.9|0
1596800400000|2020-08-07 11:40:00|5698.58|5698.58|5699.33|5699.33|5699.33|5699.33|5697.17|5697.17|0
1596800700000|2020-08-07 11:45:00|5699.09|5699.09|5701.56|5701.56|5701.56|5701.56|5699.09|5699.09|0
1596801000000|2020-08-07 11:50:00|5701.15|5701.15|5700.61|5700.61|5701.15|5701.15|5700.58|5700.58|0
1596801300000|2020-08-07 11:55:00|5702.01|5702.01|5701.31|5701.31|5702.97|5702.97|5701.31|5701.31|0
1596801600000|2020-08-07 12:00:00|5701.74|5701.74|5705.54|5705.54|5706.17|5706.17|5701.74|5701.74|0
1596801900000|2020-08-07 12:05:00|5708.35|5708.35|5704.43|5704.43|5711.31|5711.31|5704.43|5704.43|0
1596802200000|2020-08-07 12:10:00|5706.64|5706.64|5706.73|5706.73|5706.88|5706.88|5705.33|5705.33|0
1596802500000|2020-08-07 12:15:00|5707.01|5707.01|5705.72|5705.72|5707.01|5707.01|5704.12|5704.12|0
1596802800000|2020-08-07 12:20:00|5707.65|5707.65|5708.86|5708.86|5708.86|5708.86|5707.65|5707.65|0
1596803100000|2020-08-07 12:25:00|5709.59|5709.59|5709.71|5709.71|5710.33|5710.33|5709.39|5709.39|0
1596803400000|2020-08-07 12:30:00|5707.64|5707.64|5721.82|5721.82|5721.82|5721.82|5707.64|5707.64|0
1596803700000|2020-08-07 12:35:00|5720.83|5720.83|5718.34|5718.34|5721.69|5721.69|5718.34|5718.34|0
1596804000000|2020-08-07 12:40:00|5717.86|5717.86|5714.33|5714.33|5717.86|5717.86|5714.33|5714.33|0
1596804300000|2020-08-07 12:45:00|5714.11|5714.11|5714.27|5714.27|5715.28|5715.28|5713.79|5713.79|0
1596804600000|2020-08-07 12:50:00|5713.57|5713.57|5712.09|5712.09|5713.57|5713.57|5711.6|5711.6|0
1596804900000|2020-08-07 12:55:00|5712.02|5712.02|5710.75|5710.75|5712.02|5712.02|5710.35|5710.35|0
1596805200000|2020-08-07 13:00:00|5710.32|5710.32|5707.06|5707.06|5710.32|5710.32|5707.06|5707.06|0
1596805500000|2020-08-07 13:05:00|5706.41|5706.41|5706.74|5706.74|5707.71|5707.71|5706.41|5706.41|0
1596805800000|2020-08-07 13:10:00|5705.96|5705.96|5705.46|5705.46|5706.13|5706.13|5705.16|5705.16|0
1596806100000|2020-08-07 13:15:00|5705.64|5705.64|5704.96|5704.96|5706.71|5706.71|5704.96|5704.96|0
1596806400000|2020-08-07 13:20:00|5703.74|5703.74|5703.69|5703.69|5704.43|5704.43|5703.06|5703.06|0
1596806700000|2020-08-07 13:25:00|5703.04|5703.04|5704.41|5704.41|5704.41|5704.41|5701.72|5701.72|0
1596807000000|2020-08-07 13:30:00|5705.12|5705.12|5710.3|5710.3|5710.79|5710.79|5705.12|5705.12|0
1596807300000|2020-08-07 13:35:00|5710.53|5710.53|5707.79|5707.79|5710.53|5710.53|5707.57|5707.57|0
1596807600000|2020-08-07 13:40:00|5706.84|5706.84|5707.6|5707.6|5707.77|5707.77|5706.51|5706.51|0
1596807900000|2020-08-07 13:45:00|5706.57|5706.57|5708.69|5708.69|5708.83|5708.83|5706.57|5706.57|0
1596808200000|2020-08-07 13:50:00|5708.74|5708.74|5709.26|5709.26|5709.38|5709.38|5708.69|5708.69|0
1596808500000|2020-08-07 13:55:00|5708.77|5708.77|5711.71|5711.71|5711.71|5711.71|5708.77|5708.77|0
1596808800000|2020-08-07 14:00:00|5712.51|5712.51|5714.29|5714.29|5714.29|5714.29|5712.51|5712.51|0
1596809100000|2020-08-07 14:05:00|5713.02|5713.02|5710.7|5710.7|5713.02|5713.02|5710.56|5710.56|0
1596809400000|2020-08-07 14:10:00|5712.1|5712.1|5718.36|5718.36|5718.36|5718.36|5712.1|5712.1|0
1596809700000|2020-08-07 14:15:00|5718.28|5718.28|5719.52|5719.52|5719.52|5719.52|5717.96|5717.96|0
1596810000000|2020-08-07 14:20:00|5720.56|5720.56|5717.27|5717.27|5720.59|5720.59|5717.27|5717.27|0
1596810300000|2020-08-07 14:25:00|5717.32|5717.32|5719.57|5719.57|5719.57|5719.57|5717.32|5717.32|0
1596810600000|2020-08-07 14:30:00|5718.76|5718.76|5723.26|5723.26|5723.26|5723.26|5718.76|5718.76|0
1596810900000|2020-08-07 14:35:00|5732.54|5732.54|5727.07|5727.07|5732.54|5732.54|5727.07|5727.07|0
1596811200000|2020-08-07 14:40:00|5726.31|5726.31|5728.74|5728.74|5728.84|5728.84|5726.3|5726.3|0
1596811500000|2020-08-07 14:45:00|5728.98|5728.98|5729.34|5729.34|5729.34|5729.34|5728.21|5728.21|0
1596811800000|2020-08-07 14:50:00|5729.09|5729.09|5728.91|5728.91|5730.54|5730.54|5728.91|5728.91|0
1596812100000|2020-08-07 14:55:00|5729.32|5729.32|5724.24|5724.24|5729.32|5729.32|5724.24|5724.24|0
1596812400000|2020-08-07 15:00:00|5725.16|5725.16|5726.07|5726.07|5726.82|5726.82|5725.16|5725.16|0
1596812700000|2020-08-07 15:05:00|5727.74|5727.74|5728.74|5728.74|5729.65|5729.65|5727.74|5727.74|0
1596813000000|2020-08-07 15:10:00|5727.6|5727.6|5727.67|5727.67|5729.38|5729.38|5727.6|5727.6|0
1596813300000|2020-08-07 15:15:00|5728.69|5728.69|5728.54|5728.54|5728.69|5728.69|5727.96|5727.96|0
1596813600000|2020-08-07 15:20:00|5727.04|5727.04|5728.43|5728.43|5731.05|5731.05|5727.04|5727.04|0
1596813900000|2020-08-07 15:25:00|5728.22|5728.22|5724.51|5724.51|5728.22|5728.22|5724.51|5724.51|0
1597043700000|2020-08-10 07:15:00|5735.69|5735.69|5742.04|5742.04|5742.04|5742.04|5733.03|5733.03|0
1597044000000|2020-08-10 07:20:00|5742.12|5742.12|5745.36|5745.36|5745.36|5745.36|5739.31|5739.31|0
1597044300000|2020-08-10 07:25:00|5744.6|5744.6|5738.56|5738.56|5744.6|5744.6|5738.56|5738.56|0
1597044600000|2020-08-10 07:30:00|5745.01|5745.01|5745.37|5745.37|5748.25|5748.25|5745.01|5745.01|0
1597044900000|2020-08-10 07:35:00|5745.64|5745.64|5749.39|5749.39|5749.39|5749.39|5745.64|5745.64|0
1597045200000|2020-08-10 07:40:00|5750.28|5750.28|5741.59|5741.59|5750.28|5750.28|5740.49|5740.49|0
1597045500000|2020-08-10 07:45:00|5741.92|5741.92|5746.94|5746.94|5747.49|5747.49|5741.92|5741.92|0
1597045800000|2020-08-10 07:50:00|5748.64|5748.64|5757.24|5757.24|5760.08|5760.08|5748.64|5748.64|0
1597046100000|2020-08-10 07:55:00|5749.45|5749.45|5750.63|5750.63|5751.76|5751.76|5749.45|5749.45|0
1597046400000|2020-08-10 08:00:00|5750.87|5750.87|5744.65|5744.65|5750.87|5750.87|5744.65|5744.65|0
1597046700000|2020-08-10 08:05:00|5743.94|5743.94|5729.92|5729.92|5743.94|5743.94|5729.92|5729.92|0
1597047000000|2020-08-10 08:10:00|5731.45|5731.45|5725.81|5725.81|5731.45|5731.45|5724|5724|0
1597047300000|2020-08-10 08:15:00|5729.12|5729.12|5734.55|5734.55|5734.55|5734.55|5729.12|5729.12|0
1597047600000|2020-08-10 08:20:00|5732.83|5732.83|5732.41|5732.41|5735.09|5735.09|5732.41|5732.41|0
1597047900000|2020-08-10 08:25:00|5732.11|5732.11|5727.52|5727.52|5732.11|5732.11|5727.52|5727.52|0
1597048200000|2020-08-10 08:30:00|5727.7|5727.7|5728.63|5728.63|5728.63|5728.63|5724.24|5724.24|0
1597048500000|2020-08-10 08:35:00|5729.14|5729.14|5730.01|5730.01|5730.96|5730.96|5729.14|5729.14|0
1597048800000|2020-08-10 08:40:00|5730.14|5730.14|5723.26|5723.26|5730.67|5730.67|5723.26|5723.26|0
1597049100000|2020-08-10 08:45:00|5723.23|5723.23|5726.88|5726.88|5726.88|5726.88|5723.23|5723.23|0
1597049400000|2020-08-10 08:50:00|5728.09|5728.09|5729.5|5729.5|5729.5|5729.5|5727.66|5727.66|0
1597049700000|2020-08-10 08:55:00|5729.1|5729.1|5727.39|5727.39|5729.1|5729.1|5727.15|5727.15|0
1597050000000|2020-08-10 09:00:00|5728.79|5728.79|5729.75|5729.75|5729.75|5729.75|5728.58|5728.58|0
1597050300000|2020-08-10 09:05:00|5729.83|5729.83|5729.68|5729.68|5733.44|5733.44|5728.69|5728.69|0
1597050600000|2020-08-10 09:10:00|5731.56|5731.56|5733.65|5733.65|5733.65|5733.65|5731.56|5731.56|0
1597050900000|2020-08-10 09:15:00|5732.98|5732.98|5731.79|5731.79|5733.98|5733.98|5731.79|5731.79|0
1597051200000|2020-08-10 09:20:00|5730.41|5730.41|5730.79|5730.79|5730.79|5730.79|5729.93|5729.93|0
1597051500000|2020-08-10 09:25:00|5729.49|5729.49|5727.33|5727.33|5729.49|5729.49|5727.33|5727.33|0
1597051800000|2020-08-10 09:30:00|5727.02|5727.02|5726.11|5726.11|5727.02|5727.02|5725.71|5725.71|0
1597052100000|2020-08-10 09:35:00|5724.32|5724.32|5720.69|5720.69|5724.32|5724.32|5720.69|5720.69|0
1597052400000|2020-08-10 09:40:00|5720.43|5720.43|5720.39|5720.39|5720.43|5720.43|5719.9|5719.9|0
1597052700000|2020-08-10 09:45:00|5719.91|5719.91|5722.08|5722.08|5722.08|5722.08|5718.7|5718.7|0
1597053000000|2020-08-10 09:50:00|5722.88|5722.88|5728.88|5728.88|5728.88|5728.88|5722.88|5722.88|0
1597053300000|2020-08-10 09:55:00|5728.5|5728.5|5728.2|5728.2|5728.8|5728.8|5728.2|5728.2|0
1597053600000|2020-08-10 10:00:00|5729.27|5729.27|5728.02|5728.02|5729.27|5729.27|5727|5727|0
1597053900000|2020-08-10 10:05:00|5728.43|5728.43|5727.87|5727.87|5728.43|5728.43|5727.87|5727.87|0
1597054200000|2020-08-10 10:10:00|5729.99|5729.99|5736.76|5736.76|5736.76|5736.76|5729.99|5729.99|0
1597054500000|2020-08-10 10:15:00|5737.4|5737.4|5736.52|5736.52|5738.16|5738.16|5736.52|5736.52|0
1597054800000|2020-08-10 10:20:00|5736.79|5736.79|5737.95|5737.95|5737.95|5737.95|5736.72|5736.72|0
1597055100000|2020-08-10 10:25:00|5738.46|5738.46|5737.41|5737.41|5738.46|5738.46|5737.41|5737.41|0
1597055400000|2020-08-10 10:30:00|5738.49|5738.49|5746.39|5746.39|5746.39|5746.39|5738.49|5738.49|0
1597055700000|2020-08-10 10:35:00|5746.1|5746.1|5746.75|5746.75|5746.75|5746.75|5744.33|5744.33|0
1597056000000|2020-08-10 10:40:00|5747.35|5747.35|5747.62|5747.62|5747.62|5747.62|5745.79|5745.79|0
1597056300000|2020-08-10 10:45:00|5747.91|5747.91|5745.25|5745.25|5747.91|5747.91|5745.25|5745.25|0
1597056600000|2020-08-10 10:50:00|5742.22|5742.22|5741.07|5741.07|5742.22|5742.22|5741.07|5741.07|0
1597056900000|2020-08-10 10:55:00|5740.09|5740.09|5741.96|5741.96|5741.96|5741.96|5740.09|5740.09|0
1597057200000|2020-08-10 11:00:00|5742.95|5742.95|5733.37|5733.37|5742.95|5742.95|5732.28|5732.28|0
1597057500000|2020-08-10 11:05:00|5733.44|5733.44|5733.44|5733.44|5734.27|5734.27|5732.58|5732.58|0
1597057800000|2020-08-10 11:10:00|5730.86|5730.86|5729.96|5729.96|5730.86|5730.86|5729.63|5729.63|0
1597058100000|2020-08-10 11:15:00|5736.05|5736.05|5731.94|5731.94|5736.05|5736.05|5731.94|5731.94|0
1597058400000|2020-08-10 11:20:00|5732.86|5732.86|5734.28|5734.28|5734.28|5734.28|5732.3|5732.3|0
1597058700000|2020-08-10 11:25:00|5734.42|5734.42|5736.19|5736.19|5736.4|5736.4|5734.42|5734.42|0
1597059000000|2020-08-10 11:30:00|5734.58|5734.58|5731.87|5731.87|5734.58|5734.58|5731.87|5731.87|0
1597059300000|2020-08-10 11:35:00|5730.82|5730.82|5730.49|5730.49|5731.44|5731.44|5730.49|5730.49|0
1597059600000|2020-08-10 11:40:00|5730.39|5730.39|5731.52|5731.52|5731.52|5731.52|5729.48|5729.48|0
1597059900000|2020-08-10 11:45:00|5731.28|5731.28|5729.15|5729.15|5731.28|5731.28|5729.15|5729.15|0
1597060200000|2020-08-10 11:50:00|5723.64|5723.64|5724.24|5724.24|5724.45|5724.45|5723.23|5723.23|0
1597060500000|2020-08-10 11:55:00|5726.44|5726.44|5728.44|5728.44|5728.44|5728.44|5726.44|5726.44|0
1597060800000|2020-08-10 12:00:00|5727.98|5727.98|5728.15|5728.15|5728.86|5728.86|5727.98|5727.98|0
1597061100000|2020-08-10 12:05:00|5728.19|5728.19|5729.96|5729.96|5729.96|5729.96|5728.19|5728.19|0
1597061400000|2020-08-10 12:10:00|5730.14|5730.14|5727.64|5727.64|5730.26|5730.26|5727.64|5727.64|0
1597061700000|2020-08-10 12:15:00|5727.53|5727.53|5727.81|5727.81|5727.81|5727.81|5727.04|5727.04|0
1597062000000|2020-08-10 12:20:00|5727.84|5727.84|5726.1|5726.1|5728.48|5728.48|5726.1|5726.1|0
1597062300000|2020-08-10 12:25:00|5726.3|5726.3|5727.42|5727.42|5727.42|5727.42|5726.3|5726.3|0
1597062600000|2020-08-10 12:30:00|5727.18|5727.18|5723.56|5723.56|5727.18|5727.18|5723.56|5723.56|0
1597062900000|2020-08-10 12:35:00|5723.36|5723.36|5720.07|5720.07|5723.36|5723.36|5720.07|5720.07|0
1597063200000|2020-08-10 12:40:00|5720.77|5720.77|5723|5723|5723.4|5723.4|5720.77|5720.77|0
1597063500000|2020-08-10 12:45:00|5723.73|5723.73|5723.73|5723.73|5723.73|5723.73|5723.38|5723.38|0
1597063800000|2020-08-10 12:50:00|5723.86|5723.86|5722.92|5722.92|5723.96|5723.96|5722.92|5722.92|0
1597064100000|2020-08-10 12:55:00|5724.28|5724.28|5723.02|5723.02|5724.31|5724.31|5723.02|5723.02|0
1597064400000|2020-08-10 13:00:00|5723.06|5723.06|5722.69|5722.69|5723.06|5723.06|5722.31|5722.31|0
1597064700000|2020-08-10 13:05:00|5721.69|5721.69|5719.56|5719.56|5723.92|5723.92|5719.56|5719.56|0
1597065000000|2020-08-10 13:10:00|5719.11|5719.11|5716.46|5716.46|5719.11|5719.11|5716.46|5716.46|0
1597065300000|2020-08-10 13:15:00|5716.34|5716.34|5716.99|5716.99|5716.99|5716.99|5715.6|5715.6|0
1597065600000|2020-08-10 13:20:00|5716.93|5716.93|5720.13|5720.13|5720.13|5720.13|5716.93|5716.93|0
1597065900000|2020-08-10 13:25:00|5721.65|5721.65|5724.72|5724.72|5724.72|5724.72|5721.59|5721.59|0
1597066200000|2020-08-10 13:30:00|5725.37|5725.37|5724.96|5724.96|5726.48|5726.48|5724.96|5724.96|0
1597066500000|2020-08-10 13:35:00|5725.11|5725.11|5723.5|5723.5|5725.11|5725.11|5721.78|5721.78|0
1597066800000|2020-08-10 13:40:00|5722.97|5722.97|5725.1|5725.1|5725.1|5725.1|5722.97|5722.97|0
1597067100000|2020-08-10 13:45:00|5726.38|5726.38|5724.3|5724.3|5729.15|5729.15|5724.3|5724.3|0
1597067400000|2020-08-10 13:50:00|5724.43|5724.43|5720.31|5720.31|5724.43|5724.43|5720.31|5720.31|0
1597067700000|2020-08-10 13:55:00|5718.05|5718.05|5715.22|5715.22|5719.34|5719.34|5715.22|5715.22|0
1597068000000|2020-08-10 14:00:00|5714.41|5714.41|5709.35|5709.35|5714.41|5714.41|5709.35|5709.35|0
1597068300000|2020-08-10 14:05:00|5708.03|5708.03|5705.74|5705.74|5708.03|5708.03|5705.74|5705.74|0
1597068600000|2020-08-10 14:10:00|5705.36|5705.36|5706.02|5706.02|5706.02|5706.02|5705.18|5705.18|0
1597068900000|2020-08-10 14:15:00|5706.71|5706.71|5707.26|5707.26|5707.26|5707.26|5705.2|5705.2|0
1597069200000|2020-08-10 14:20:00|5709.22|5709.22|5709.2|5709.2|5709.22|5709.22|5708.61|5708.61|0
1597069500000|2020-08-10 14:25:00|5708.63|5708.63|5710.18|5710.18|5710.18|5710.18|5708.38|5708.38|0
1597069800000|2020-08-10 14:30:00|5709.67|5709.67|5702.62|5702.62|5709.67|5709.67|5702.46|5702.46|0
1597070100000|2020-08-10 14:35:00|5701.62|5701.62|5700.23|5700.23|5701.71|5701.71|5699.52|5699.52|0
1597070400000|2020-08-10 14:40:00|5700.55|5700.55|5700.41|5700.41|5700.55|5700.55|5699.83|5699.83|0
1597070700000|2020-08-10 14:45:00|5699.99|5699.99|5696.18|5696.18|5699.99|5699.99|5696.18|5696.18|0
1597071000000|2020-08-10 14:50:00|5696.97|5696.97|5693.01|5693.01|5696.97|5696.97|5693.01|5693.01|0
1597071300000|2020-08-10 14:55:00|5692.98|5692.98|5689.77|5689.77|5692.98|5692.98|5689.77|5689.77|0
1597071600000|2020-08-10 15:00:00|5686.8|5686.8|5684.79|5684.79|5686.8|5686.8|5683.19|5683.19|0
1597071900000|2020-08-10 15:05:00|5684.02|5684.02|5681.62|5681.62|5684.02|5684.02|5681.57|5681.57|0
1597072200000|2020-08-10 15:10:00|5685.04|5685.04|5688.44|5688.44|5688.44|5688.44|5684.97|5684.97|0
1597072500000|2020-08-10 15:15:00|5691|5691|5692.69|5692.69|5692.69|5692.69|5690.72|5690.72|0
1597072800000|2020-08-10 15:20:00|5692.73|5692.73|5693.76|5693.76|5693.76|5693.76|5691.26|5691.26|0
1597073100000|2020-08-10 15:25:00|5695.35|5695.35|5693.03|5693.03|5695.35|5695.35|5693.03|5693.03|0
1597130100000|2020-08-11 07:15:00|5728.15|5728.15|5750.23|5750.23|5750.23|5750.23|5728.15|5728.15|0
1597130400000|2020-08-11 07:20:00|5745.51|5745.51|5764.26|5764.26|5764.26|5764.26|5745.51|5745.51|0
1597130700000|2020-08-11 07:25:00|5760.82|5760.82|5762.26|5762.26|5764.27|5764.27|5760.82|5760.82|0
1597131000000|2020-08-11 07:30:00|5760.81|5760.81|5769.46|5769.46|5769.46|5769.46|5760.81|5760.81|0
1597131300000|2020-08-11 07:35:00|5766.55|5766.55|5764.49|5764.49|5769.09|5769.09|5764.49|5764.49|0
1597131600000|2020-08-11 07:40:00|5762.59|5762.59|5773.57|5773.57|5773.57|5773.57|5762.09|5762.09|0
1597131900000|2020-08-11 07:45:00|5776.78|5776.78|5773.3|5773.3|5780.04|5780.04|5773.3|5773.3|0
1597132200000|2020-08-11 07:50:00|5772.61|5772.61|5775.08|5775.08|5775.08|5775.08|5772.61|5772.61|0
1597132500000|2020-08-11 07:55:00|5774.9|5774.9|5781.81|5781.81|5781.81|5781.81|5774.56|5774.56|0
1597132800000|2020-08-11 08:00:00|5783.56|5783.56|5777.99|5777.99|5783.56|5783.56|5777.99|5777.99|0
1597133100000|2020-08-11 08:05:00|5774.19|5774.19|5775.84|5775.84|5777.46|5777.46|5774.19|5774.19|0
1597133400000|2020-08-11 08:10:00|5775.32|5775.32|5780.81|5780.81|5781.48|5781.48|5775.32|5775.32|0
1597133700000|2020-08-11 08:15:00|5781.8|5781.8|5782.45|5782.45|5782.45|5782.45|5779.56|5779.56|0
1597134000000|2020-08-11 08:20:00|5781.01|5781.01|5786.07|5786.07|5786.07|5786.07|5781.01|5781.01|0
1597134300000|2020-08-11 08:25:00|5785.89|5785.89|5786.27|5786.27|5786.89|5786.89|5784.72|5784.72|0
1597134600000|2020-08-11 08:30:00|5784.76|5784.76|5785.52|5785.52|5785.59|5785.59|5782.22|5782.22|0
1597134900000|2020-08-11 08:35:00|5784.72|5784.72|5786.22|5786.22|5786.36|5786.36|5782.69|5782.69|0
1597135200000|2020-08-11 08:40:00|5787.68|5787.68|5803.61|5803.61|5803.61|5803.61|5787.68|5787.68|0
1597135500000|2020-08-11 08:45:00|5802.8|5802.8|5803.35|5803.35|5803.42|5803.42|5802.46|5802.46|0
1597135800000|2020-08-11 08:50:00|5804.38|5804.38|5800|5800|5805.74|5805.74|5800|5800|0
1597136100000|2020-08-11 08:55:00|5800.36|5800.36|5801.54|5801.54|5801.54|5801.54|5800.28|5800.28|0
1597136400000|2020-08-11 09:00:00|5802.72|5802.72|5802.72|5802.72|5805.66|5805.66|5802.72|5802.72|0
1597136700000|2020-08-11 09:05:00|5802.56|5802.56|5803.41|5803.41|5803.41|5803.41|5796.84|5796.84|0
1597137000000|2020-08-11 09:10:00|5802.93|5802.93|5798.39|5798.39|5802.93|5802.93|5798.39|5798.39|0
1597137300000|2020-08-11 09:15:00|5798.93|5798.93|5802.11|5802.11|5802.11|5802.11|5797.06|5797.06|0
1597137600000|2020-08-11 09:20:00|5801.67|5801.67|5802.04|5802.04|5802.31|5802.31|5800.88|5800.88|0
1597137900000|2020-08-11 09:25:00|5802.35|5802.35|5802.93|5802.93|5806.52|5806.52|5802.35|5802.35|0
1597138200000|2020-08-11 09:30:00|5802.47|5802.47|5806.35|5806.35|5806.35|5806.35|5800.98|5800.98|0
1597138500000|2020-08-11 09:35:00|5805.86|5805.86|5808.21|5808.21|5809.39|5809.39|5805.86|5805.86|0
1597138800000|2020-08-11 09:40:00|5805.92|5805.92|5807.39|5807.39|5807.96|5807.96|5805.82|5805.82|0
1597139100000|2020-08-11 09:45:00|5807.49|5807.49|5808.71|5808.71|5808.71|5808.71|5807.49|5807.49|0
1597139400000|2020-08-11 09:50:00|5808.46|5808.46|5805.02|5805.02|5808.46|5808.46|5805.02|5805.02|0
1597139700000|2020-08-11 09:55:00|5803.16|5803.16|5802.28|5802.28|5803.71|5803.71|5802.28|5802.28|0
1597140000000|2020-08-11 10:00:00|5801.89|5801.89|5798.84|5798.84|5801.89|5801.89|5798.84|5798.84|0
1597140300000|2020-08-11 10:05:00|5799.24|5799.24|5803.04|5803.04|5803.04|5803.04|5799.24|5799.24|0
1597140600000|2020-08-11 10:10:00|5803.1|5803.1|5798.19|5798.19|5803.1|5803.1|5798.19|5798.19|0
1597140900000|2020-08-11 10:15:00|5798.56|5798.56|5799.84|5799.84|5800.78|5800.78|5798.56|5798.56|0
1597141200000|2020-08-11 10:20:00|5799.87|5799.87|5801.13|5801.13|5801.13|5801.13|5798.43|5798.43|0
1597141500000|2020-08-11 10:25:00|5801.06|5801.06|5802.07|5802.07|5802.07|5802.07|5800.2|5800.2|0
1597141800000|2020-08-11 10:30:00|5802.2|5802.2|5793.33|5793.33|5802.2|5802.2|5793.33|5793.33|0
1597142100000|2020-08-11 10:35:00|5794.37|5794.37|5797.02|5797.02|5797.02|5797.02|5791.64|5791.64|0
1597142400000|2020-08-11 10:40:00|5797.17|5797.17|5796.39|5796.39|5797.71|5797.71|5796.39|5796.39|0
1597142700000|2020-08-11 10:45:00|5797.6|5797.6|5798.87|5798.87|5798.87|5798.87|5797.5|5797.5|0
1597143000000|2020-08-11 10:50:00|5798.58|5798.58|5797.16|5797.16|5799.05|5799.05|5797.07|5797.07|0
1597143300000|2020-08-11 10:55:00|5796.62|5796.62|5796.01|5796.01|5796.62|5796.62|5795.88|5795.88|0
1597143600000|2020-08-11 11:00:00|5796.27|5796.27|5789.98|5789.98|5796.32|5796.32|5789.98|5789.98|0
1597143900000|2020-08-11 11:05:00|5789.47|5789.47|5789.69|5789.69|5789.69|5789.69|5788.55|5788.55|0
1597144200000|2020-08-11 11:10:00|5790.63|5790.63|5792.9|5792.9|5792.9|5792.9|5790.63|5790.63|0
1597144500000|2020-08-11 11:15:00|5791.38|5791.38|5789.47|5789.47|5791.38|5791.38|5789.47|5789.47|0
1597144800000|2020-08-11 11:20:00|5789.26|5789.26|5786.62|5786.62|5789.84|5789.84|5786.62|5786.62|0
1597145100000|2020-08-11 11:25:00|5786.93|5786.93|5784.88|5784.88|5786.93|5786.93|5784.66|5784.66|0
1597145400000|2020-08-11 11:30:00|5785.79|5785.79|5785.72|5785.72|5785.86|5785.86|5784.8|5784.8|0
1597145700000|2020-08-11 11:35:00|5785.59|5785.59|5782.86|5782.86|5785.59|5785.59|5782.86|5782.86|0
1597146000000|2020-08-11 11:40:00|5784.11|5784.11|5782.04|5782.04|5784.11|5784.11|5782.04|5782.04|0
1597146300000|2020-08-11 11:45:00|5781.59|5781.59|5781.63|5781.63|5781.73|5781.73|5781.18|5781.18|0
1597146600000|2020-08-11 11:50:00|5779.46|5779.46|5780.65|5780.65|5781.06|5781.06|5779.44|5779.44|0
1597146900000|2020-08-11 11:55:00|5779.68|5779.68|5774.38|5774.38|5779.68|5779.68|5773.87|5773.87|0
1597147200000|2020-08-11 12:00:00|5773.67|5773.67|5769.92|5769.92|5773.67|5773.67|5769.92|5769.92|0
1597147500000|2020-08-11 12:05:00|5770.2|5770.2|5766.16|5766.16|5770.2|5770.2|5766.04|5766.04|0
1597147800000|2020-08-11 12:10:00|5766.64|5766.64|5765.19|5765.19|5766.9|5766.9|5765.19|5765.19|0
1597148100000|2020-08-11 12:15:00|5766.32|5766.32|5768.24|5768.24|5768.35|5768.35|5766.32|5766.32|0
1597148400000|2020-08-11 12:20:00|5768.74|5768.74|5774.16|5774.16|5774.16|5774.16|5766.79|5766.79|0
1597148700000|2020-08-11 12:25:00|5774.7|5774.7|5776.65|5776.65|5776.65|5776.65|5774.03|5774.03|0
1597149000000|2020-08-11 12:30:00|5776.2|5776.2|5775.48|5775.48|5776.2|5776.2|5773.89|5773.89|0
1597149300000|2020-08-11 12:35:00|5775.66|5775.66|5778.11|5778.11|5778.11|5778.11|5775.66|5775.66|0
1597149600000|2020-08-11 12:40:00|5778.03|5778.03|5776.29|5776.29|5778.03|5778.03|5776.29|5776.29|0
1597149900000|2020-08-11 12:45:00|5779.08|5779.08|5778.87|5778.87|5779.87|5779.87|5777.82|5777.82|0
1597150200000|2020-08-11 12:50:00|5778.64|5778.64|5778.99|5778.99|5779.78|5779.78|5778.64|5778.64|0
1597150500000|2020-08-11 12:55:00|5779.6|5779.6|5781.13|5781.13|5782.38|5782.38|5779.6|5779.6|0
1597150800000|2020-08-11 13:00:00|5780.6|5780.6|5780.65|5780.65|5780.65|5780.65|5779.65|5779.65|0
1597151100000|2020-08-11 13:05:00|5779.62|5779.62|5778.09|5778.09|5779.62|5779.62|5778.09|5778.09|0
1597151400000|2020-08-11 13:10:00|5777.38|5777.38|5777.72|5777.72|5777.72|5777.72|5775.76|5775.76|0
1597151700000|2020-08-11 13:15:00|5778.29|5778.29|5777.87|5777.87|5778.56|5778.56|5777.87|5777.87|0
1597152000000|2020-08-11 13:20:00|5776.91|5776.91|5774.66|5774.66|5776.91|5776.91|5774.66|5774.66|0
1597152300000|2020-08-11 13:25:00|5773.09|5773.09|5770.9|5770.9|5773.09|5773.09|5770.77|5770.77|0
1597152600000|2020-08-11 13:30:00|5769.9|5769.9|5763.28|5763.28|5769.9|5769.9|5763.28|5763.28|0
1597152900000|2020-08-11 13:35:00|5762.1|5762.1|5759.05|5759.05|5762.1|5762.1|5759.05|5759.05|0
1597153200000|2020-08-11 13:40:00|5760|5760|5763.22|5763.22|5763.22|5763.22|5760|5760|0
1597153500000|2020-08-11 13:45:00|5767.3|5767.3|5775.11|5775.11|5775.11|5775.11|5767.3|5767.3|0
1597153800000|2020-08-11 13:50:00|5773.94|5773.94|5769.25|5769.25|5773.94|5773.94|5769.25|5769.25|0
1597154100000|2020-08-11 13:55:00|5772.1|5772.1|5771.22|5771.22|5773.65|5773.65|5770.76|5770.76|0
1597154400000|2020-08-11 14:00:00|5770.71|5770.71|5764.34|5764.34|5770.71|5770.71|5764.34|5764.34|0
1597154700000|2020-08-11 14:05:00|5762.55|5762.55|5756.52|5756.52|5762.55|5762.55|5756.52|5756.52|0
1597155000000|2020-08-11 14:10:00|5756.06|5756.06|5759.48|5759.48|5759.79|5759.79|5756.06|5756.06|0
1597155300000|2020-08-11 14:15:00|5760.62|5760.62|5765.06|5765.06|5765.06|5765.06|5760.62|5760.62|0
1597155600000|2020-08-11 14:20:00|5764.77|5764.77|5766.64|5766.64|5768.24|5768.24|5764.77|5764.77|0
1597155900000|2020-08-11 14:25:00|5766.89|5766.89|5773.76|5773.76|5773.76|5773.76|5766.83|5766.83|0
1597156200000|2020-08-11 14:30:00|5774.17|5774.17|5774.24|5774.24|5774.87|5774.87|5774.17|5774.17|0
1597156500000|2020-08-11 14:35:00|5774.62|5774.62|5776.53|5776.53|5776.53|5776.53|5774.16|5774.16|0
1597156800000|2020-08-11 14:40:00|5776.16|5776.16|5776.08|5776.08|5776.16|5776.16|5774.12|5774.12|0
1597157100000|2020-08-11 14:45:00|5777.76|5777.76|5781.99|5781.99|5781.99|5781.99|5777.76|5777.76|0
1597157400000|2020-08-11 14:50:00|5781.8|5781.8|5778.16|5778.16|5781.8|5781.8|5778.16|5778.16|0
1597157700000|2020-08-11 14:55:00|5779.15|5779.15|5779.41|5779.41|5779.41|5779.41|5778.99|5778.99|0
1597158000000|2020-08-11 15:00:00|5778.22|5778.22|5781.99|5781.99|5781.99|5781.99|5778.22|5778.22|0
1597158300000|2020-08-11 15:05:00|5781.69|5781.69|5786.28|5786.28|5786.28|5786.28|5781.56|5781.56|0
1597158600000|2020-08-11 15:10:00|5787.26|5787.26|5784.21|5784.21|5787.26|5787.26|5784.21|5784.21|0
1597158900000|2020-08-11 15:15:00|5785.9|5785.9|5784.58|5784.58|5786.4|5786.4|5784.58|5784.58|0
1597159200000|2020-08-11 15:20:00|5782.68|5782.68|5787.23|5787.23|5787.23|5787.23|5782.68|5782.68|0
1597159500000|2020-08-11 15:25:00|5786.43|5786.43|5785|5785|5788.53|5788.53|5785|5785|0
1597216500000|2020-08-12 07:15:00|5776.1|5776.1|5777.21|5777.21|5777.21|5777.21|5774.7|5774.7|0
1597216800000|2020-08-12 07:20:00|5775.77|5775.77|5779.44|5779.44|5779.44|5779.44|5775.77|5775.77|0
1597217100000|2020-08-12 07:25:00|5781.17|5781.17|5783.74|5783.74|5783.78|5783.78|5780.27|5780.27|0
1597217400000|2020-08-12 07:30:00|5783.66|5783.66|5777.56|5777.56|5783.84|5783.84|5777.56|5777.56|0
1597217700000|2020-08-12 07:35:00|5776.17|5776.17|5773.1|5773.1|5776.57|5776.57|5773.1|5773.1|0
1597218000000|2020-08-12 07:40:00|5771.95|5771.95|5775.59|5775.59|5779.24|5779.24|5771.95|5771.95|0
1597218300000|2020-08-12 07:45:00|5776.53|5776.53|5781.18|5781.18|5781.18|5781.18|5774.94|5774.94|0
1597218600000|2020-08-12 07:50:00|5782.73|5782.73|5785.82|5785.82|5785.82|5785.82|5780.77|5780.77|0
1597218900000|2020-08-12 07:55:00|5787.54|5787.54|5796.75|5796.75|5796.75|5796.75|5787.54|5787.54|0
1597219200000|2020-08-12 08:00:00|5796.46|5796.46|5790.02|5790.02|5796.46|5796.46|5790.02|5790.02|0
1597219500000|2020-08-12 08:05:00|5791.19|5791.19|5790.92|5790.92|5795.23|5795.23|5790.92|5790.92|0
1597219800000|2020-08-12 08:10:00|5791.09|5791.09|5790.21|5790.21|5791.09|5791.09|5788.31|5788.31|0
1597220100000|2020-08-12 08:15:00|5786.54|5786.54|5781.11|5781.11|5788.22|5788.22|5781.11|5781.11|0
1597220400000|2020-08-12 08:20:00|5781.47|5781.47|5784.54|5784.54|5784.93|5784.93|5781.47|5781.47|0
1597220700000|2020-08-12 08:25:00|5784.45|5784.45|5783.63|5783.63|5784.79|5784.79|5783.63|5783.63|0
1597221000000|2020-08-12 08:30:00|5783.56|5783.56|5782.87|5782.87|5784.49|5784.49|5782.44|5782.44|0
1597221300000|2020-08-12 08:35:00|5779.34|5779.34|5777.68|5777.68|5779.8|5779.8|5777.68|5777.68|0
1597221600000|2020-08-12 08:40:00|5778.7|5778.7|5782.92|5782.92|5782.92|5782.92|5778.7|5778.7|0
1597221900000|2020-08-12 08:45:00|5782.1|5782.1|5781.34|5781.34|5782.94|5782.94|5781.34|5781.34|0
1597222200000|2020-08-12 08:50:00|5783.1|5783.1|5779.05|5779.05|5783.1|5783.1|5779.05|5779.05|0
1597222500000|2020-08-12 08:55:00|5778.62|5778.62|5778.45|5778.45|5778.62|5778.62|5778.03|5778.03|0
1597222800000|2020-08-12 09:00:00|5778.41|5778.41|5774.15|5774.15|5778.41|5778.41|5774.15|5774.15|0
1597223100000|2020-08-12 09:05:00|5776.89|5776.89|5775.5|5775.5|5777.82|5777.82|5775.5|5775.5|0
1597223400000|2020-08-12 09:10:00|5775.35|5775.35|5777.29|5777.29|5777.29|5777.29|5775.35|5775.35|0
1597223700000|2020-08-12 09:15:00|5778.1|5778.1|5776.88|5776.88|5778.1|5778.1|5776.7|5776.7|0
1597224000000|2020-08-12 09:20:00|5776.15|5776.15|5779.9|5779.9|5779.9|5779.9|5776.05|5776.05|0
1597224300000|2020-08-12 09:25:00|5780.31|5780.31|5779.28|5779.28|5780.45|5780.45|5779.28|5779.28|0
1597224600000|2020-08-12 09:30:00|5780.14|5780.14|5780.82|5780.82|5780.82|5780.82|5778.47|5778.47|0
1597224900000|2020-08-12 09:35:00|5780.75|5780.75|5781.17|5781.17|5781.17|5781.17|5779.07|5779.07|0
1597225200000|2020-08-12 09:40:00|5780.79|5780.79|5777.9|5777.9|5780.79|5780.79|5777.9|5777.9|0
1597225500000|2020-08-12 09:45:00|5777.18|5777.18|5775.9|5775.9|5777.27|5777.27|5775.9|5775.9|0
1597225800000|2020-08-12 09:50:00|5776.14|5776.14|5771.96|5771.96|5776.14|5776.14|5770.89|5770.89|0
1597226100000|2020-08-12 09:55:00|5771.03|5771.03|5771.19|5771.19|5771.19|5771.19|5770.24|5770.24|0
1597226400000|2020-08-12 10:00:00|5771.29|5771.29|5770.32|5770.32|5772.07|5772.07|5770.32|5770.32|0
1597226700000|2020-08-12 10:05:00|5767.03|5767.03|5764.92|5764.92|5767.03|5767.03|5764.92|5764.92|0
1597227000000|2020-08-12 10:10:00|5764.31|5764.31|5768.36|5768.36|5768.36|5768.36|5764.31|5764.31|0
1597227300000|2020-08-12 10:15:00|5767.76|5767.76|5770.15|5770.15|5770.15|5770.15|5766.25|5766.25|0
1597227600000|2020-08-12 10:20:00|5771.82|5771.82|5774.61|5774.61|5774.61|5774.61|5771.82|5771.82|0
1597227900000|2020-08-12 10:25:00|5772.35|5772.35|5775.17|5775.17|5775.17|5775.17|5772.35|5772.35|0
1597228200000|2020-08-12 10:30:00|5774.66|5774.66|5777.82|5777.82|5777.82|5777.82|5774.66|5774.66|0
1597228500000|2020-08-12 10:35:00|5778.49|5778.49|5780.72|5780.72|5780.72|5780.72|5778.02|5778.02|0
1597228800000|2020-08-12 10:40:00|5782.88|5782.88|5782.93|5782.93|5782.93|5782.93|5781.06|5781.06|0
1597229100000|2020-08-12 10:45:00|5783.5|5783.5|5780.69|5780.69|5783.5|5783.5|5780.65|5780.65|0
1597229400000|2020-08-12 10:50:00|5780.65|5780.65|5777.24|5777.24|5782.09|5782.09|5777.24|5777.24|0
1597229700000|2020-08-12 10:55:00|5776.62|5776.62|5777.28|5777.28|5777.36|5777.36|5776.33|5776.33|0
1597230000000|2020-08-12 11:00:00|5780|5780|5789.44|5789.44|5799.76|5799.76|5780|5780|0
1597230300000|2020-08-12 11:05:00|5788.11|5788.11|5786.17|5786.17|5788.11|5788.11|5785.68|5785.68|0
1597230600000|2020-08-12 11:10:00|5785.7|5785.7|5779.51|5779.51|5785.7|5785.7|5779.51|5779.51|0
1597230900000|2020-08-12 11:15:00|5775.62|5775.62|5780.53|5780.53|5781.02|5781.02|5775.62|5775.62|0
1597231200000|2020-08-12 11:20:00|5779.79|5779.79|5776.68|5776.68|5781.61|5781.61|5776.68|5776.68|0
1597231500000|2020-08-12 11:25:00|5776.35|5776.35|5777.25|5777.25|5777.26|5777.26|5775.62|5775.62|0
1597231800000|2020-08-12 11:30:00|5779.75|5779.75|5783.14|5783.14|5783.14|5783.14|5779.75|5779.75|0
1597232100000|2020-08-12 11:35:00|5783.52|5783.52|5782.22|5782.22|5784.92|5784.92|5782.22|5782.22|0
1597232400000|2020-08-12 11:40:00|5780.61|5780.61|5779.81|5779.81|5780.96|5780.96|5779.81|5779.81|0
1597232700000|2020-08-12 11:45:00|5779.5|5779.5|5780.36|5780.36|5780.36|5780.36|5779.2|5779.2|0
1597233000000|2020-08-12 11:50:00|5779.41|5779.41|5777.78|5777.78|5779.41|5779.41|5777.33|5777.33|0
1597233300000|2020-08-12 11:55:00|5778.02|5778.02|5780.66|5780.66|5780.98|5780.98|5778.02|5778.02|0
1597233600000|2020-08-12 12:00:00|5782.13|5782.13|5785.2|5785.2|5785.2|5785.2|5782.13|5782.13|0
1597233900000|2020-08-12 12:05:00|5785.58|5785.58|5787.22|5787.22|5788.75|5788.75|5785.58|5785.58|0
1597234200000|2020-08-12 12:10:00|5787.99|5787.99|5790.32|5790.32|5791.65|5791.65|5787.99|5787.99|0
1597234500000|2020-08-12 12:15:00|5788.86|5788.86|5787.65|5787.65|5788.86|5788.86|5786.68|5786.68|0
1597234800000|2020-08-12 12:20:00|5788.29|5788.29|5792.04|5792.04|5792.04|5792.04|5787.25|5787.25|0
1597235100000|2020-08-12 12:25:00|5793.03|5793.03|5792.13|5792.13|5793.03|5793.03|5790.96|5790.96|0
1597235400000|2020-08-12 12:30:00|5792.58|5792.58|5788.88|5788.88|5794.67|5794.67|5788.88|5788.88|0
1597235700000|2020-08-12 12:35:00|5790.85|5790.85|5796.7|5796.7|5796.7|5796.7|5790.85|5790.85|0
1597236000000|2020-08-12 12:40:00|5795.56|5795.56|5795.3|5795.3|5795.99|5795.99|5794.97|5794.97|0
1597236300000|2020-08-12 12:45:00|5794.42|5794.42|5796.12|5796.12|5796.71|5796.71|5794.42|5794.42|0
1597236600000|2020-08-12 12:50:00|5796.48|5796.48|5797.22|5797.22|5797.54|5797.54|5796.42|5796.42|0
1597236900000|2020-08-12 12:55:00|5797.07|5797.07|5796.95|5796.95|5798.06|5798.06|5796.95|5796.95|0
1597237200000|2020-08-12 13:00:00|5796.67|5796.67|5796.81|5796.81|5797.53|5797.53|5795.95|5795.95|0
1597237500000|2020-08-12 13:05:00|5795.88|5795.88|5795.67|5795.67|5796.27|5796.27|5795.14|5795.14|0
1597237800000|2020-08-12 13:10:00|5795.22|5795.22|5798.32|5798.32|5798.32|5798.32|5795.22|5795.22|0
1597238100000|2020-08-12 13:15:00|5797.75|5797.75|5796.34|5796.34|5797.75|5797.75|5796.34|5796.34|0
1597238400000|2020-08-12 13:20:00|5794.76|5794.76|5797.22|5797.22|5797.8|5797.8|5794.76|5794.76|0
1597238700000|2020-08-12 13:25:00|5796.55|5796.55|5796.26|5796.26|5797.16|5797.16|5796.25|5796.25|0
1597239000000|2020-08-12 13:30:00|5798.65|5798.65|5798.47|5798.47|5798.67|5798.67|5796.91|5796.91|0
1597239300000|2020-08-12 13:35:00|5797.46|5797.46|5800|5800|5800|5800|5797.46|5797.46|0
1597239600000|2020-08-12 13:40:00|5797.85|5797.85|5801.29|5801.29|5801.29|5801.29|5797.85|5797.85|0
1597239900000|2020-08-12 13:45:00|5800.62|5800.62|5801.7|5801.7|5801.88|5801.88|5800.06|5800.06|0
1597240200000|2020-08-12 13:50:00|5801.83|5801.83|5807.59|5807.59|5807.59|5807.59|5800.67|5800.67|0
1597240500000|2020-08-12 13:55:00|5808.38|5808.38|5811.98|5811.98|5813.01|5813.01|5808.38|5808.38|0
1597240800000|2020-08-12 14:00:00|5812.65|5812.65|5814.88|5814.88|5814.88|5814.88|5812.28|5812.28|0
1597241100000|2020-08-12 14:05:00|5816.41|5816.41|5817.34|5817.34|5817.77|5817.77|5816.02|5816.02|0
1597241400000|2020-08-12 14:10:00|5815.6|5815.6|5815.98|5815.98|5818.11|5818.11|5815.6|5815.6|0
1597241700000|2020-08-12 14:15:00|5816.02|5816.02|5819.02|5819.02|5819.02|5819.02|5816.02|5816.02|0
1597242000000|2020-08-12 14:20:00|5820.88|5820.88|5824.45|5824.45|5824.45|5824.45|5820.46|5820.46|0
1597242300000|2020-08-12 14:25:00|5827.86|5827.86|5829.74|5829.74|5829.74|5829.74|5826.44|5826.44|0
1597242600000|2020-08-12 14:30:00|5832.92|5832.92|5833.28|5833.28|5836.06|5836.06|5832.92|5832.92|0
1597242900000|2020-08-12 14:35:00|5835.5|5835.5|5837.5|5837.5|5841.4|5841.4|5835.5|5835.5|0
1597243200000|2020-08-12 14:40:00|5837.49|5837.49|5842.9|5842.9|5842.9|5842.9|5837.49|5837.49|0
1597243500000|2020-08-12 14:45:00|5844.13|5844.13|5843.79|5843.79|5845.44|5845.44|5842.83|5842.83|0
1597243800000|2020-08-12 14:50:00|5844.32|5844.32|5842.03|5842.03|5845.81|5845.81|5842.03|5842.03|0
1597244100000|2020-08-12 14:55:00|5840|5840|5834.92|5834.92|5840|5840|5834.92|5834.92|0
1597244400000|2020-08-12 15:00:00|5835.44|5835.44|5837.93|5837.93|5839.44|5839.44|5835.44|5835.44|0
1597244700000|2020-08-12 15:05:00|5838.71|5838.71|5835.32|5835.32|5839.24|5839.24|5835.32|5835.32|0
1597245000000|2020-08-12 15:10:00|5835.26|5835.26|5835.62|5835.62|5835.86|5835.86|5834.34|5834.34|0
1597245300000|2020-08-12 15:15:00|5835.8|5835.8|5832.28|5832.28|5835.8|5835.8|5832.28|5832.28|0
1597245600000|2020-08-12 15:20:00|5830.42|5830.42|5827.79|5827.79|5830.42|5830.42|5825.19|5825.19|0
1597245900000|2020-08-12 15:25:00|5830.86|5830.86|5833.24|5833.24|5833.24|5833.24|5830.36|5830.36|0
1597302900000|2020-08-13 07:15:00|5810.74|5810.74|5802.3|5802.3|5812.04|5812.04|5800.75|5800.75|0
1597303200000|2020-08-13 07:20:00|5803.44|5803.44|5805.8|5805.8|5805.8|5805.8|5803.19|5803.19|0
1597303500000|2020-08-13 07:25:00|5806.56|5806.56|5789.94|5789.94|5806.56|5806.56|5789.94|5789.94|0
1597303800000|2020-08-13 07:30:00|5791.47|5791.47|5790.48|5790.48|5791.47|5791.47|5787.93|5787.93|0
1597304100000|2020-08-13 07:35:00|5792.5|5792.5|5791.37|5791.37|5798.93|5798.93|5791.37|5791.37|0
1597304400000|2020-08-13 07:40:00|5792.6|5792.6|5800.56|5800.56|5800.56|5800.56|5792.6|5792.6|0
1597304700000|2020-08-13 07:45:00|5806.17|5806.17|5800.19|5800.19|5806.17|5806.17|5800.19|5800.19|0
1597305000000|2020-08-13 07:50:00|5797.34|5797.34|5798.13|5798.13|5798.13|5798.13|5797.32|5797.32|0
1597305300000|2020-08-13 07:55:00|5800.76|5800.76|5794.97|5794.97|5800.76|5800.76|5794.97|5794.97|0
1597305600000|2020-08-13 08:00:00|5796.16|5796.16|5800.25|5800.25|5801.76|5801.76|5796.16|5796.16|0
1597305900000|2020-08-13 08:05:00|5800.67|5800.67|5795.16|5795.16|5800.67|5800.67|5793.61|5793.61|0
1597306200000|2020-08-13 08:10:00|5796.83|5796.83|5797.63|5797.63|5797.63|5797.63|5796.55|5796.55|0
1597306500000|2020-08-13 08:15:00|5798.53|5798.53|5797.15|5797.15|5798.53|5798.53|5795.71|5795.71|0
1597306800000|2020-08-13 08:20:00|5796.85|5796.85|5798.35|5798.35|5798.35|5798.35|5796.59|5796.59|0
1597307100000|2020-08-13 08:25:00|5796.79|5796.79|5799.36|5799.36|5800.44|5800.44|5796.79|5796.79|0
1597307400000|2020-08-13 08:30:00|5794.8|5794.8|5791.45|5791.45|5794.8|5794.8|5791.09|5791.09|0
1597307700000|2020-08-13 08:35:00|5790.44|5790.44|5790.64|5790.64|5790.64|5790.64|5789.05|5789.05|0
1597308000000|2020-08-13 08:40:00|5790.3|5790.3|5788.72|5788.72|5790.3|5790.3|5783.55|5783.55|0
1597308300000|2020-08-13 08:45:00|5787.16|5787.16|5789.75|5789.75|5791.03|5791.03|5787.16|5787.16|0
1597308600000|2020-08-13 08:50:00|5788.57|5788.57|5790.34|5790.34|5790.62|5790.62|5788.17|5788.17|0
1597308900000|2020-08-13 08:55:00|5794.35|5794.35|5792.47|5792.47|5794.35|5794.35|5791.78|5791.78|0
1597309200000|2020-08-13 09:00:00|5792.77|5792.77|5792.09|5792.09|5792.86|5792.86|5792.09|5792.09|0
1597309500000|2020-08-13 09:05:00|5792.05|5792.05|5793.87|5793.87|5795.82|5795.82|5792.05|5792.05|0
1597309800000|2020-08-13 09:10:00|5789.97|5789.97|5791.49|5791.49|5791.49|5791.49|5789.97|5789.97|0
1597310100000|2020-08-13 09:15:00|5791.76|5791.76|5795.4|5795.4|5795.4|5795.4|5790.56|5790.56|0
1597310400000|2020-08-13 09:20:00|5794.62|5794.62|5799.09|5799.09|5799.09|5799.09|5794.62|5794.62|0
1597310700000|2020-08-13 09:25:00|5798.82|5798.82|5799.98|5799.98|5799.98|5799.98|5798.82|5798.82|0
1597311000000|2020-08-13 09:30:00|5800.62|5800.62|5798.16|5798.16|5801.14|5801.14|5798.16|5798.16|0
1597311300000|2020-08-13 09:35:00|5798.12|5798.12|5801.74|5801.74|5803.84|5803.84|5798.12|5798.12|0
1597311600000|2020-08-13 09:40:00|5801.21|5801.21|5804.31|5804.31|5804.31|5804.31|5801.21|5801.21|0
1597311900000|2020-08-13 09:45:00|5803.41|5803.41|5799.47|5799.47|5803.41|5803.41|5799.47|5799.47|0
1597312200000|2020-08-13 09:50:00|5800.57|5800.57|5803.53|5803.53|5803.53|5803.53|5800.31|5800.31|0
1597312500000|2020-08-13 09:55:00|5803.11|5803.11|5800.07|5800.07|5803.11|5803.11|5800.07|5800.07|0
1597312800000|2020-08-13 10:00:00|5800.22|5800.22|5801.37|5801.37|5801.98|5801.98|5800.22|5800.22|0
1597313100000|2020-08-13 10:05:00|5801.66|5801.66|5804.67|5804.67|5804.67|5804.67|5801.66|5801.66|0
1597313400000|2020-08-13 10:10:00|5804.7|5804.7|5806.15|5806.15|5806.97|5806.97|5804.7|5804.7|0
1597313700000|2020-08-13 10:15:00|5805.39|5805.39|5805.37|5805.37|5806.98|5806.98|5804.8|5804.8|0
1597314000000|2020-08-13 10:20:00|5805.82|5805.82|5802.53|5802.53|5805.82|5805.82|5802.53|5802.53|0
1597314300000|2020-08-13 10:25:00|5804.08|5804.08|5805.04|5805.04|5806.98|5806.98|5804.08|5804.08|0
1597314600000|2020-08-13 10:30:00|5805.29|5805.29|5811.18|5811.18|5811.18|5811.18|5805.29|5805.29|0
1597314900000|2020-08-13 10:35:00|5808.64|5808.64|5814.27|5814.27|5814.27|5814.27|5808.64|5808.64|0
1597315200000|2020-08-13 10:40:00|5812.87|5812.87|5809.71|5809.71|5813.08|5813.08|5809.71|5809.71|0
1597315500000|2020-08-13 10:45:00|5809.77|5809.77|5809.16|5809.16|5810.25|5810.25|5809.16|5809.16|0
1597315800000|2020-08-13 10:50:00|5808.56|5808.56|5803.51|5803.51|5808.56|5808.56|5803.4|5803.4|0
1597316100000|2020-08-13 10:55:00|5802.98|5802.98|5801.15|5801.15|5802.98|5802.98|5801.04|5801.04|0
1597316400000|2020-08-13 11:00:00|5802.35|5802.35|5805.92|5805.92|5805.94|5805.94|5802.35|5802.35|0
1597316700000|2020-08-13 11:05:00|5805.75|5805.75|5811.55|5811.55|5811.55|5811.55|5805.75|5805.75|0
1597317000000|2020-08-13 11:10:00|5812.88|5812.88|5816.75|5816.75|5816.75|5816.75|5811.64|5811.64|0
1597317300000|2020-08-13 11:15:00|5814.51|5814.51|5815.56|5815.56|5815.8|5815.8|5813.92|5813.92|0
1597317600000|2020-08-13 11:20:00|5816.84|5816.84|5818.26|5818.26|5819.54|5819.54|5816.84|5816.84|0
1597317900000|2020-08-13 11:25:00|5817.47|5817.47|5821.36|5821.36|5821.36|5821.36|5817.37|5817.37|0
1597318200000|2020-08-13 11:30:00|5819.45|5819.45|5822.46|5822.46|5823.56|5823.56|5819.45|5819.45|0
1597318500000|2020-08-13 11:35:00|5822.91|5822.91|5823.12|5823.12|5823.59|5823.59|5821.82|5821.82|0
1597318800000|2020-08-13 11:40:00|5826.38|5826.38|5826.48|5826.48|5826.48|5826.48|5826.24|5826.24|0
1597319100000|2020-08-13 11:45:00|5827.33|5827.33|5827.01|5827.01|5827.49|5827.49|5826.45|5826.45|0
1597319400000|2020-08-13 11:50:00|5829.69|5829.69|5828.11|5828.11|5829.69|5829.69|5827.17|5827.17|0
1597319700000|2020-08-13 11:55:00|5829.35|5829.35|5838.99|5838.99|5838.99|5838.99|5829.35|5829.35|0
1597320000000|2020-08-13 12:00:00|5838.15|5838.15|5837.62|5837.62|5838.37|5838.37|5837.25|5837.25|0
1597320300000|2020-08-13 12:05:00|5838.33|5838.33|5835.94|5835.94|5838.33|5838.33|5834.17|5834.17|0
1597320600000|2020-08-13 12:10:00|5836.18|5836.18|5838.33|5838.33|5838.33|5838.33|5836.1|5836.1|0
1597320900000|2020-08-13 12:15:00|5838.62|5838.62|5838.85|5838.85|5839.9|5839.9|5838.62|5838.62|0
1597321200000|2020-08-13 12:20:00|5837.09|5837.09|5841.71|5841.71|5841.71|5841.71|5835.86|5835.86|0
1597321500000|2020-08-13 12:25:00|5838.67|5838.67|5833.42|5833.42|5838.67|5838.67|5832.95|5832.95|0
1597321800000|2020-08-13 12:30:00|5833.1|5833.1|5833.68|5833.68|5833.96|5833.96|5831.84|5831.84|0
1597322100000|2020-08-13 12:35:00|5833.09|5833.09|5831.15|5831.15|5833.09|5833.09|5830.97|5830.97|0
1597322400000|2020-08-13 12:40:00|5828.63|5828.63|5828.36|5828.36|5828.63|5828.63|5827.19|5827.19|0
1597322700000|2020-08-13 12:45:00|5827.54|5827.54|5823.18|5823.18|5827.54|5827.54|5823.18|5823.18|0
1597323000000|2020-08-13 12:50:00|5824.29|5824.29|5823.53|5823.53|5824.29|5824.29|5820.62|5820.62|0
1597323300000|2020-08-13 12:55:00|5823.87|5823.87|5824.66|5824.66|5825.12|5825.12|5823.87|5823.87|0
1597323600000|2020-08-13 13:00:00|5827.32|5827.32|5824.36|5824.36|5828.08|5828.08|5823.5|5823.5|0
1597323900000|2020-08-13 13:05:00|5823.81|5823.81|5824.75|5824.75|5824.75|5824.75|5822.59|5822.59|0
1597324200000|2020-08-13 13:10:00|5825.51|5825.51|5815.47|5815.47|5825.51|5825.51|5815.47|5815.47|0
1597324500000|2020-08-13 13:15:00|5817.61|5817.61|5819.13|5819.13|5819.13|5819.13|5817.3|5817.3|0
1597324800000|2020-08-13 13:20:00|5816.62|5816.62|5816.83|5816.83|5816.95|5816.95|5816.25|5816.25|0
1597325100000|2020-08-13 13:25:00|5816.51|5816.51|5818.65|5818.65|5818.65|5818.65|5816.51|5816.51|0
1597325400000|2020-08-13 13:30:00|5818.13|5818.13|5817.83|5817.83|5818.13|5818.13|5817.23|5817.23|0
1597325700000|2020-08-13 13:35:00|5815.67|5815.67|5820.83|5820.83|5820.83|5820.83|5815.67|5815.67|0
1597326000000|2020-08-13 13:40:00|5821.17|5821.17|5824.31|5824.31|5824.42|5824.42|5821.17|5821.17|0
1597326300000|2020-08-13 13:45:00|5823.28|5823.28|5824.41|5824.41|5824.96|5824.96|5823.28|5823.28|0
1597326600000|2020-08-13 13:50:00|5819.81|5819.81|5822.57|5822.57|5822.57|5822.57|5819.81|5819.81|0
1597326900000|2020-08-13 13:55:00|5821.1|5821.1|5823.83|5823.83|5823.83|5823.83|5820.05|5820.05|0
1597327200000|2020-08-13 14:00:00|5822.93|5822.93|5826.86|5826.86|5826.86|5826.86|5822.83|5822.83|0
1597327500000|2020-08-13 14:05:00|5826.31|5826.31|5825.07|5825.07|5826.31|5826.31|5823.8|5823.8|0
1597327800000|2020-08-13 14:10:00|5826.54|5826.54|5823.17|5823.17|5826.54|5826.54|5822.23|5822.23|0
1597328100000|2020-08-13 14:15:00|5823.18|5823.18|5820.94|5820.94|5823.18|5823.18|5820.94|5820.94|0
1597328400000|2020-08-13 14:20:00|5821.9|5821.9|5820.94|5820.94|5823.44|5823.44|5820.94|5820.94|0
1597328700000|2020-08-13 14:25:00|5820.54|5820.54|5823.9|5823.9|5823.9|5823.9|5820.37|5820.37|0
1597329000000|2020-08-13 14:30:00|5825.98|5825.98|5832.96|5832.96|5832.96|5832.96|5825.98|5825.98|0
1597329300000|2020-08-13 14:35:00|5834.91|5834.91|5835.53|5835.53|5835.53|5835.53|5833.62|5833.62|0
1597329600000|2020-08-13 14:40:00|5838.24|5838.24|5841.33|5841.33|5841.33|5841.33|5838.07|5838.07|0
1597329900000|2020-08-13 14:45:00|5840.84|5840.84|5843.81|5843.81|5843.81|5843.81|5840.84|5840.84|0
1597330200000|2020-08-13 14:50:00|5842.96|5842.96|5838.86|5838.86|5842.96|5842.96|5838.86|5838.86|0
1597330500000|2020-08-13 14:55:00|5840.56|5840.56|5840.33|5840.33|5840.56|5840.56|5838.78|5838.78|0
1597330800000|2020-08-13 15:00:00|5841.75|5841.75|5844.53|5844.53|5845|5845|5840.31|5840.31|0
1597331100000|2020-08-13 15:05:00|5845.63|5845.63|5847.98|5847.98|5847.98|5847.98|5845.55|5845.55|0
1597331400000|2020-08-13 15:10:00|5847.69|5847.69|5847.4|5847.4|5847.69|5847.69|5847.28|5847.28|0
1597331700000|2020-08-13 15:15:00|5847.89|5847.89|5846.6|5846.6|5847.89|5847.89|5846.6|5846.6|0
1597332000000|2020-08-13 15:20:00|5846|5846|5844.29|5844.29|5846|5846|5844.17|5844.17|0
1597332300000|2020-08-13 15:25:00|5844.55|5844.55|5851.11|5851.11|5851.11|5851.11|5843.78|5843.78|0
1597389300000|2020-08-14 07:15:00|5806.81|5806.81|5808.72|5808.72|5808.72|5808.72|5801.85|5801.85|0
1597389600000|2020-08-14 07:20:00|5806.25|5806.25|5794.8|5794.8|5806.25|5806.25|5793.43|5793.43|0
1597389900000|2020-08-14 07:25:00|5795.26|5795.26|5791.58|5791.58|5796.64|5796.64|5790.62|5790.62|0
1597390200000|2020-08-14 07:30:00|5797.18|5797.18|5792.64|5792.64|5797.18|5797.18|5791.71|5791.71|0
1597390500000|2020-08-14 07:35:00|5791.6|5791.6|5792.38|5792.38|5792.38|5792.38|5789.2|5789.2|0
1597390800000|2020-08-14 07:40:00|5794.58|5794.58|5792.26|5792.26|5794.83|5794.83|5792.26|5792.26|0
1597391100000|2020-08-14 07:45:00|5787.97|5787.97|5774.79|5774.79|5787.97|5787.97|5774.79|5774.79|0
1597391400000|2020-08-14 07:50:00|5773.65|5773.65|5772.63|5772.63|5773.65|5773.65|5765.75|5765.75|0
1597391700000|2020-08-14 07:55:00|5771.16|5771.16|5776.89|5776.89|5777.42|5777.42|5769.49|5769.49|0
1597392000000|2020-08-14 08:00:00|5778.15|5778.15|5770.88|5770.88|5778.15|5778.15|5770.88|5770.88|0
1597392300000|2020-08-14 08:05:00|5765.43|5765.43|5761.33|5761.33|5766.33|5766.33|5761.33|5761.33|0
1597392600000|2020-08-14 08:10:00|5759.57|5759.57|5761.36|5761.36|5761.36|5761.36|5757.85|5757.85|0
1597392900000|2020-08-14 08:15:00|5762.47|5762.47|5767.29|5767.29|5767.8|5767.8|5762.47|5762.47|0
1597393200000|2020-08-14 08:20:00|5765.89|5765.89|5762.49|5762.49|5765.89|5765.89|5761.59|5761.59|0
1597393500000|2020-08-14 08:25:00|5764.23|5764.23|5763.25|5763.25|5764.23|5764.23|5761.85|5761.85|0
1597393800000|2020-08-14 08:30:00|5765.17|5765.17|5755.68|5755.68|5765.17|5765.17|5755.68|5755.68|0
1597394100000|2020-08-14 08:35:00|5755.01|5755.01|5763.44|5763.44|5763.44|5763.44|5755.01|5755.01|0
1597394400000|2020-08-14 08:40:00|5765.72|5765.72|5753.5|5753.5|5765.72|5765.72|5753.5|5753.5|0
1597394700000|2020-08-14 08:45:00|5753.33|5753.33|5744.33|5744.33|5753.33|5753.33|5744.15|5744.15|0
1597395000000|2020-08-14 08:50:00|5746.05|5746.05|5745.75|5745.75|5747.11|5747.11|5743.53|5743.53|0
1597395300000|2020-08-14 08:55:00|5744.78|5744.78|5747.26|5747.26|5747.26|5747.26|5744.59|5744.59|0
1597395600000|2020-08-14 09:00:00|5744.43|5744.43|5742.94|5742.94|5744.43|5744.43|5742.87|5742.87|0
1597395900000|2020-08-14 09:05:00|5743.94|5743.94|5746.05|5746.05|5746.09|5746.09|5743.49|5743.49|0
1597396200000|2020-08-14 09:10:00|5746.78|5746.78|5748.22|5748.22|5748.22|5748.22|5745.35|5745.35|0
1597396500000|2020-08-14 09:15:00|5748.72|5748.72|5755.67|5755.67|5755.67|5755.67|5748.61|5748.61|0
1597396800000|2020-08-14 09:20:00|5756.51|5756.51|5754.18|5754.18|5756.51|5756.51|5754.18|5754.18|0
1597397100000|2020-08-14 09:25:00|5754.02|5754.02|5762.07|5762.07|5762.07|5762.07|5753.94|5753.94|0
1597397400000|2020-08-14 09:30:00|5761.81|5761.81|5760.07|5760.07|5761.93|5761.93|5760.07|5760.07|0
1597397700000|2020-08-14 09:35:00|5756.66|5756.66|5755.34|5755.34|5756.75|5756.75|5755.25|5755.25|0
1597398000000|2020-08-14 09:40:00|5753.93|5753.93|5757.25|5757.25|5757.25|5757.25|5753.17|5753.17|0
1597398300000|2020-08-14 09:45:00|5756.7|5756.7|5754.41|5754.41|5756.7|5756.7|5754.41|5754.41|0
1597398600000|2020-08-14 09:50:00|5753.69|5753.69|5757.58|5757.58|5758.75|5758.75|5753.69|5753.69|0
1597398900000|2020-08-14 09:55:00|5757.73|5757.73|5760.6|5760.6|5760.6|5760.6|5757.73|5757.73|0
1597399200000|2020-08-14 10:00:00|5761.04|5761.04|5761.24|5761.24|5763.28|5763.28|5761.04|5761.04|0
1597399500000|2020-08-14 10:05:00|5760.79|5760.79|5756.62|5756.62|5760.79|5760.79|5756.62|5756.62|0
1597399800000|2020-08-14 10:10:00|5756.03|5756.03|5753.35|5753.35|5756.03|5756.03|5752.91|5752.91|0
1597400100000|2020-08-14 10:15:00|5754.1|5754.1|5754.82|5754.82|5755.26|5755.26|5753.67|5753.67|0
1597400400000|2020-08-14 10:20:00|5756.73|5756.73|5759.57|5759.57|5760.3|5760.3|5756.73|5756.73|0
1597400700000|2020-08-14 10:25:00|5760.29|5760.29|5758.52|5758.52|5760.84|5760.84|5758.52|5758.52|0
1597401000000|2020-08-14 10:30:00|5759.02|5759.02|5758.12|5758.12|5759.59|5759.59|5758.12|5758.12|0
1597401300000|2020-08-14 10:35:00|5758.74|5758.74|5758.78|5758.78|5759.71|5759.71|5758.74|5758.74|0
1597401600000|2020-08-14 10:40:00|5758.84|5758.84|5762.61|5762.61|5762.93|5762.93|5758.84|5758.84|0
1597401900000|2020-08-14 10:45:00|5761.38|5761.38|5765.53|5765.53|5765.53|5765.53|5761.38|5761.38|0
1597402200000|2020-08-14 10:50:00|5765.73|5765.73|5767.24|5767.24|5767.66|5767.66|5765.73|5765.73|0
1597402500000|2020-08-14 10:55:00|5767.74|5767.74|5768.93|5768.93|5769.31|5769.31|5767.74|5767.74|0
1597402800000|2020-08-14 11:00:00|5768.82|5768.82|5775.64|5775.64|5778.16|5778.16|5768.82|5768.82|0
1597403100000|2020-08-14 11:05:00|5777.92|5777.92|5773.39|5773.39|5777.92|5777.92|5773.15|5773.15|0
1597403400000|2020-08-14 11:10:00|5774.22|5774.22|5775.05|5775.05|5776.73|5776.73|5774.22|5774.22|0
1597403700000|2020-08-14 11:15:00|5775.29|5775.29|5776.85|5776.85|5777.05|5777.05|5774.69|5774.69|0
1597404000000|2020-08-14 11:20:00|5776.88|5776.88|5777.74|5777.74|5777.74|5777.74|5775.74|5775.74|0
1597404300000|2020-08-14 11:25:00|5779.97|5779.97|5780.39|5780.39|5781.91|5781.91|5779.97|5779.97|0
1597404600000|2020-08-14 11:30:00|5781.97|5781.97|5782.82|5782.82|5782.93|5782.93|5781.97|5781.97|0
1597404900000|2020-08-14 11:35:00|5782.84|5782.84|5781.11|5781.11|5783.25|5783.25|5781.11|5781.11|0
1597405200000|2020-08-14 11:40:00|5779.85|5779.85|5783.01|5783.01|5783.83|5783.83|5779.85|5779.85|0
1597405500000|2020-08-14 11:45:00|5783.08|5783.08|5782.88|5782.88|5783.26|5783.26|5782.69|5782.69|0
1597405800000|2020-08-14 11:50:00|5783.1|5783.1|5781.95|5781.95|5783.12|5783.12|5781.95|5781.95|0
1597406100000|2020-08-14 11:55:00|5782.04|5782.04|5782.09|5782.09|5782.53|5782.53|5782.04|5782.04|0
1597406400000|2020-08-14 12:00:00|5782.46|5782.46|5780.18|5780.18|5782.69|5782.69|5780.18|5780.18|0
1597406700000|2020-08-14 12:05:00|5780.48|5780.48|5779.29|5779.29|5781.36|5781.36|5779.29|5779.29|0
1597407000000|2020-08-14 12:10:00|5780.15|5780.15|5782.59|5782.59|5782.59|5782.59|5779.37|5779.37|0
1597407300000|2020-08-14 12:15:00|5784.27|5784.27|5784.02|5784.02|5784.51|5784.51|5784.02|5784.02|0
1597407600000|2020-08-14 12:20:00|5784.74|5784.74|5784.32|5784.32|5784.74|5784.74|5783.68|5783.68|0
1597407900000|2020-08-14 12:25:00|5785.32|5785.32|5786.94|5786.94|5786.94|5786.94|5784.75|5784.75|0
1597408200000|2020-08-14 12:30:00|5788.4|5788.4|5795.84|5795.84|5795.84|5795.84|5788.4|5788.4|0
1597408500000|2020-08-14 12:35:00|5795.62|5795.62|5796.51|5796.51|5796.51|5796.51|5795.38|5795.38|0
1597408800000|2020-08-14 12:40:00|5796.04|5796.04|5791.02|5791.02|5796.05|5796.05|5791.02|5791.02|0
1597409100000|2020-08-14 12:45:00|5789.35|5789.35|5785.07|5785.07|5789.35|5789.35|5785.07|5785.07|0
1597409400000|2020-08-14 12:50:00|5783.82|5783.82|5779.98|5779.98|5783.82|5783.82|5779.98|5779.98|0
1597409700000|2020-08-14 12:55:00|5779.47|5779.47|5771.13|5771.13|5779.82|5779.82|5771.13|5771.13|0
1597410000000|2020-08-14 13:00:00|5768.54|5768.54|5766.68|5766.68|5769.24|5769.24|5766.23|5766.23|0
1597410300000|2020-08-14 13:05:00|5765.86|5765.86|5766.19|5766.19|5766.19|5766.19|5765.18|5765.18|0
1597410600000|2020-08-14 13:10:00|5766.51|5766.51|5767.1|5767.1|5767.48|5767.48|5766.51|5766.51|0
1597410900000|2020-08-14 13:15:00|5767.76|5767.76|5766.9|5766.9|5767.76|5767.76|5766.9|5766.9|0
1597411200000|2020-08-14 13:20:00|5766.24|5766.24|5767.35|5767.35|5767.35|5767.35|5765.64|5765.64|0
1597411500000|2020-08-14 13:25:00|5767.31|5767.31|5769.4|5769.4|5770.1|5770.1|5767.31|5767.31|0
1597411800000|2020-08-14 13:30:00|5770.05|5770.05|5767.79|5767.79|5771.68|5771.68|5767.79|5767.79|0
1597412100000|2020-08-14 13:35:00|5767.94|5767.94|5772.04|5772.04|5772.04|5772.04|5767.94|5767.94|0
1597412400000|2020-08-14 13:40:00|5771.7|5771.7|5772.86|5772.86|5773.44|5773.44|5771.03|5771.03|0
1597412700000|2020-08-14 13:45:00|5773.01|5773.01|5768.14|5768.14|5774.06|5774.06|5768.14|5768.14|0
1597413000000|2020-08-14 13:50:00|5765.27|5765.27|5767.34|5767.34|5767.34|5767.34|5763.72|5763.72|0
1597413300000|2020-08-14 13:55:00|5766.76|5766.76|5767.73|5767.73|5767.87|5767.87|5766.57|5766.57|0
1597413600000|2020-08-14 14:00:00|5767.92|5767.92|5773.64|5773.64|5775.04|5775.04|5767.92|5767.92|0
1597413900000|2020-08-14 14:05:00|5774.09|5774.09|5774.3|5774.3|5774.38|5774.38|5773.12|5773.12|0
1597414200000|2020-08-14 14:10:00|5771.47|5771.47|5767.11|5767.11|5771.77|5771.77|5767.11|5767.11|0
1597414500000|2020-08-14 14:15:00|5763.86|5763.86|5759.92|5759.92|5763.86|5763.86|5758.79|5758.79|0
1597414800000|2020-08-14 14:20:00|5759.09|5759.09|5758.77|5758.77|5759.09|5759.09|5757.72|5757.72|0
1597415100000|2020-08-14 14:25:00|5758.1|5758.1|5756.38|5756.38|5758.1|5758.1|5755.4|5755.4|0
1597415400000|2020-08-14 14:30:00|5753.97|5753.97|5756.95|5756.95|5757.63|5757.63|5753.97|5753.97|0
1597415700000|2020-08-14 14:35:00|5757.68|5757.68|5756.35|5756.35|5757.68|5757.68|5756.35|5756.35|0
1597416000000|2020-08-14 14:40:00|5759|5759|5759.02|5759.02|5760.6|5760.6|5759|5759|0
1597416300000|2020-08-14 14:45:00|5759.97|5759.97|5760.84|5760.84|5761.47|5761.47|5759.84|5759.84|0
1597416600000|2020-08-14 14:50:00|5761.09|5761.09|5760.09|5760.09|5761.09|5761.09|5759.85|5759.85|0
1597416900000|2020-08-14 14:55:00|5759.6|5759.6|5753.9|5753.9|5759.6|5759.6|5753.9|5753.9|0
1597417200000|2020-08-14 15:00:00|5752.87|5752.87|5752.67|5752.67|5754.96|5754.96|5752.67|5752.67|0
1597417500000|2020-08-14 15:05:00|5751.12|5751.12|5755.27|5755.27|5755.27|5755.27|5751.12|5751.12|0
1597417800000|2020-08-14 15:10:00|5755.52|5755.52|5756.54|5756.54|5756.54|5756.54|5755.52|5755.52|0
1597418100000|2020-08-14 15:15:00|5756.19|5756.19|5752.11|5752.11|5756.19|5756.19|5752.11|5752.11|0
1597418400000|2020-08-14 15:20:00|5749.76|5749.76|5754.21|5754.21|5755.12|5755.12|5749.76|5749.76|0
1597418700000|2020-08-14 15:25:00|5756.19|5756.19|5760.96|5760.96|5760.96|5760.96|5755.46|5755.46|0
1597648500000|2020-08-17 07:15:00|5738.59|5738.59|5738.32|5738.32|5740.27|5740.27|5738.32|5738.32|0
1597648800000|2020-08-17 07:20:00|5736.85|5736.85|5736.12|5736.12|5736.85|5736.85|5731.21|5731.21|0
1597649100000|2020-08-17 07:25:00|5738.89|5738.89|5754.39|5754.39|5754.68|5754.68|5738.89|5738.89|0
1597649400000|2020-08-17 07:30:00|5753.23|5753.23|5771.01|5771.01|5771.01|5771.01|5753.23|5753.23|0
1597649700000|2020-08-17 07:35:00|5768.26|5768.26|5762.15|5762.15|5768.26|5768.26|5762.15|5762.15|0
1597650000000|2020-08-17 07:40:00|5759.67|5759.67|5755.85|5755.85|5759.67|5759.67|5754.84|5754.84|0
1597650300000|2020-08-17 07:45:00|5755.89|5755.89|5758.64|5758.64|5758.64|5758.64|5755.89|5755.89|0
1597650600000|2020-08-17 07:50:00|5758.86|5758.86|5760.15|5760.15|5761.1|5761.1|5758.33|5758.33|0
1597650900000|2020-08-17 07:55:00|5760.35|5760.35|5765.55|5765.55|5765.55|5765.55|5760.35|5760.35|0
1597651200000|2020-08-17 08:00:00|5768.22|5768.22|5764.36|5764.36|5769.86|5769.86|5764.36|5764.36|0
1597651500000|2020-08-17 08:05:00|5762.56|5762.56|5765.86|5765.86|5766.41|5766.41|5762.56|5762.56|0
1597651800000|2020-08-17 08:10:00|5766.32|5766.32|5765.58|5765.58|5766.32|5766.32|5764.39|5764.39|0
1597652100000|2020-08-17 08:15:00|5766.04|5766.04|5776.61|5776.61|5776.61|5776.61|5765|5765|0
1597652400000|2020-08-17 08:20:00|5775.34|5775.34|5778.35|5778.35|5778.35|5778.35|5775.34|5775.34|0
1597652700000|2020-08-17 08:25:00|5779.76|5779.76|5770.14|5770.14|5779.76|5779.76|5769.23|5769.23|0
1597653000000|2020-08-17 08:30:00|5771.21|5771.21|5774.95|5774.95|5774.95|5774.95|5771.21|5771.21|0
1597653300000|2020-08-17 08:35:00|5775.16|5775.16|5776.41|5776.41|5776.41|5776.41|5774.33|5774.33|0
1597653600000|2020-08-17 08:40:00|5772.67|5772.67|5773.92|5773.92|5773.92|5773.92|5768.65|5768.65|0
1597653900000|2020-08-17 08:45:00|5773.89|5773.89|5774.16|5774.16|5774.16|5774.16|5773.14|5773.14|0
1597654200000|2020-08-17 08:50:00|5773.05|5773.05|5769.03|5769.03|5773.15|5773.15|5769.03|5769.03|0
1597654500000|2020-08-17 08:55:00|5768.7|5768.7|5764.46|5764.46|5768.85|5768.85|5764.46|5764.46|0
1597654800000|2020-08-17 09:00:00|5764.87|5764.87|5765.39|5765.39|5765.39|5765.39|5762.6|5762.6|0
1597655100000|2020-08-17 09:05:00|5765.56|5765.56|5770.47|5770.47|5770.6|5770.6|5765.56|5765.56|0
1597655400000|2020-08-17 09:10:00|5770|5770|5773.42|5773.42|5774.18|5774.18|5770|5770|0
1597655700000|2020-08-17 09:15:00|5772.46|5772.46|5770.11|5770.11|5772.46|5772.46|5770.11|5770.11|0
1597656000000|2020-08-17 09:20:00|5770.95|5770.95|5775.19|5775.19|5775.54|5775.54|5770.95|5770.95|0
1597656300000|2020-08-17 09:25:00|5774.72|5774.72|5773.92|5773.92|5775.18|5775.18|5773.92|5773.92|0
1597656600000|2020-08-17 09:30:00|5772.53|5772.53|5769.51|5769.51|5772.71|5772.71|5769.51|5769.51|0
1597656900000|2020-08-17 09:35:00|5769.28|5769.28|5767.25|5767.25|5769.56|5769.56|5767.25|5767.25|0
1597657200000|2020-08-17 09:40:00|5766.38|5766.38|5767.5|5767.5|5767.92|5767.92|5765.87|5765.87|0
1597657500000|2020-08-17 09:45:00|5765.09|5765.09|5766.29|5766.29|5766.57|5766.57|5765.09|5765.09|0
1597657800000|2020-08-17 09:50:00|5764.94|5764.94|5763.58|5763.58|5764.95|5764.95|5762.92|5762.92|0
1597658100000|2020-08-17 09:55:00|5763.3|5763.3|5762.4|5762.4|5764.29|5764.29|5762.4|5762.4|0
1597658400000|2020-08-17 10:00:00|5761.66|5761.66|5762.12|5762.12|5762.12|5762.12|5761.11|5761.11|0
1597658700000|2020-08-17 10:05:00|5761.38|5761.38|5763.32|5763.32|5763.32|5763.32|5761.38|5761.38|0
1597659000000|2020-08-17 10:10:00|5763.11|5763.11|5765.1|5765.1|5765.1|5765.1|5762|5762|0
1597659300000|2020-08-17 10:15:00|5764.94|5764.94|5766.78|5766.78|5766.78|5766.78|5764.94|5764.94|0
1597659600000|2020-08-17 10:20:00|5764.31|5764.31|5761.14|5761.14|5764.31|5764.31|5760.81|5760.81|0
1597659900000|2020-08-17 10:25:00|5761.51|5761.51|5765.53|5765.53|5765.58|5765.58|5761.51|5761.51|0
1597660200000|2020-08-17 10:30:00|5764.38|5764.38|5769.84|5769.84|5769.84|5769.84|5764.38|5764.38|0
1597660500000|2020-08-17 10:35:00|5769.44|5769.44|5768.98|5768.98|5769.44|5769.44|5768.52|5768.52|0
1597660800000|2020-08-17 10:40:00|5770.09|5770.09|5770.38|5770.38|5772.4|5772.4|5769.45|5769.45|0
1597661100000|2020-08-17 10:45:00|5769.54|5769.54|5768.9|5768.9|5769.54|5769.54|5767.47|5767.47|0
1597661400000|2020-08-17 10:50:00|5768.72|5768.72|5771.61|5771.61|5771.61|5771.61|5768.09|5768.09|0
1597661700000|2020-08-17 10:55:00|5773.74|5773.74|5781.96|5781.96|5781.96|5781.96|5773.74|5773.74|0
1597662000000|2020-08-17 11:00:00|5783.08|5783.08|5779.1|5779.1|5783.08|5783.08|5779.1|5779.1|0
1597662300000|2020-08-17 11:05:00|5783.9|5783.9|5785.17|5785.17|5785.17|5785.17|5783.4|5783.4|0
1597662600000|2020-08-17 11:10:00|5785.5|5785.5|5784.43|5784.43|5785.5|5785.5|5783.66|5783.66|0
1597662900000|2020-08-17 11:15:00|5785.52|5785.52|5788.74|5788.74|5788.95|5788.95|5785.52|5785.52|0
1597663200000|2020-08-17 11:20:00|5785.53|5785.53|5787.99|5787.99|5789.64|5789.64|5785.53|5785.53|0
1597663500000|2020-08-17 11:25:00|5788.21|5788.21|5787.84|5787.84|5788.72|5788.72|5787.84|5787.84|0
1597663800000|2020-08-17 11:30:00|5786.91|5786.91|5784.89|5784.89|5787.68|5787.68|5784.89|5784.89|0
1597664100000|2020-08-17 11:35:00|5783.57|5783.57|5783.11|5783.11|5783.57|5783.57|5781.96|5781.96|0
1597664400000|2020-08-17 11:40:00|5781.75|5781.75|5783.49|5783.49|5783.53|5783.53|5781.75|5781.75|0
1597664700000|2020-08-17 11:45:00|5782.44|5782.44|5784.06|5784.06|5784.06|5784.06|5780.78|5780.78|0
1597665000000|2020-08-17 11:50:00|5783.7|5783.7|5780.91|5780.91|5783.7|5783.7|5780.91|5780.91|0
1597665300000|2020-08-17 11:55:00|5780.7|5780.7|5780.63|5780.63|5781.38|5781.38|5780.33|5780.33|0
1597665600000|2020-08-17 12:00:00|5780.72|5780.72|5781.65|5781.65|5782.14|5782.14|5780.72|5780.72|0
1597665900000|2020-08-17 12:05:00|5781.94|5781.94|5783.48|5783.48|5783.48|5783.48|5781.94|5781.94|0
1597666200000|2020-08-17 12:10:00|5781.32|5781.32|5783.28|5783.28|5783.85|5783.85|5781.32|5781.32|0
1597666500000|2020-08-17 12:15:00|5783.37|5783.37|5780.98|5780.98|5783.37|5783.37|5780.35|5780.35|0
1597666800000|2020-08-17 12:20:00|5782|5782|5779.67|5779.67|5782|5782|5779.47|5779.47|0
1597667100000|2020-08-17 12:25:00|5779.18|5779.18|5776.37|5776.37|5779.91|5779.91|5776.37|5776.37|0
1597667400000|2020-08-17 12:30:00|5776.76|5776.76|5773.52|5773.52|5776.76|5776.76|5773.52|5773.52|0
1597667700000|2020-08-17 12:35:00|5771.68|5771.68|5769.87|5769.87|5771.68|5771.68|5769.56|5769.56|0
1597668000000|2020-08-17 12:40:00|5769.01|5769.01|5769.33|5769.33|5770.95|5770.95|5769.01|5769.01|0
1597668300000|2020-08-17 12:45:00|5769.53|5769.53|5769.49|5769.49|5769.53|5769.53|5768.51|5768.51|0
1597668600000|2020-08-17 12:50:00|5770.38|5770.38|5772.23|5772.23|5772.23|5772.23|5769.44|5769.44|0
1597668900000|2020-08-17 12:55:00|5771.14|5771.14|5771.02|5771.02|5773.28|5773.28|5771.01|5771.01|0
1597669200000|2020-08-17 13:00:00|5769.82|5769.82|5772.72|5772.72|5772.72|5772.72|5769.82|5769.82|0
1597669500000|2020-08-17 13:05:00|5773.26|5773.26|5774.24|5774.24|5774.24|5774.24|5772.65|5772.65|0
1597669800000|2020-08-17 13:10:00|5773.84|5773.84|5775.22|5775.22|5776.05|5776.05|5773.84|5773.84|0
1597670100000|2020-08-17 13:15:00|5777.32|5777.32|5775.1|5775.1|5777.32|5777.32|5775.1|5775.1|0
1597670400000|2020-08-17 13:20:00|5775.38|5775.38|5775.32|5775.32|5776.35|5776.35|5775.32|5775.32|0
1597670700000|2020-08-17 13:25:00|5775.4|5775.4|5772.97|5772.97|5775.81|5775.81|5772.97|5772.97|0
1597671000000|2020-08-17 13:30:00|5774.47|5774.47|5772.01|5772.01|5775.57|5775.57|5772.01|5772.01|0
1597671300000|2020-08-17 13:35:00|5772.64|5772.64|5777.64|5777.64|5777.64|5777.64|5772.21|5772.21|0
1597671600000|2020-08-17 13:40:00|5778.89|5778.89|5780.08|5780.08|5780.78|5780.78|5778.89|5778.89|0
1597671900000|2020-08-17 13:45:00|5780.25|5780.25|5778.73|5778.73|5780.25|5780.25|5778.67|5778.67|0
1597672200000|2020-08-17 13:50:00|5778.04|5778.04|5780.75|5780.75|5781.07|5781.07|5777.96|5777.96|0
1597672500000|2020-08-17 13:55:00|5781.14|5781.14|5778.5|5778.5|5782.17|5782.17|5778.5|5778.5|0
1597672800000|2020-08-17 14:00:00|5776.89|5776.89|5777.24|5777.24|5779.47|5779.47|5776.89|5776.89|0
1597673100000|2020-08-17 14:05:00|5777.5|5777.5|5774.87|5774.87|5777.5|5777.5|5774.46|5774.46|0
1597673400000|2020-08-17 14:10:00|5775.03|5775.03|5772.11|5772.11|5775.03|5775.03|5772.11|5772.11|0
1597673700000|2020-08-17 14:15:00|5771.57|5771.57|5773.39|5773.39|5774.71|5774.71|5771.57|5771.57|0
1597674000000|2020-08-17 14:20:00|5772.31|5772.31|5764.84|5764.84|5772.31|5772.31|5764.84|5764.84|0
1597674300000|2020-08-17 14:25:00|5768.54|5768.54|5771.07|5771.07|5771.32|5771.32|5768.54|5768.54|0
1597674600000|2020-08-17 14:30:00|5770.52|5770.52|5769.32|5769.32|5770.52|5770.52|5769.16|5769.16|0
1597674900000|2020-08-17 14:35:00|5769.17|5769.17|5767.5|5767.5|5770.43|5770.43|5767.5|5767.5|0
1597675200000|2020-08-17 14:40:00|5767.2|5767.2|5767.49|5767.49|5767.49|5767.49|5765.18|5765.18|0
1597675500000|2020-08-17 14:45:00|5766.66|5766.66|5766.91|5766.91|5767.45|5767.45|5766.56|5766.56|0
1597675800000|2020-08-17 14:50:00|5767.06|5767.06|5769.98|5769.98|5770.13|5770.13|5767.06|5767.06|0
1597676100000|2020-08-17 14:55:00|5771.81|5771.81|5773.64|5773.64|5773.64|5773.64|5771.81|5771.81|0
1597676400000|2020-08-17 15:00:00|5773.69|5773.69|5769.75|5769.75|5773.69|5773.69|5769.75|5769.75|0
1597676700000|2020-08-17 15:05:00|5771.03|5771.03|5774.96|5774.96|5774.96|5774.96|5771.03|5771.03|0
1597677000000|2020-08-17 15:10:00|5774.2|5774.2|5772.04|5772.04|5775.35|5775.35|5772.04|5772.04|0
1597677300000|2020-08-17 15:15:00|5769.45|5769.45|5778.5|5778.5|5778.5|5778.5|5769.45|5769.45|0
1597677600000|2020-08-17 15:20:00|5776.37|5776.37|5778.44|5778.44|5778.98|5778.98|5776.37|5776.37|0
1597677900000|2020-08-17 15:25:00|5778.93|5778.93|5779.54|5779.54|5781.55|5781.55|5777.46|5777.46|0
1597734900000|2020-08-18 07:15:00|5758.09|5758.09|5741.83|5741.83|5758.09|5758.09|5739.69|5739.69|0
1597735200000|2020-08-18 07:20:00|5742.42|5742.42|5748.73|5748.73|5748.73|5748.73|5740.93|5740.93|0
1597735500000|2020-08-18 07:25:00|5746.82|5746.82|5756.97|5756.97|5756.97|5756.97|5746.82|5746.82|0
1597735800000|2020-08-18 07:30:00|5759.05|5759.05|5747.16|5747.16|5759.83|5759.83|5747.16|5747.16|0
1597736100000|2020-08-18 07:35:00|5748.59|5748.59|5765.72|5765.72|5765.72|5765.72|5748.59|5748.59|0
1597736400000|2020-08-18 07:40:00|5766.03|5766.03|5764.85|5764.85|5766.61|5766.61|5764.06|5764.06|0
1597736700000|2020-08-18 07:45:00|5766.93|5766.93|5775.65|5775.65|5775.65|5775.65|5765.86|5765.86|0
1597737000000|2020-08-18 07:50:00|5774.42|5774.42|5762.49|5762.49|5774.42|5774.42|5762.49|5762.49|0
1597737300000|2020-08-18 07:55:00|5760.34|5760.34|5760.17|5760.17|5760.81|5760.81|5760.17|5760.17|0
1597737600000|2020-08-18 08:00:00|5761.87|5761.87|5779.92|5779.92|5779.92|5779.92|5761.87|5761.87|0
1597737900000|2020-08-18 08:05:00|5780.67|5780.67|5775.85|5775.85|5780.67|5780.67|5775.85|5775.85|0
1597738200000|2020-08-18 08:10:00|5775.25|5775.25|5774.54|5774.54|5776.33|5776.33|5774.54|5774.54|0
1597738500000|2020-08-18 08:15:00|5776.52|5776.52|5781.38|5781.38|5781.38|5781.38|5776.52|5776.52|0
1597738800000|2020-08-18 08:20:00|5780.88|5780.88|5783.19|5783.19|5784.03|5784.03|5780.88|5780.88|0
1597739100000|2020-08-18 08:25:00|5783.65|5783.65|5785.02|5785.02|5785.58|5785.58|5783.65|5783.65|0
1597739400000|2020-08-18 08:30:00|5782.9|5782.9|5784.24|5784.24|5786.03|5786.03|5781.72|5781.72|0
1597739700000|2020-08-18 08:35:00|5783.65|5783.65|5782.96|5782.96|5783.65|5783.65|5782.96|5782.96|0
1597740000000|2020-08-18 08:40:00|5783.39|5783.39|5779.83|5779.83|5783.39|5783.39|5779.83|5779.83|0
1597740300000|2020-08-18 08:45:00|5778.43|5778.43|5776.39|5776.39|5778.43|5778.43|5776.39|5776.39|0
1597740600000|2020-08-18 08:50:00|5775.46|5775.46|5773.86|5773.86|5775.46|5775.46|5773.35|5773.35|0
1597740900000|2020-08-18 08:55:00|5773.98|5773.98|5777.93|5777.93|5777.93|5777.93|5773.98|5773.98|0
1597741200000|2020-08-18 09:00:00|5778.84|5778.84|5774.79|5774.79|5779.42|5779.42|5774.79|5774.79|0
1597741500000|2020-08-18 09:05:00|5774.89|5774.89|5780.92|5780.92|5780.92|5780.92|5774.89|5774.89|0
1597741800000|2020-08-18 09:10:00|5781.31|5781.31|5788.28|5788.28|5788.28|5788.28|5781.31|5781.31|0
1597742100000|2020-08-18 09:15:00|5787.65|5787.65|5788.84|5788.84|5789.44|5789.44|5786.75|5786.75|0
1597742400000|2020-08-18 09:20:00|5790.19|5790.19|5787.29|5787.29|5790.19|5790.19|5785.8|5785.8|0
1597742700000|2020-08-18 09:25:00|5787.31|5787.31|5785.12|5785.12|5787.31|5787.31|5785.12|5785.12|0
1597743000000|2020-08-18 09:30:00|5785.21|5785.21|5784.39|5784.39|5785.83|5785.83|5784.39|5784.39|0
1597743300000|2020-08-18 09:35:00|5785.77|5785.77|5785.44|5785.44|5788.64|5788.64|5785.44|5785.44|0
1597743600000|2020-08-18 09:40:00|5780.66|5780.66|5777.89|5777.89|5780.97|5780.97|5777.89|5777.89|0
1597743900000|2020-08-18 09:45:00|5778.01|5778.01|5776.47|5776.47|5778.01|5778.01|5776.47|5776.47|0
1597744200000|2020-08-18 09:50:00|5776.76|5776.76|5774.83|5774.83|5776.76|5776.76|5773.37|5773.37|0
1597744500000|2020-08-18 09:55:00|5774.42|5774.42|5772.55|5772.55|5775.38|5775.38|5770.51|5770.51|0
1597744800000|2020-08-18 10:00:00|5772.74|5772.74|5775.09|5775.09|5775.09|5775.09|5771.68|5771.68|0
1597745100000|2020-08-18 10:05:00|5775.06|5775.06|5777.96|5777.96|5778.34|5778.34|5775.04|5775.04|0
1597745400000|2020-08-18 10:10:00|5777.73|5777.73|5779.15|5779.15|5779.15|5779.15|5777.3|5777.3|0
1597745700000|2020-08-18 10:15:00|5779|5779|5783.16|5783.16|5783.16|5783.16|5779|5779|0
1597746000000|2020-08-18 10:20:00|5784.17|5784.17|5787.5|5787.5|5787.5|5787.5|5784.17|5784.17|0
1597746300000|2020-08-18 10:25:00|5787.61|5787.61|5781.5|5781.5|5787.61|5787.61|5781.5|5781.5|0
1597746600000|2020-08-18 10:30:00|5782.62|5782.62|5781.55|5781.55|5783.99|5783.99|5781.55|5781.55|0
1597746900000|2020-08-18 10:35:00|5781.67|5781.67|5781.11|5781.11|5782.85|5782.85|5781.11|5781.11|0
1597747200000|2020-08-18 10:40:00|5780.83|5780.83|5784.12|5784.12|5784.12|5784.12|5780.57|5780.57|0
1597747500000|2020-08-18 10:45:00|5784.82|5784.82|5784.25|5784.25|5785.83|5785.83|5783.41|5783.41|0
1597747800000|2020-08-18 10:50:00|5784.75|5784.75|5783.76|5783.76|5784.75|5784.75|5783.76|5783.76|0
1597748100000|2020-08-18 10:55:00|5783.66|5783.66|5785.08|5785.08|5785.42|5785.42|5783.66|5783.66|0
1597748400000|2020-08-18 11:00:00|5786.34|5786.34|5792.24|5792.24|5793.26|5793.26|5786.34|5786.34|0
1597748700000|2020-08-18 11:05:00|5789.36|5789.36|5781.27|5781.27|5790.23|5790.23|5781.27|5781.27|0
1597749000000|2020-08-18 11:10:00|5774.51|5774.51|5774.34|5774.34|5775.43|5775.43|5774.26|5774.26|0
1597749300000|2020-08-18 11:15:00|5773.62|5773.62|5772.93|5772.93|5774.63|5774.63|5772.93|5772.93|0
1597749600000|2020-08-18 11:20:00|5773.79|5773.79|5773.06|5773.06|5776.08|5776.08|5772.99|5772.99|0
1597749900000|2020-08-18 11:25:00|5772.67|5772.67|5773.54|5773.54|5774.16|5774.16|5772.32|5772.32|0
1597750200000|2020-08-18 11:30:00|5772.76|5772.76|5770.86|5770.86|5772.94|5772.94|5770.67|5770.67|0
1597750500000|2020-08-18 11:35:00|5769.34|5769.34|5773.92|5773.92|5773.92|5773.92|5769.34|5769.34|0
1597750800000|2020-08-18 11:40:00|5773.75|5773.75|5773.4|5773.4|5773.81|5773.81|5772.66|5772.66|0
1597751100000|2020-08-18 11:45:00|5772.4|5772.4|5770.45|5770.45|5773.46|5773.46|5770.45|5770.45|0
1597751400000|2020-08-18 11:50:00|5770.71|5770.71|5769.7|5769.7|5770.71|5770.71|5769.7|5769.7|0
1597751700000|2020-08-18 11:55:00|5768.07|5768.07|5766.88|5766.88|5768.07|5768.07|5766.8|5766.8|0
1597752000000|2020-08-18 12:00:00|5765.83|5765.83|5763.55|5763.55|5765.83|5765.83|5763.55|5763.55|0
1597752300000|2020-08-18 12:05:00|5764.51|5764.51|5762.03|5762.03|5764.51|5764.51|5762.03|5762.03|0
1597752600000|2020-08-18 12:10:00|5762.22|5762.22|5757.23|5757.23|5762.22|5762.22|5756.96|5756.96|0
1597752900000|2020-08-18 12:15:00|5757.57|5757.57|5758.42|5758.42|5758.42|5758.42|5757.57|5757.57|0
1597753200000|2020-08-18 12:20:00|5757.9|5757.9|5752.6|5752.6|5757.9|5757.9|5752.6|5752.6|0
1597753500000|2020-08-18 12:25:00|5751.84|5751.84|5749.96|5749.96|5751.84|5751.84|5749.96|5749.96|0
1597753800000|2020-08-18 12:30:00|5750.25|5750.25|5747.52|5747.52|5750.25|5750.25|5747.52|5747.52|0
1597754100000|2020-08-18 12:35:00|5747.13|5747.13|5749.79|5749.79|5750.8|5750.8|5747.13|5747.13|0
1597754400000|2020-08-18 12:40:00|5749.06|5749.06|5750.24|5750.24|5750.37|5750.37|5749.06|5749.06|0
1597754700000|2020-08-18 12:45:00|5749.18|5749.18|5749.43|5749.43|5749.43|5749.43|5748.43|5748.43|0
1597755000000|2020-08-18 12:50:00|5749.61|5749.61|5749.89|5749.89|5750.31|5750.31|5749.61|5749.61|0
1597755300000|2020-08-18 12:55:00|5748.19|5748.19|5747.25|5747.25|5748.19|5748.19|5746.73|5746.73|0
1597755600000|2020-08-18 13:00:00|5746.15|5746.15|5744.03|5744.03|5746.15|5746.15|5743.02|5743.02|0
1597755900000|2020-08-18 13:05:00|5743.89|5743.89|5743.29|5743.29|5743.89|5743.89|5743.29|5743.29|0
1597756200000|2020-08-18 13:10:00|5743.25|5743.25|5739.02|5739.02|5743.25|5743.25|5739.02|5739.02|0
1597756500000|2020-08-18 13:15:00|5740.75|5740.75|5739.12|5739.12|5740.75|5740.75|5738.65|5738.65|0
1597756800000|2020-08-18 13:20:00|5738.58|5738.58|5735.4|5735.4|5739.42|5739.42|5735.4|5735.4|0
1597757100000|2020-08-18 13:25:00|5735.77|5735.77|5735.02|5735.02|5736.82|5736.82|5734.98|5734.98|0
1597757400000|2020-08-18 13:30:00|5735.15|5735.15|5739.54|5739.54|5739.67|5739.67|5735.15|5735.15|0
1597757700000|2020-08-18 13:35:00|5736.58|5736.58|5735.51|5735.51|5736.58|5736.58|5734.92|5734.92|0
1597758000000|2020-08-18 13:40:00|5733.32|5733.32|5737.78|5737.78|5737.78|5737.78|5732.4|5732.4|0
1597758300000|2020-08-18 13:45:00|5737.19|5737.19|5739.53|5739.53|5739.53|5739.53|5736.57|5736.57|0
1597758600000|2020-08-18 13:50:00|5741.25|5741.25|5740.15|5740.15|5741.26|5741.26|5740.15|5740.15|0
1597758900000|2020-08-18 13:55:00|5738.3|5738.3|5734.05|5734.05|5738.3|5738.3|5734.05|5734.05|0
1597759200000|2020-08-18 14:00:00|5734.67|5734.67|5731.42|5731.42|5734.67|5734.67|5731.42|5731.42|0
1597759500000|2020-08-18 14:05:00|5730.96|5730.96|5722.88|5722.88|5730.96|5730.96|5722.88|5722.88|0
1597759800000|2020-08-18 14:10:00|5720.67|5720.67|5714.37|5714.37|5720.67|5720.67|5714.08|5714.08|0
1597760100000|2020-08-18 14:15:00|5715.45|5715.45|5716.18|5716.18|5717.25|5717.25|5713.78|5713.78|0
1597760400000|2020-08-18 14:20:00|5716.81|5716.81|5718.43|5718.43|5719.62|5719.62|5716.81|5716.81|0
1597760700000|2020-08-18 14:25:00|5717.35|5717.35|5716.18|5716.18|5718.02|5718.02|5716.18|5716.18|0
1597761000000|2020-08-18 14:30:00|5716.7|5716.7|5715.25|5715.25|5718.16|5718.16|5715.25|5715.25|0
1597761300000|2020-08-18 14:35:00|5715.74|5715.74|5717.28|5717.28|5717.28|5717.28|5715.42|5715.42|0
1597761600000|2020-08-18 14:40:00|5715.27|5715.27|5717.99|5717.99|5718.65|5718.65|5714.52|5714.52|0
1597761900000|2020-08-18 14:45:00|5717.7|5717.7|5716.77|5716.77|5720.07|5720.07|5715.74|5715.74|0
1597762200000|2020-08-18 14:50:00|5717.01|5717.01|5716.96|5716.96|5717.64|5717.64|5716.91|5716.91|0
1597762500000|2020-08-18 14:55:00|5717.34|5717.34|5717.16|5717.16|5718.49|5718.49|5717.16|5717.16|0
1597762800000|2020-08-18 15:00:00|5718.45|5718.45|5717.68|5717.68|5718.45|5718.45|5716.74|5716.74|0
1597763100000|2020-08-18 15:05:00|5718.03|5718.03|5718.32|5718.32|5718.32|5718.32|5715.94|5715.94|0
1597763400000|2020-08-18 15:10:00|5718.9|5718.9|5717.09|5717.09|5720.38|5720.38|5716.83|5716.83|0
1597763700000|2020-08-18 15:15:00|5716.99|5716.99|5716.14|5716.14|5716.99|5716.99|5716.14|5716.14|0
1597764000000|2020-08-18 15:20:00|5715.74|5715.74|5720.52|5720.52|5720.52|5720.52|5714.13|5714.13|0
1597764300000|2020-08-18 15:25:00|5719.17|5719.17|5720.4|5720.4|5722.75|5722.75|5719.17|5719.17|0
1597821300000|2020-08-19 07:15:00|5726.58|5726.58|5707.99|5707.99|5726.58|5726.58|5707.99|5707.99|0
1597821600000|2020-08-19 07:20:00|5705.38|5705.38|5701.7|5701.7|5705.38|5705.38|5698.61|5698.61|0
1597821900000|2020-08-19 07:25:00|5703.18|5703.18|5711.51|5711.51|5711.51|5711.51|5701.99|5701.99|0
1597822200000|2020-08-19 07:30:00|5714.69|5714.69|5728.99|5728.99|5732.23|5732.23|5714.69|5714.69|0
1597822500000|2020-08-19 07:35:00|5727.8|5727.8|5727.88|5727.88|5728.15|5728.15|5726.77|5726.77|0
1597822800000|2020-08-19 07:40:00|5727.51|5727.51|5725.75|5725.75|5727.51|5727.51|5723.01|5723.01|0
1597823100000|2020-08-19 07:45:00|5726.83|5726.83|5730.24|5730.24|5730.24|5730.24|5726.02|5726.02|0
1597823400000|2020-08-19 07:50:00|5731.4|5731.4|5736.53|5736.53|5736.53|5736.53|5730.86|5730.86|0
1597823700000|2020-08-19 07:55:00|5737.71|5737.71|5733.43|5733.43|5738.16|5738.16|5733.43|5733.43|0
1597824000000|2020-08-19 08:00:00|5733.79|5733.79|5725.6|5725.6|5733.79|5733.79|5723.47|5723.47|0
1597824300000|2020-08-19 08:05:00|5725.94|5725.94|5723.07|5723.07|5726.88|5726.88|5723.07|5723.07|0
1597824600000|2020-08-19 08:10:00|5720.85|5720.85|5716.55|5716.55|5720.85|5720.85|5716.55|5716.55|0
1597824900000|2020-08-19 08:15:00|5716.42|5716.42|5721.68|5721.68|5722.59|5722.59|5716.42|5716.42|0
1597825200000|2020-08-19 08:20:00|5722|5722|5716.97|5716.97|5722|5722|5716.97|5716.97|0
1597825500000|2020-08-19 08:25:00|5717.29|5717.29|5716.85|5716.85|5717.64|5717.64|5716.85|5716.85|0
1597825800000|2020-08-19 08:30:00|5717.04|5717.04|5710.27|5710.27|5717.04|5717.04|5710.27|5710.27|0
1597826100000|2020-08-19 08:35:00|5710.31|5710.31|5707.67|5707.67|5710.31|5710.31|5706.2|5706.2|0
1597826400000|2020-08-19 08:40:00|5707.4|5707.4|5705.94|5705.94|5707.4|5707.4|5704.73|5704.73|0
1597826700000|2020-08-19 08:45:00|5705.81|5705.81|5703.22|5703.22|5707.34|5707.34|5702.32|5702.32|0
1597827000000|2020-08-19 08:50:00|5705.23|5705.23|5706.56|5706.56|5706.66|5706.66|5705.08|5705.08|0
1597827300000|2020-08-19 08:55:00|5704.56|5704.56|5706.25|5706.25|5708.16|5708.16|5704.56|5704.56|0
1597827600000|2020-08-19 09:00:00|5706.31|5706.31|5707.15|5707.15|5707.78|5707.78|5706.31|5706.31|0
1597827900000|2020-08-19 09:05:00|5708.44|5708.44|5710.68|5710.68|5710.68|5710.68|5707.09|5707.09|0
1597828200000|2020-08-19 09:10:00|5711.4|5711.4|5717.75|5717.75|5718.9|5718.9|5711.4|5711.4|0
1597828500000|2020-08-19 09:15:00|5716.37|5716.37|5722.3|5722.3|5722.3|5722.3|5715.49|5715.49|0
1597828800000|2020-08-19 09:20:00|5722.91|5722.91|5723.19|5723.19|5726.53|5726.53|5722.91|5722.91|0
1597829100000|2020-08-19 09:25:00|5722.06|5722.06|5720.15|5720.15|5722.89|5722.89|5720.15|5720.15|0
1597829400000|2020-08-19 09:30:00|5719.98|5719.98|5714.58|5714.58|5719.98|5719.98|5714.58|5714.58|0
1597829700000|2020-08-19 09:35:00|5713.32|5713.32|5718.3|5718.3|5718.3|5718.3|5713.32|5713.32|0
1597830000000|2020-08-19 09:40:00|5717.58|5717.58|5715.54|5715.54|5717.58|5717.58|5715.54|5715.54|0
1597830300000|2020-08-19 09:45:00|5715.01|5715.01|5713.05|5713.05|5715.56|5715.56|5713.05|5713.05|0
1597830600000|2020-08-19 09:50:00|5713.65|5713.65|5714.01|5714.01|5715.2|5715.2|5713.65|5713.65|0
1597830900000|2020-08-19 09:55:00|5714.18|5714.18|5716.87|5716.87|5716.87|5716.87|5714.18|5714.18|0
1597831200000|2020-08-19 10:00:00|5718.64|5718.64|5715.8|5715.8|5719.32|5719.32|5715.8|5715.8|0
1597831500000|2020-08-19 10:05:00|5716.48|5716.48|5714.31|5714.31|5716.48|5716.48|5714.31|5714.31|0
1597831800000|2020-08-19 10:10:00|5713.94|5713.94|5712.64|5712.64|5714.3|5714.3|5712.64|5712.64|0
1597832100000|2020-08-19 10:15:00|5713.63|5713.63|5709.41|5709.41|5713.63|5713.63|5709.41|5709.41|0
1597832400000|2020-08-19 10:20:00|5709.23|5709.23|5708.72|5708.72|5709.24|5709.24|5708.61|5708.61|0
1597832700000|2020-08-19 10:25:00|5706.3|5706.3|5707.28|5707.28|5707.48|5707.48|5705.27|5705.27|0
1597833000000|2020-08-19 10:30:00|5708.38|5708.38|5706.54|5706.54|5708.5|5708.5|5705.41|5705.41|0
1597833300000|2020-08-19 10:35:00|5706.69|5706.69|5712.21|5712.21|5713.76|5713.76|5706.69|5706.69|0
1597833600000|2020-08-19 10:40:00|5710.98|5710.98|5709.86|5709.86|5710.98|5710.98|5709.07|5709.07|0
1597833900000|2020-08-19 10:45:00|5712.56|5712.56|5712.56|5712.56|5712.9|5712.9|5712.28|5712.28|0
1597834200000|2020-08-19 10:50:00|5713.39|5713.39|5710.08|5710.08|5713.59|5713.59|5710.08|5710.08|0
1597834500000|2020-08-19 10:55:00|5710.1|5710.1|5713.71|5713.71|5713.71|5713.71|5710.1|5710.1|0
1597834800000|2020-08-19 11:00:00|5713.84|5713.84|5705.26|5705.26|5713.84|5713.84|5705.26|5705.26|0
1597835100000|2020-08-19 11:05:00|5704.66|5704.66|5707.97|5707.97|5707.97|5707.97|5700.79|5700.79|0
1597835400000|2020-08-19 11:10:00|5696.97|5696.97|5696.51|5696.51|5697.8|5697.8|5695.94|5695.94|0
1597835700000|2020-08-19 11:15:00|5697.88|5697.88|5699.61|5699.61|5699.61|5699.61|5697.88|5697.88|0
1597836000000|2020-08-19 11:20:00|5699.91|5699.91|5702.4|5702.4|5702.81|5702.81|5699.91|5699.91|0
1597836300000|2020-08-19 11:25:00|5703.25|5703.25|5700.3|5700.3|5703.25|5703.25|5700.3|5700.3|0
1597836600000|2020-08-19 11:30:00|5702.78|5702.78|5702.13|5702.13|5702.78|5702.78|5700.38|5700.38|0
1597836900000|2020-08-19 11:35:00|5703.81|5703.81|5702.16|5702.16|5703.81|5703.81|5701.49|5701.49|0
1597837200000|2020-08-19 11:40:00|5703.5|5703.5|5704.61|5704.61|5704.61|5704.61|5702.66|5702.66|0
1597837500000|2020-08-19 11:45:00|5704.46|5704.46|5702.95|5702.95|5704.46|5704.46|5702.95|5702.95|0
1597837800000|2020-08-19 11:50:00|5702.46|5702.46|5702.67|5702.67|5703.15|5703.15|5702.46|5702.46|0
1597838100000|2020-08-19 11:55:00|5703.88|5703.88|5703.13|5703.13|5703.88|5703.88|5702.53|5702.53|0
1597838400000|2020-08-19 12:00:00|5702.71|5702.71|5705.7|5705.7|5705.7|5705.7|5702.71|5702.71|0
1597838700000|2020-08-19 12:05:00|5705.45|5705.45|5705.58|5705.58|5707.28|5707.28|5705.45|5705.45|0
1597839000000|2020-08-19 12:10:00|5706.17|5706.17|5702.74|5702.74|5706.61|5706.61|5702.74|5702.74|0
1597839300000|2020-08-19 12:15:00|5703.99|5703.99|5704.65|5704.65|5706.32|5706.32|5703.99|5703.99|0
1597839600000|2020-08-19 12:20:00|5702.5|5702.5|5699.94|5699.94|5702.61|5702.61|5699.94|5699.94|0
1597839900000|2020-08-19 12:25:00|5700.43|5700.43|5700.66|5700.66|5700.83|5700.83|5700.43|5700.43|0
1597840200000|2020-08-19 12:30:00|5700.51|5700.51|5699.58|5699.58|5700.69|5700.69|5699.58|5699.58|0
1597840500000|2020-08-19 12:35:00|5698.71|5698.71|5697.5|5697.5|5698.88|5698.88|5697.5|5697.5|0
1597840800000|2020-08-19 12:40:00|5697.4|5697.4|5696.83|5696.83|5697.89|5697.89|5696.83|5696.83|0
1597841100000|2020-08-19 12:45:00|5695.47|5695.47|5695.11|5695.11|5695.69|5695.69|5695.11|5695.11|0
1597841400000|2020-08-19 12:50:00|5696.46|5696.46|5696.7|5696.7|5696.84|5696.84|5696.27|5696.27|0
1597841700000|2020-08-19 12:55:00|5698.25|5698.25|5701.84|5701.84|5701.84|5701.84|5698.25|5698.25|0
1597842000000|2020-08-19 13:00:00|5700.89|5700.89|5695.81|5695.81|5700.89|5700.89|5695.81|5695.81|0
1597842300000|2020-08-19 13:05:00|5695.65|5695.65|5696.15|5696.15|5696.98|5696.98|5694.61|5694.61|0
1597842600000|2020-08-19 13:10:00|5696.85|5696.85|5695.26|5695.26|5696.85|5696.85|5695.14|5695.14|0
1597842900000|2020-08-19 13:15:00|5693.91|5693.91|5698.37|5698.37|5699.46|5699.46|5693.91|5693.91|0
1597843200000|2020-08-19 13:20:00|5698.66|5698.66|5696.67|5696.67|5698.66|5698.66|5695.3|5695.3|0
1597843500000|2020-08-19 13:25:00|5696.42|5696.42|5696.8|5696.8|5697.68|5697.68|5695.22|5695.22|0
1597843800000|2020-08-19 13:30:00|5696.69|5696.69|5693.65|5693.65|5696.69|5696.69|5693.65|5693.65|0
1597844100000|2020-08-19 13:35:00|5696.51|5696.51|5698.03|5698.03|5698.63|5698.63|5695.18|5695.18|0
1597844400000|2020-08-19 13:40:00|5698.89|5698.89|5700.04|5700.04|5701.01|5701.01|5698.89|5698.89|0
1597844700000|2020-08-19 13:45:00|5699.09|5699.09|5696.28|5696.28|5699.82|5699.82|5695.68|5695.68|0
1597845000000|2020-08-19 13:50:00|5697.56|5697.56|5692.66|5692.66|5697.56|5697.56|5691.42|5691.42|0
1597845300000|2020-08-19 13:55:00|5687.96|5687.96|5687.95|5687.95|5689.05|5689.05|5687.95|5687.95|0
1597845600000|2020-08-19 14:00:00|5688.93|5688.93|5689.98|5689.98|5691.48|5691.48|5688.93|5688.93|0
1597845900000|2020-08-19 14:05:00|5688.85|5688.85|5688.43|5688.43|5688.85|5688.85|5687.63|5687.63|0
1597846200000|2020-08-19 14:10:00|5688.96|5688.96|5689.92|5689.92|5691.02|5691.02|5688.96|5688.96|0
1597846500000|2020-08-19 14:15:00|5690.24|5690.24|5691.54|5691.54|5692.79|5692.79|5690.24|5690.24|0
1597846800000|2020-08-19 14:20:00|5691.93|5691.93|5692.51|5692.51|5692.56|5692.56|5691.65|5691.65|0
1597847100000|2020-08-19 14:25:00|5692.86|5692.86|5692.44|5692.44|5693.09|5693.09|5692.2|5692.2|0
1597847400000|2020-08-19 14:30:00|5693.48|5693.48|5694.91|5694.91|5694.91|5694.91|5693.36|5693.36|0
1597847700000|2020-08-19 14:35:00|5694.11|5694.11|5695.41|5695.41|5695.76|5695.76|5694.11|5694.11|0
1597848000000|2020-08-19 14:40:00|5695.19|5695.19|5700.16|5700.16|5700.16|5700.16|5695.19|5695.19|0
1597848300000|2020-08-19 14:45:00|5697.36|5697.36|5695.07|5695.07|5698.05|5698.05|5695.07|5695.07|0
1597848600000|2020-08-19 14:50:00|5693.83|5693.83|5693.72|5693.72|5694.94|5694.94|5693.72|5693.72|0
1597848900000|2020-08-19 14:55:00|5693.87|5693.87|5692.56|5692.56|5693.87|5693.87|5692.33|5692.33|0
1597849200000|2020-08-19 15:00:00|5692.95|5692.95|5685.58|5685.58|5692.95|5692.95|5685.18|5685.18|0
1597849500000|2020-08-19 15:05:00|5683.56|5683.56|5682.57|5682.57|5684.87|5684.87|5682.57|5682.57|0
1597849800000|2020-08-19 15:10:00|5682.58|5682.58|5682.47|5682.47|5683.52|5683.52|5682.47|5682.47|0
1597850100000|2020-08-19 15:15:00|5679.8|5679.8|5677.25|5677.25|5680.38|5680.38|5677.25|5677.25|0
1597850400000|2020-08-19 15:20:00|5676.74|5676.74|5678.25|5678.25|5678.75|5678.75|5676.74|5676.74|0
1597850700000|2020-08-19 15:25:00|5679.16|5679.16|5687.87|5687.87|5687.87|5687.87|5679.16|5679.16|0
1597907700000|2020-08-20 07:15:00|5665.44|5665.44|5669.2|5669.2|5670.31|5670.31|5665.44|5665.44|0
1597908000000|2020-08-20 07:20:00|5671.82|5671.82|5670.15|5670.15|5673.7|5673.7|5670.15|5670.15|0
1597908300000|2020-08-20 07:25:00|5668.44|5668.44|5668.38|5668.38|5671.37|5671.37|5668.38|5668.38|0
1597908600000|2020-08-20 07:30:00|5664.37|5664.37|5665.04|5665.04|5667.16|5667.16|5664.37|5664.37|0
1597908900000|2020-08-20 07:35:00|5662.73|5662.73|5672.87|5672.87|5672.87|5672.87|5662.73|5662.73|0
1597909200000|2020-08-20 07:40:00|5672.3|5672.3|5669.16|5669.16|5672.74|5672.74|5667.49|5667.49|0
1597909500000|2020-08-20 07:45:00|5675.65|5675.65|5670.55|5670.55|5677.12|5677.12|5670.55|5670.55|0
1597909800000|2020-08-20 07:50:00|5667.93|5667.93|5665|5665|5667.93|5667.93|5663.93|5663.93|0
1597910100000|2020-08-20 07:55:00|5666.94|5666.94|5664.73|5664.73|5667.94|5667.94|5664.73|5664.73|0
1597910400000|2020-08-20 08:00:00|5662.59|5662.59|5662.91|5662.91|5662.91|5662.91|5660.74|5660.74|0
1597910700000|2020-08-20 08:05:00|5663.53|5663.53|5664.5|5664.5|5664.5|5664.5|5663.3|5663.3|0
1597911000000|2020-08-20 08:10:00|5664.02|5664.02|5661.98|5661.98|5664.39|5664.39|5660.59|5660.59|0
1597911300000|2020-08-20 08:15:00|5662.01|5662.01|5655.64|5655.64|5662.01|5662.01|5654.91|5654.91|0
1597911600000|2020-08-20 08:20:00|5655.72|5655.72|5652.55|5652.55|5655.72|5655.72|5652.55|5652.55|0
1597911900000|2020-08-20 08:25:00|5651.69|5651.69|5649.12|5649.12|5651.69|5651.69|5649.12|5649.12|0
1597912200000|2020-08-20 08:30:00|5647.51|5647.51|5650.93|5650.93|5650.93|5650.93|5647.51|5647.51|0
1597912500000|2020-08-20 08:35:00|5650.15|5650.15|5652.63|5652.63|5652.63|5652.63|5649.76|5649.76|0
1597912800000|2020-08-20 08:40:00|5653.82|5653.82|5653|5653|5653.82|5653.82|5652.67|5652.67|0
1597913100000|2020-08-20 08:45:00|5652.32|5652.32|5653.08|5653.08|5653.08|5653.08|5650.76|5650.76|0
1597913400000|2020-08-20 08:50:00|5653.12|5653.12|5654.24|5654.24|5654.24|5654.24|5652.21|5652.21|0
1597913700000|2020-08-20 08:55:00|5652.92|5652.92|5654.42|5654.42|5655.86|5655.86|5651.95|5651.95|0
1597914000000|2020-08-20 09:00:00|5659.54|5659.54|5653.92|5653.92|5660.65|5660.65|5653.92|5653.92|0
1597914300000|2020-08-20 09:05:00|5654.55|5654.55|5656.86|5656.86|5657.35|5657.35|5654.55|5654.55|0
1597914600000|2020-08-20 09:10:00|5659.35|5659.35|5659.31|5659.31|5659.84|5659.84|5659.14|5659.14|0
1597914900000|2020-08-20 09:15:00|5659.65|5659.65|5659.4|5659.4|5660.66|5660.66|5658.68|5658.68|0
1597915200000|2020-08-20 09:20:00|5658.93|5658.93|5657.72|5657.72|5659.13|5659.13|5656.91|5656.91|0
1597915500000|2020-08-20 09:25:00|5657.18|5657.18|5660.86|5660.86|5660.86|5660.86|5657|5657|0
1597915800000|2020-08-20 09:30:00|5660.4|5660.4|5661.08|5661.08|5661.08|5661.08|5658.46|5658.46|0
1597916100000|2020-08-20 09:35:00|5660.92|5660.92|5659.8|5659.8|5661.18|5661.18|5659.8|5659.8|0
1597916400000|2020-08-20 09:40:00|5659.96|5659.96|5659.53|5659.53|5661.16|5661.16|5659.53|5659.53|0
1597916700000|2020-08-20 09:45:00|5658.93|5658.93|5658.23|5658.23|5658.93|5658.93|5657.56|5657.56|0
1597917000000|2020-08-20 09:50:00|5658.34|5658.34|5658.61|5658.61|5658.97|5658.97|5658.34|5658.34|0
1597917300000|2020-08-20 09:55:00|5658.42|5658.42|5653.99|5653.99|5658.42|5658.42|5653.99|5653.99|0
1597917600000|2020-08-20 10:00:00|5653.4|5653.4|5652.84|5652.84|5653.4|5653.4|5652.77|5652.77|0
1597917900000|2020-08-20 10:05:00|5653.66|5653.66|5651.04|5651.04|5653.66|5653.66|5651.04|5651.04|0
1597918200000|2020-08-20 10:10:00|5652.07|5652.07|5658.91|5658.91|5658.91|5658.91|5652.07|5652.07|0
1597918500000|2020-08-20 10:15:00|5662.27|5662.27|5667.57|5667.57|5667.57|5667.57|5662.27|5662.27|0
1597918800000|2020-08-20 10:20:00|5667.85|5667.85|5667.91|5667.91|5667.91|5667.91|5666.16|5666.16|0
1597919100000|2020-08-20 10:25:00|5668.67|5668.67|5663.51|5663.51|5668.67|5668.67|5663.39|5663.39|0
1597919400000|2020-08-20 10:30:00|5662.63|5662.63|5664.34|5664.34|5664.34|5664.34|5662.63|5662.63|0
1597919700000|2020-08-20 10:35:00|5665.02|5665.02|5665.67|5665.67|5666.77|5666.77|5665.02|5665.02|0
1597920000000|2020-08-20 10:40:00|5663.75|5663.75|5662.78|5662.78|5663.94|5663.94|5662.71|5662.71|0
1597920300000|2020-08-20 10:45:00|5662.06|5662.06|5663.77|5663.77|5663.77|5663.77|5662.06|5662.06|0
1597920600000|2020-08-20 10:50:00|5663.59|5663.59|5666|5666|5666|5666|5662.77|5662.77|0
1597920900000|2020-08-20 10:55:00|5666.78|5666.78|5668.44|5668.44|5668.44|5668.44|5666.78|5666.78|0
1597921200000|2020-08-20 11:00:00|5668.43|5668.43|5669.54|5669.54|5669.54|5669.54|5668.43|5668.43|0
1597921500000|2020-08-20 11:05:00|5668.41|5668.41|5673.61|5673.61|5673.96|5673.96|5667.29|5667.29|0
1597921800000|2020-08-20 11:10:00|5673.56|5673.56|5669.57|5669.57|5673.56|5673.56|5669.57|5669.57|0
1597922100000|2020-08-20 11:15:00|5670.48|5670.48|5667.53|5667.53|5672.44|5672.44|5667.53|5667.53|0
1597922400000|2020-08-20 11:20:00|5666.45|5666.45|5661.81|5661.81|5666.45|5666.45|5661.81|5661.81|0
1597922700000|2020-08-20 11:25:00|5661.41|5661.41|5661.63|5661.63|5661.96|5661.96|5661.36|5661.36|0
1597923000000|2020-08-20 11:30:00|5666.1|5666.1|5666.83|5666.83|5667.3|5667.3|5666.1|5666.1|0
1597923300000|2020-08-20 11:35:00|5667.12|5667.12|5666.93|5666.93|5668.16|5668.16|5666.93|5666.93|0
1597923600000|2020-08-20 11:40:00|5667.07|5667.07|5666.74|5666.74|5667.96|5667.96|5666.74|5666.74|0
1597923900000|2020-08-20 11:45:00|5666|5666|5666.91|5666.91|5668.01|5668.01|5666|5666|0
1597924200000|2020-08-20 11:50:00|5665.9|5665.9|5665.63|5665.63|5667.33|5667.33|5665.63|5665.63|0
1597924500000|2020-08-20 11:55:00|5663.8|5663.8|5660.38|5660.38|5663.8|5663.8|5660.38|5660.38|0
1597924800000|2020-08-20 12:00:00|5662.06|5662.06|5660.97|5660.97|5662.44|5662.44|5660.97|5660.97|0
1597925100000|2020-08-20 12:05:00|5661.27|5661.27|5651.88|5651.88|5661.27|5661.27|5651.88|5651.88|0
1597925400000|2020-08-20 12:10:00|5651.41|5651.41|5651.38|5651.38|5651.73|5651.73|5650.53|5650.53|0
1597925700000|2020-08-20 12:15:00|5651.99|5651.99|5650.49|5650.49|5653.94|5653.94|5650.49|5650.49|0
1597926000000|2020-08-20 12:20:00|5650.48|5650.48|5648.53|5648.53|5650.48|5650.48|5648.53|5648.53|0
1597926300000|2020-08-20 12:25:00|5646.67|5646.67|5645.71|5645.71|5646.67|5646.67|5645.17|5645.17|0
1597926600000|2020-08-20 12:30:00|5647.72|5647.72|5646.06|5646.06|5647.72|5647.72|5644.53|5644.53|0
1597926900000|2020-08-20 12:35:00|5645.13|5645.13|5644.02|5644.02|5645.86|5645.86|5644.02|5644.02|0
1597927200000|2020-08-20 12:40:00|5644.38|5644.38|5643.91|5643.91|5644.38|5644.38|5643.91|5643.91|0
1597927500000|2020-08-20 12:45:00|5643.62|5643.62|5646.63|5646.63|5646.79|5646.79|5643.62|5643.62|0
1597927800000|2020-08-20 12:50:00|5647.37|5647.37|5649.36|5649.36|5649.43|5649.43|5647.37|5647.37|0
1597928100000|2020-08-20 12:55:00|5649.42|5649.42|5650.4|5650.4|5650.4|5650.4|5648.74|5648.74|0
1597928400000|2020-08-20 13:00:00|5650.33|5650.33|5651.11|5651.11|5652.29|5652.29|5650.33|5650.33|0
1597928700000|2020-08-20 13:05:00|5651.73|5651.73|5648.24|5648.24|5651.73|5651.73|5647.87|5647.87|0
1597929000000|2020-08-20 13:10:00|5649.64|5649.64|5648.2|5648.2|5649.64|5649.64|5648.2|5648.2|0
1597929300000|2020-08-20 13:15:00|5647.77|5647.77|5646.09|5646.09|5647.8|5647.8|5646.09|5646.09|0
1597929600000|2020-08-20 13:20:00|5646.66|5646.66|5647.77|5647.77|5647.77|5647.77|5646.51|5646.51|0
1597929900000|2020-08-20 13:25:00|5647.49|5647.49|5647.18|5647.18|5648.13|5648.13|5647.08|5647.08|0
1597930200000|2020-08-20 13:30:00|5647.13|5647.13|5649.66|5649.66|5649.69|5649.69|5647.13|5647.13|0
1597930500000|2020-08-20 13:35:00|5649.8|5649.8|5652.98|5652.98|5652.98|5652.98|5649.8|5649.8|0
1597930800000|2020-08-20 13:40:00|5652.68|5652.68|5651.5|5651.5|5652.71|5652.71|5650.91|5650.91|0
1597931100000|2020-08-20 13:45:00|5651.39|5651.39|5649.59|5649.59|5651.88|5651.88|5649.59|5649.59|0
1597931400000|2020-08-20 13:50:00|5649.01|5649.01|5651.37|5651.37|5651.8|5651.8|5649.01|5649.01|0
1597931700000|2020-08-20 13:55:00|5653.49|5653.49|5653.05|5653.05|5653.49|5653.49|5652.38|5652.38|0
1597932000000|2020-08-20 14:00:00|5653.77|5653.77|5654.1|5654.1|5655.3|5655.3|5653.77|5653.77|0
1597932300000|2020-08-20 14:05:00|5653.07|5653.07|5649.34|5649.34|5653.07|5653.07|5649.34|5649.34|0
1597932600000|2020-08-20 14:10:00|5647.75|5647.75|5647.82|5647.82|5647.82|5647.82|5646.94|5646.94|0
1597932900000|2020-08-20 14:15:00|5649.95|5649.95|5650.51|5650.51|5651.75|5651.75|5649.68|5649.68|0
1597933200000|2020-08-20 14:20:00|5650.25|5650.25|5649.08|5649.08|5650.39|5650.39|5648.65|5648.65|0
1597933500000|2020-08-20 14:25:00|5649.41|5649.41|5650.14|5650.14|5651.66|5651.66|5649.41|5649.41|0
1597933800000|2020-08-20 14:30:00|5648.65|5648.65|5648.77|5648.77|5649.63|5649.63|5647.97|5647.97|0
1597934100000|2020-08-20 14:35:00|5648.78|5648.78|5650.95|5650.95|5651.68|5651.68|5648.78|5648.78|0
1597934400000|2020-08-20 14:40:00|5651.27|5651.27|5648.03|5648.03|5651.27|5651.27|5648.03|5648.03|0
1597934700000|2020-08-20 14:45:00|5647.43|5647.43|5646.12|5646.12|5647.83|5647.83|5645.53|5645.53|0
1597935000000|2020-08-20 14:50:00|5647.84|5647.84|5647.37|5647.37|5648.61|5648.61|5647.37|5647.37|0
1597935300000|2020-08-20 14:55:00|5647|5647|5642.53|5642.53|5647|5647|5642.53|5642.53|0
1597935600000|2020-08-20 15:00:00|5643.18|5643.18|5643.35|5643.35|5643.35|5643.35|5642.78|5642.78|0
1597935900000|2020-08-20 15:05:00|5644.33|5644.33|5643.61|5643.61|5645.42|5645.42|5642.96|5642.96|0
1597936200000|2020-08-20 15:10:00|5644.13|5644.13|5645.94|5645.94|5645.94|5645.94|5643.97|5643.97|0
1597936500000|2020-08-20 15:15:00|5645.84|5645.84|5647.07|5647.07|5647.07|5647.07|5645.84|5645.84|0
1597936800000|2020-08-20 15:20:00|5647.59|5647.59|5645.89|5645.89|5647.59|5647.59|5642.43|5642.43|0
1597937100000|2020-08-20 15:25:00|5645.8|5645.8|5643.62|5643.62|5646.06|5646.06|5643.62|5643.62|0
1597994100000|2020-08-21 07:15:00|5655.28|5655.28|5635.35|5635.35|5655.28|5655.28|5635.35|5635.35|0
1597994400000|2020-08-21 07:20:00|5636.65|5636.65|5631.35|5631.35|5636.65|5636.65|5631.35|5631.35|0
1597994700000|2020-08-21 07:25:00|5632.08|5632.08|5629.26|5629.26|5633.59|5633.59|5625.66|5625.66|0
1597995000000|2020-08-21 07:30:00|5631.6|5631.6|5642.09|5642.09|5642.09|5642.09|5631.6|5631.6|0
1597995300000|2020-08-21 07:35:00|5641.91|5641.91|5642.6|5642.6|5642.6|5642.6|5639.35|5639.35|0
1597995600000|2020-08-21 07:40:00|5643.22|5643.22|5635.03|5635.03|5643.22|5643.22|5635.03|5635.03|0
1597995900000|2020-08-21 07:45:00|5635.14|5635.14|5627.74|5627.74|5635.66|5635.66|5627.26|5627.26|0
1597996200000|2020-08-21 07:50:00|5626.82|5626.82|5620.74|5620.74|5628.1|5628.1|5620.74|5620.74|0
1597996500000|2020-08-21 07:55:00|5620.42|5620.42|5623.66|5623.66|5624.25|5624.25|5620.42|5620.42|0
1597996800000|2020-08-21 08:00:00|5623.83|5623.83|5612.63|5612.63|5623.83|5623.83|5612.13|5612.13|0
1597997100000|2020-08-21 08:05:00|5613.32|5613.32|5613.32|5613.32|5616.11|5616.11|5613.32|5613.32|0
1597997400000|2020-08-21 08:10:00|5613.25|5613.25|5611.6|5611.6|5614.24|5614.24|5611.13|5611.13|0
1597997700000|2020-08-21 08:15:00|5613.05|5613.05|5617.17|5617.17|5619|5619|5613.05|5613.05|0
1597998000000|2020-08-21 08:20:00|5615.83|5615.83|5614.7|5614.7|5616.32|5616.32|5614.7|5614.7|0
1597998300000|2020-08-21 08:25:00|5615.95|5615.95|5613.54|5613.54|5617.11|5617.11|5613.54|5613.54|0
1597998600000|2020-08-21 08:30:00|5614.62|5614.62|5615.64|5615.64|5615.64|5615.64|5613.41|5613.41|0
1597998900000|2020-08-21 08:35:00|5616.7|5616.7|5618.26|5618.26|5618.88|5618.88|5616.7|5616.7|0
1597999200000|2020-08-21 08:40:00|5618.36|5618.36|5619.8|5619.8|5619.8|5619.8|5617.08|5617.08|0
1597999500000|2020-08-21 08:45:00|5620.37|5620.37|5614.16|5614.16|5620.37|5620.37|5613.24|5613.24|0
1597999800000|2020-08-21 08:50:00|5613.75|5613.75|5612.53|5612.53|5615.56|5615.56|5612.53|5612.53|0
1598000100000|2020-08-21 08:55:00|5615.02|5615.02|5617.59|5617.59|5617.59|5617.59|5615.02|5615.02|0
1598000400000|2020-08-21 09:00:00|5617.95|5617.95|5615.01|5615.01|5617.95|5617.95|5614.7|5614.7|0
1598000700000|2020-08-21 09:05:00|5614|5614|5615.37|5615.37|5615.37|5615.37|5614|5614|0
1598001000000|2020-08-21 09:10:00|5614.34|5614.34|5617.21|5617.21|5617.21|5617.21|5614.34|5614.34|0
1598001300000|2020-08-21 09:15:00|5617.06|5617.06|5621.1|5621.1|5622.73|5622.73|5617.06|5617.06|0
1598001600000|2020-08-21 09:20:00|5623.32|5623.32|5625.72|5625.72|5625.72|5625.72|5623.32|5623.32|0
1598001900000|2020-08-21 09:25:00|5626.21|5626.21|5629.36|5629.36|5629.36|5629.36|5626.21|5626.21|0
1598002200000|2020-08-21 09:30:00|5632.64|5632.64|5629.76|5629.76|5632.64|5632.64|5629.76|5629.76|0
1598002500000|2020-08-21 09:35:00|5628.55|5628.55|5629.47|5629.47|5629.47|5629.47|5628.55|5628.55|0
1598002800000|2020-08-21 09:40:00|5630.05|5630.05|5630.18|5630.18|5630.79|5630.79|5630.05|5630.05|0
1598003100000|2020-08-21 09:45:00|5630.98|5630.98|5638.51|5638.51|5638.51|5638.51|5630.98|5630.98|0
1598003400000|2020-08-21 09:50:00|5641.24|5641.24|5637.25|5637.25|5641.24|5641.24|5637.25|5637.25|0
1598003700000|2020-08-21 09:55:00|5635.74|5635.74|5636.49|5636.49|5636.49|5636.49|5635.74|5635.74|0
1598004000000|2020-08-21 10:00:00|5636.7|5636.7|5634.08|5634.08|5636.7|5636.7|5633.8|5633.8|0
1598004300000|2020-08-21 10:05:00|5635.05|5635.05|5636.96|5636.96|5637.66|5637.66|5635.05|5635.05|0
1598004600000|2020-08-21 10:10:00|5637.31|5637.31|5635.02|5635.02|5637.31|5637.31|5635.02|5635.02|0
1598004900000|2020-08-21 10:15:00|5634.77|5634.77|5632.81|5632.81|5634.77|5634.77|5632.81|5632.81|0
1598005200000|2020-08-21 10:20:00|5632.55|5632.55|5630.7|5630.7|5632.55|5632.55|5630.47|5630.47|0
1598005500000|2020-08-21 10:25:00|5630.3|5630.3|5629.58|5629.58|5630.3|5630.3|5629.58|5629.58|0
1598005800000|2020-08-21 10:30:00|5630.12|5630.12|5629.89|5629.89|5630.12|5630.12|5629.17|5629.17|0
1598006100000|2020-08-21 10:35:00|5629.88|5629.88|5625.27|5625.27|5629.88|5629.88|5625.27|5625.27|0
1598006400000|2020-08-21 10:40:00|5625.08|5625.08|5618.85|5618.85|5625.08|5625.08|5618.85|5618.85|0
1598006700000|2020-08-21 10:45:00|5617.06|5617.06|5621.53|5621.53|5621.53|5621.53|5616.96|5616.96|0
1598007000000|2020-08-21 10:50:00|5620.51|5620.51|5622.54|5622.54|5623.19|5623.19|5620.51|5620.51|0
1598007300000|2020-08-21 10:55:00|5622.44|5622.44|5620.23|5620.23|5622.44|5622.44|5620.23|5620.23|0
1598007600000|2020-08-21 11:00:00|5618.26|5618.26|5625.75|5625.75|5627.26|5627.26|5618.26|5618.26|0
1598007900000|2020-08-21 11:05:00|5624.35|5624.35|5619.64|5619.64|5624.35|5624.35|5619.64|5619.64|0
1598008200000|2020-08-21 11:10:00|5620.23|5620.23|5622.67|5622.67|5622.67|5622.67|5618.97|5618.97|0
1598008500000|2020-08-21 11:15:00|5621.59|5621.59|5617.25|5617.25|5621.92|5621.92|5616.81|5616.81|0
1598008800000|2020-08-21 11:20:00|5617.73|5617.73|5615.68|5615.68|5617.73|5617.73|5615.68|5615.68|0
1598009100000|2020-08-21 11:25:00|5614.91|5614.91|5613.53|5613.53|5615.59|5615.59|5613.53|5613.53|0
1598009400000|2020-08-21 11:30:00|5613.45|5613.45|5615.55|5615.55|5617.69|5617.69|5613.45|5613.45|0
1598009700000|2020-08-21 11:35:00|5614.14|5614.14|5612.69|5612.69|5614.14|5614.14|5612.31|5612.31|0
1598010000000|2020-08-21 11:40:00|5611.37|5611.37|5612.89|5612.89|5612.89|5612.89|5611.37|5611.37|0
1598010300000|2020-08-21 11:45:00|5612.54|5612.54|5607.23|5607.23|5612.54|5612.54|5607.23|5607.23|0
1598010600000|2020-08-21 11:50:00|5600.59|5600.59|5598.26|5598.26|5600.59|5600.59|5595.55|5595.55|0
1598010900000|2020-08-21 11:55:00|5597.88|5597.88|5595.99|5595.99|5597.88|5597.88|5595.99|5595.99|0
1598011200000|2020-08-21 12:00:00|5594.89|5594.89|5589.95|5589.95|5594.89|5594.89|5589.95|5589.95|0
1598011500000|2020-08-21 12:05:00|5588.75|5588.75|5586|5586|5588.8|5588.8|5586|5586|0
1598011800000|2020-08-21 12:10:00|5585.64|5585.64|5577.8|5577.8|5585.64|5585.64|5577.8|5577.8|0
1598012100000|2020-08-21 12:15:00|5577.54|5577.54|5577.67|5577.67|5577.67|5577.67|5576.77|5576.77|0
1598012400000|2020-08-21 12:20:00|5576.39|5576.39|5571.99|5571.99|5576.39|5576.39|5571.09|5571.09|0
1598012700000|2020-08-21 12:25:00|5574.34|5574.34|5576.8|5576.8|5576.8|5576.8|5574.15|5574.15|0
1598013000000|2020-08-21 12:30:00|5577.58|5577.58|5572.21|5572.21|5577.58|5577.58|5572.21|5572.21|0
1598013300000|2020-08-21 12:35:00|5573.19|5573.19|5570.51|5570.51|5573.19|5573.19|5570.51|5570.51|0
1598013600000|2020-08-21 12:40:00|5570.81|5570.81|5569.8|5569.8|5570.81|5570.81|5569.8|5569.8|0
1598013900000|2020-08-21 12:45:00|5570.6|5570.6|5572.87|5572.87|5573.35|5573.35|5570.6|5570.6|0
1598014200000|2020-08-21 12:50:00|5572.52|5572.52|5564.41|5564.41|5572.52|5572.52|5564.41|5564.41|0
1598014500000|2020-08-21 12:55:00|5563.85|5563.85|5567.53|5567.53|5567.53|5567.53|5563.85|5563.85|0
1598014800000|2020-08-21 13:00:00|5568.68|5568.68|5566.16|5566.16|5568.68|5568.68|5566.16|5566.16|0
1598015100000|2020-08-21 13:05:00|5563.32|5563.32|5562.16|5562.16|5564.13|5564.13|5562.16|5562.16|0
1598015400000|2020-08-21 13:10:00|5563.4|5563.4|5564.56|5564.56|5566.24|5566.24|5563.4|5563.4|0
1598015700000|2020-08-21 13:15:00|5568.21|5568.21|5570.9|5570.9|5571.39|5571.39|5568.21|5568.21|0
1598016000000|2020-08-21 13:20:00|5572.17|5572.17|5573.63|5573.63|5573.63|5573.63|5571.67|5571.67|0
1598016300000|2020-08-21 13:25:00|5573.99|5573.99|5574.93|5574.93|5574.93|5574.93|5572.54|5572.54|0
1598016600000|2020-08-21 13:30:00|5574.85|5574.85|5583.87|5583.87|5583.87|5583.87|5574.85|5574.85|0
1598016900000|2020-08-21 13:35:00|5583.12|5583.12|5584.34|5584.34|5585.8|5585.8|5583.12|5583.12|0
1598017200000|2020-08-21 13:40:00|5585.27|5585.27|5588.51|5588.51|5588.51|5588.51|5584.81|5584.81|0
1598017500000|2020-08-21 13:45:00|5586.78|5586.78|5593.51|5593.51|5593.51|5593.51|5586.78|5586.78|0
1598017800000|2020-08-21 13:50:00|5595.59|5595.59|5598.68|5598.68|5598.68|5598.68|5594.92|5594.92|0
1598018100000|2020-08-21 13:55:00|5598.48|5598.48|5598.53|5598.53|5599.06|5599.06|5598.03|5598.03|0
1598018400000|2020-08-21 14:00:00|5601.39|5601.39|5608.21|5608.21|5608.21|5608.21|5601.39|5601.39|0
1598018700000|2020-08-21 14:05:00|5608.39|5608.39|5611.9|5611.9|5611.9|5611.9|5606.43|5606.43|0
1598019000000|2020-08-21 14:10:00|5613.74|5613.74|5610.83|5610.83|5613.74|5613.74|5610.83|5610.83|0
1598019300000|2020-08-21 14:15:00|5610.8|5610.8|5606.76|5606.76|5611.06|5611.06|5605.9|5605.9|0
1598019600000|2020-08-21 14:20:00|5606.06|5606.06|5607.93|5607.93|5607.93|5607.93|5604.5|5604.5|0
1598019900000|2020-08-21 14:25:00|5608.02|5608.02|5610.91|5610.91|5610.91|5610.91|5608.02|5608.02|0
1598020200000|2020-08-21 14:30:00|5610.53|5610.53|5619.2|5619.2|5619.2|5619.2|5610.53|5610.53|0
1598020500000|2020-08-21 14:35:00|5619.18|5619.18|5618.58|5618.58|5619.78|5619.78|5618.58|5618.58|0
1598020800000|2020-08-21 14:40:00|5619.03|5619.03|5618.35|5618.35|5619.03|5619.03|5617.54|5617.54|0
1598021100000|2020-08-21 14:45:00|5619.43|5619.43|5622.5|5622.5|5622.51|5622.51|5619.43|5619.43|0
1598021400000|2020-08-21 14:50:00|5622.99|5622.99|5626.22|5626.22|5626.22|5626.22|5622.99|5622.99|0
1598021700000|2020-08-21 14:55:00|5627.29|5627.29|5623.88|5623.88|5627.67|5627.67|5623.88|5623.88|0
1598022000000|2020-08-21 15:00:00|5622.97|5622.97|5620.55|5620.55|5626.02|5626.02|5620.55|5620.55|0
1598022300000|2020-08-21 15:05:00|5621.46|5621.46|5623.3|5623.3|5624.4|5624.4|5621.46|5621.46|0
1598022600000|2020-08-21 15:10:00|5621.26|5621.26|5623.86|5623.86|5623.86|5623.86|5621.26|5621.26|0
1598022900000|2020-08-21 15:15:00|5623.07|5623.07|5618.44|5618.44|5623.07|5623.07|5618.44|5618.44|0
1598023200000|2020-08-21 15:20:00|5614.47|5614.47|5619.34|5619.34|5620.71|5620.71|5614.47|5614.47|0
1598023500000|2020-08-21 15:25:00|5619.38|5619.38|5617.2|5617.2|5620.82|5620.82|5617.2|5617.2|0
1598253300000|2020-08-24 07:15:00|5686.47|5686.47|5686.85|5686.85|5690.48|5690.48|5686.47|5686.47|0
1598253600000|2020-08-24 07:20:00|5688.78|5688.78|5696.69|5696.69|5696.88|5696.88|5688.78|5688.78|0
1598253900000|2020-08-24 07:25:00|5698.2|5698.2|5697.26|5697.26|5698.23|5698.23|5693.19|5693.19|0
1598254200000|2020-08-24 07:30:00|5699.91|5699.91|5711.89|5711.89|5711.89|5711.89|5699.91|5699.91|0
1598254500000|2020-08-24 07:35:00|5713.17|5713.17|5725.68|5725.68|5725.68|5725.68|5713.17|5713.17|0
1598254800000|2020-08-24 07:40:00|5726.22|5726.22|5718.85|5718.85|5727.46|5727.46|5718.85|5718.85|0
1598255100000|2020-08-24 07:45:00|5717.64|5717.64|5719.98|5719.98|5720.64|5720.64|5717.64|5717.64|0
1598255400000|2020-08-24 07:50:00|5718.1|5718.1|5723.53|5723.53|5723.53|5723.53|5717.36|5717.36|0
1598255700000|2020-08-24 07:55:00|5722.2|5722.2|5722.19|5722.19|5722.2|5722.2|5720.95|5720.95|0
1598256000000|2020-08-24 08:00:00|5722.62|5722.62|5723.6|5723.6|5726.14|5726.14|5722.62|5722.62|0
1598256300000|2020-08-24 08:05:00|5722.6|5722.6|5724.64|5724.64|5725.33|5725.33|5722.6|5722.6|0
1598256600000|2020-08-24 08:10:00|5724.78|5724.78|5725.76|5725.76|5726.85|5726.85|5724.46|5724.46|0
1598256900000|2020-08-24 08:15:00|5725.9|5725.9|5723.92|5723.92|5726.23|5726.23|5723.92|5723.92|0
1598257200000|2020-08-24 08:20:00|5727.55|5727.55|5730.75|5730.75|5730.75|5730.75|5727.55|5727.55|0
1598257500000|2020-08-24 08:25:00|5728.63|5728.63|5726.12|5726.12|5728.63|5728.63|5723.86|5723.86|0
1598257800000|2020-08-24 08:30:00|5723.82|5723.82|5729.99|5729.99|5729.99|5729.99|5723.82|5723.82|0
1598258100000|2020-08-24 08:35:00|5730.54|5730.54|5730.07|5730.07|5731.88|5731.88|5730.07|5730.07|0
1598258400000|2020-08-24 08:40:00|5728.98|5728.98|5734.27|5734.27|5734.27|5734.27|5728.81|5728.81|0
1598258700000|2020-08-24 08:45:00|5736.14|5736.14|5736.22|5736.22|5736.97|5736.97|5735.56|5735.56|0
1598259000000|2020-08-24 08:50:00|5738.12|5738.12|5737.72|5737.72|5739.16|5739.16|5737.72|5737.72|0
1598259300000|2020-08-24 08:55:00|5737.8|5737.8|5738.38|5738.38|5738.65|5738.65|5735.68|5735.68|0
1598259600000|2020-08-24 09:00:00|5739.01|5739.01|5738.51|5738.51|5740.29|5740.29|5738.51|5738.51|0
1598259900000|2020-08-24 09:05:00|5739.37|5739.37|5741.55|5741.55|5741.73|5741.73|5739.37|5739.37|0
1598260200000|2020-08-24 09:10:00|5741.44|5741.44|5741.08|5741.08|5741.94|5741.94|5741.03|5741.03|0
1598260500000|2020-08-24 09:15:00|5738.54|5738.54|5734.77|5734.77|5738.54|5738.54|5734.77|5734.77|0
1598260800000|2020-08-24 09:20:00|5733.28|5733.28|5734.03|5734.03|5734.03|5734.03|5732.79|5732.79|0
1598261100000|2020-08-24 09:25:00|5734.71|5734.71|5734.21|5734.21|5734.71|5734.71|5734.03|5734.03|0
1598261400000|2020-08-24 09:30:00|5734.8|5734.8|5735.69|5735.69|5735.95|5735.95|5734.8|5734.8|0
1598261700000|2020-08-24 09:35:00|5735.47|5735.47|5733.25|5733.25|5735.78|5735.78|5733.25|5733.25|0
1598262000000|2020-08-24 09:40:00|5734.12|5734.12|5735.23|5735.23|5736.55|5736.55|5734.09|5734.09|0
1598262300000|2020-08-24 09:45:00|5737|5737|5733.91|5733.91|5737|5737|5733.91|5733.91|0
1598262600000|2020-08-24 09:50:00|5733.39|5733.39|5727.59|5727.59|5733.39|5733.39|5727.59|5727.59|0
1598262900000|2020-08-24 09:55:00|5727.36|5727.36|5726.69|5726.69|5727.36|5727.36|5726.04|5726.04|0
1598263200000|2020-08-24 10:00:00|5723.78|5723.78|5719.13|5719.13|5723.78|5723.78|5718.87|5718.87|0
1598263500000|2020-08-24 10:05:00|5716.61|5716.61|5720.02|5720.02|5720.02|5720.02|5716.52|5716.52|0
1598263800000|2020-08-24 10:10:00|5719.8|5719.8|5720.14|5720.14|5721.63|5721.63|5719.7|5719.7|0
1598264100000|2020-08-24 10:15:00|5718.96|5718.96|5717.61|5717.61|5719.26|5719.26|5717.61|5717.61|0
1598264400000|2020-08-24 10:20:00|5718.11|5718.11|5718.74|5718.74|5718.95|5718.95|5718.11|5718.11|0
1598264700000|2020-08-24 10:25:00|5720.2|5720.2|5721.08|5721.08|5721.08|5721.08|5719.85|5719.85|0
1598265000000|2020-08-24 10:30:00|5722.42|5722.42|5727.22|5727.22|5727.22|5727.22|5722.31|5722.31|0
1598265300000|2020-08-24 10:35:00|5727.27|5727.27|5729.99|5729.99|5729.99|5729.99|5727.27|5727.27|0
1598265600000|2020-08-24 10:40:00|5730.49|5730.49|5731.8|5731.8|5732.36|5732.36|5730.49|5730.49|0
1598265900000|2020-08-24 10:45:00|5731.91|5731.91|5733.59|5733.59|5733.59|5733.59|5731.91|5731.91|0
1598266200000|2020-08-24 10:50:00|5733.43|5733.43|5732.1|5732.1|5733.43|5733.43|5731.89|5731.89|0
1598266500000|2020-08-24 10:55:00|5730.79|5730.79|5728.66|5728.66|5730.79|5730.79|5728.54|5728.54|0
1598266800000|2020-08-24 11:00:00|5727.75|5727.75|5734.52|5734.52|5735.27|5735.27|5727.75|5727.75|0
1598267100000|2020-08-24 11:05:00|5734.06|5734.06|5736.21|5736.21|5736.21|5736.21|5733.17|5733.17|0
1598267400000|2020-08-24 11:10:00|5737.72|5737.72|5737.29|5737.29|5738.28|5738.28|5737.29|5737.29|0
1598267700000|2020-08-24 11:15:00|5738.17|5738.17|5735.22|5735.22|5738.17|5738.17|5735.22|5735.22|0
1598268000000|2020-08-24 11:20:00|5732.28|5732.28|5733.05|5733.05|5733.05|5733.05|5732.06|5732.06|0
1598268300000|2020-08-24 11:25:00|5732.28|5732.28|5734.73|5734.73|5734.73|5734.73|5730.72|5730.72|0
1598268600000|2020-08-24 11:30:00|5736.45|5736.45|5737.36|5737.36|5737.36|5737.36|5733.88|5733.88|0
1598268900000|2020-08-24 11:35:00|5736.92|5736.92|5735.36|5735.36|5736.92|5736.92|5734.81|5734.81|0
1598269200000|2020-08-24 11:40:00|5736.23|5736.23|5733.73|5733.73|5736.23|5736.23|5733.73|5733.73|0
1598269500000|2020-08-24 11:45:00|5733.52|5733.52|5732.56|5732.56|5733.52|5733.52|5731.74|5731.74|0
1598269800000|2020-08-24 11:50:00|5732.07|5732.07|5731.03|5731.03|5732.24|5732.24|5731.03|5731.03|0
1598270100000|2020-08-24 11:55:00|5732.71|5732.71|5737.44|5737.44|5737.82|5737.82|5732.71|5732.71|0
1598270400000|2020-08-24 12:00:00|5732.3|5732.3|5730.46|5730.46|5732.3|5732.3|5730.46|5730.46|0
1598270700000|2020-08-24 12:05:00|5731.25|5731.25|5729.4|5729.4|5731.25|5731.25|5728.75|5728.75|0
1598271000000|2020-08-24 12:10:00|5729.54|5729.54|5729.45|5729.45|5729.54|5729.54|5728.98|5728.98|0
1598271300000|2020-08-24 12:15:00|5729.44|5729.44|5725.54|5725.54|5729.93|5729.93|5725.54|5725.54|0
1598271600000|2020-08-24 12:20:00|5725.69|5725.69|5723.68|5723.68|5725.69|5725.69|5723.68|5723.68|0
1598271900000|2020-08-24 12:25:00|5723.63|5723.63|5723.21|5723.21|5724.35|5724.35|5723.16|5723.16|0
1598272200000|2020-08-24 12:30:00|5722.95|5722.95|5724.67|5724.67|5724.67|5724.67|5722.95|5722.95|0
1598272500000|2020-08-24 12:35:00|5724.59|5724.59|5723.51|5723.51|5724.97|5724.97|5723.51|5723.51|0
1598272800000|2020-08-24 12:40:00|5723.05|5723.05|5724.05|5724.05|5724.28|5724.28|5723.05|5723.05|0
1598273100000|2020-08-24 12:45:00|5724.38|5724.38|5721.82|5721.82|5724.38|5724.38|5721.36|5721.36|0
1598273400000|2020-08-24 12:50:00|5720.6|5720.6|5723.82|5723.82|5723.82|5723.82|5720.6|5720.6|0
1598273700000|2020-08-24 12:55:00|5723.96|5723.96|5723.35|5723.35|5724.54|5724.54|5723.35|5723.35|0
1598274000000|2020-08-24 13:00:00|5722.73|5722.73|5724.14|5724.14|5724.14|5724.14|5722.73|5722.73|0
1598274300000|2020-08-24 13:05:00|5724.11|5724.11|5726.68|5726.68|5726.68|5726.68|5723.65|5723.65|0
1598274600000|2020-08-24 13:10:00|5726.65|5726.65|5726.24|5726.24|5727.21|5727.21|5726.24|5726.24|0
1598274900000|2020-08-24 13:15:00|5726.79|5726.79|5720.74|5720.74|5726.79|5726.79|5720.74|5720.74|0
1598275200000|2020-08-24 13:20:00|5719.99|5719.99|5715.88|5715.88|5719.99|5719.99|5715.88|5715.88|0
1598275500000|2020-08-24 13:25:00|5714.98|5714.98|5709.77|5709.77|5714.98|5714.98|5709.77|5709.77|0
1598275800000|2020-08-24 13:30:00|5709.33|5709.33|5706.97|5706.97|5709.33|5709.33|5705.43|5705.43|0
1598276100000|2020-08-24 13:35:00|5703.8|5703.8|5701.59|5701.59|5704.82|5704.82|5701.59|5701.59|0
1598276400000|2020-08-24 13:40:00|5701.4|5701.4|5704.97|5704.97|5705.67|5705.67|5701.4|5701.4|0
1598276700000|2020-08-24 13:45:00|5702.44|5702.44|5701.21|5701.21|5705.39|5705.39|5701.21|5701.21|0
1598277000000|2020-08-24 13:50:00|5699.81|5699.81|5698.95|5698.95|5699.81|5699.81|5698.95|5698.95|0
1598277300000|2020-08-24 13:55:00|5698.52|5698.52|5697.64|5697.64|5698.52|5698.52|5695.37|5695.37|0
1598277600000|2020-08-24 14:00:00|5701.87|5701.87|5706.15|5706.15|5706.15|5706.15|5701.87|5701.87|0
1598277900000|2020-08-24 14:05:00|5705.56|5705.56|5706.25|5706.25|5707.1|5707.1|5705.56|5705.56|0
1598278200000|2020-08-24 14:10:00|5707.15|5707.15|5704.51|5704.51|5707.15|5707.15|5703.85|5703.85|0
1598278500000|2020-08-24 14:15:00|5705.63|5705.63|5708.91|5708.91|5709.87|5709.87|5705.63|5705.63|0
1598278800000|2020-08-24 14:20:00|5710.11|5710.11|5711.02|5711.02|5711.02|5711.02|5708.23|5708.23|0
1598279100000|2020-08-24 14:25:00|5710.99|5710.99|5705.96|5705.96|5710.99|5710.99|5705.96|5705.96|0
1598279400000|2020-08-24 14:30:00|5707.48|5707.48|5704|5704|5707.48|5707.48|5703.59|5703.59|0
1598279700000|2020-08-24 14:35:00|5704.86|5704.86|5705.5|5705.5|5705.5|5705.5|5702.44|5702.44|0
1598280000000|2020-08-24 14:40:00|5708.9|5708.9|5711.11|5711.11|5711.11|5711.11|5708.67|5708.67|0
1598280300000|2020-08-24 14:45:00|5713.44|5713.44|5708.19|5708.19|5713.71|5713.71|5708.19|5708.19|0
1598280600000|2020-08-24 14:50:00|5711.55|5711.55|5705.54|5705.54|5711.55|5711.55|5705.31|5705.31|0
1598280900000|2020-08-24 14:55:00|5705.48|5705.48|5698.57|5698.57|5705.48|5705.48|5698.57|5698.57|0
1598281200000|2020-08-24 15:00:00|5698.27|5698.27|5700.83|5700.83|5700.83|5700.83|5698.27|5698.27|0
1598281500000|2020-08-24 15:05:00|5705.94|5705.94|5702.03|5702.03|5705.94|5705.94|5701.88|5701.88|0
1598281800000|2020-08-24 15:10:00|5703.6|5703.6|5705.84|5705.84|5705.84|5705.84|5702.84|5702.84|0
1598282100000|2020-08-24 15:15:00|5701.93|5701.93|5703.95|5703.95|5703.95|5703.95|5699.88|5699.88|0
1598282400000|2020-08-24 15:20:00|5705.3|5705.3|5715.9|5715.9|5715.9|5715.9|5705.3|5705.3|0
1598282700000|2020-08-24 15:25:00|5714.73|5714.73|5711.58|5711.58|5714.73|5714.73|5707.1|5707.1|0
1598339700000|2020-08-25 07:15:00|5731.5|5731.5|5734.1|5734.1|5734.1|5734.1|5727.77|5727.77|0
1598340000000|2020-08-25 07:20:00|5733.36|5733.36|5728.26|5728.26|5733.36|5733.36|5726.6|5726.6|0
1598340300000|2020-08-25 07:25:00|5728.13|5728.13|5734.38|5734.38|5734.61|5734.61|5728.13|5728.13|0
1598340600000|2020-08-25 07:30:00|5731.03|5731.03|5729.37|5729.37|5732.21|5732.21|5729.37|5729.37|0
1598340900000|2020-08-25 07:35:00|5727.39|5727.39|5724.79|5724.79|5727.39|5727.39|5724.79|5724.79|0
1598341200000|2020-08-25 07:40:00|5725.6|5725.6|5725.05|5725.05|5725.6|5725.6|5721.98|5721.98|0
1598341500000|2020-08-25 07:45:00|5723.97|5723.97|5721.48|5721.48|5723.97|5723.97|5720.16|5720.16|0
1598341800000|2020-08-25 07:50:00|5721.85|5721.85|5720.28|5720.28|5721.85|5721.85|5719.07|5719.07|0
1598342100000|2020-08-25 07:55:00|5719.94|5719.94|5715.4|5715.4|5719.94|5719.94|5715.4|5715.4|0
1598342400000|2020-08-25 08:00:00|5713.8|5713.8|5711.55|5711.55|5714.5|5714.5|5711.55|5711.55|0
1598342700000|2020-08-25 08:05:00|5712.34|5712.34|5715.72|5715.72|5717.2|5717.2|5712.34|5712.34|0
1598343000000|2020-08-25 08:10:00|5716.49|5716.49|5714.36|5714.36|5716.49|5716.49|5712.36|5712.36|0
1598343300000|2020-08-25 08:15:00|5714.93|5714.93|5719.81|5719.81|5719.81|5719.81|5714.93|5714.93|0
1598343600000|2020-08-25 08:20:00|5719.59|5719.59|5718.56|5718.56|5719.91|5719.91|5718.56|5718.56|0
1598343900000|2020-08-25 08:25:00|5719.58|5719.58|5719.74|5719.74|5720.49|5720.49|5719.35|5719.35|0
1598344200000|2020-08-25 08:30:00|5719.97|5719.97|5724.23|5724.23|5725.43|5725.43|5719.97|5719.97|0
1598344500000|2020-08-25 08:35:00|5724.77|5724.77|5723.6|5723.6|5724.77|5724.77|5723.32|5723.32|0
1598344800000|2020-08-25 08:40:00|5723.04|5723.04|5723.97|5723.97|5724.52|5724.52|5722.42|5722.42|0
1598345100000|2020-08-25 08:45:00|5721.99|5721.99|5721.01|5721.01|5723.22|5723.22|5721.01|5721.01|0
1598345400000|2020-08-25 08:50:00|5721.72|5721.72|5721.55|5721.55|5722.61|5722.61|5721.55|5721.55|0
1598345700000|2020-08-25 08:55:00|5722.7|5722.7|5718.32|5718.32|5722.7|5722.7|5718.32|5718.32|0
1598346000000|2020-08-25 09:00:00|5718.69|5718.69|5710.48|5710.48|5718.69|5718.69|5710.48|5710.48|0
1598346300000|2020-08-25 09:05:00|5709.64|5709.64|5708.02|5708.02|5710.1|5710.1|5708.02|5708.02|0
1598346600000|2020-08-25 09:10:00|5710.07|5710.07|5707.28|5707.28|5710.07|5710.07|5707.28|5707.28|0
1598346900000|2020-08-25 09:15:00|5706.23|5706.23|5707.61|5707.61|5708.24|5708.24|5706.23|5706.23|0
1598347200000|2020-08-25 09:20:00|5706.54|5706.54|5708.65|5708.65|5708.65|5708.65|5706.54|5706.54|0
1598347500000|2020-08-25 09:25:00|5709.74|5709.74|5711.58|5711.58|5711.58|5711.58|5708.86|5708.86|0
1598347800000|2020-08-25 09:30:00|5711.26|5711.26|5713.59|5713.59|5713.6|5713.6|5711.26|5711.26|0
1598348100000|2020-08-25 09:35:00|5713.22|5713.22|5710.33|5710.33|5713.22|5713.22|5710.33|5710.33|0
1598348400000|2020-08-25 09:40:00|5712.08|5712.08|5712.46|5712.46|5714.91|5714.91|5712.08|5712.08|0
1598348700000|2020-08-25 09:45:00|5713.5|5713.5|5713.57|5713.57|5713.57|5713.57|5710.93|5710.93|0
1598349000000|2020-08-25 09:50:00|5712.86|5712.86|5716.97|5716.97|5716.97|5716.97|5712.86|5712.86|0
1598349300000|2020-08-25 09:55:00|5716.56|5716.56|5714.73|5714.73|5716.56|5716.56|5714.73|5714.73|0
1598349600000|2020-08-25 10:00:00|5714.78|5714.78|5716.95|5716.95|5717.19|5717.19|5714.78|5714.78|0
1598349900000|2020-08-25 10:05:00|5717.91|5717.91|5716.23|5716.23|5718.02|5718.02|5716.23|5716.23|0
1598350200000|2020-08-25 10:10:00|5719.98|5719.98|5723.37|5723.37|5723.37|5723.37|5719.98|5719.98|0
1598350500000|2020-08-25 10:15:00|5722.96|5722.96|5724.54|5724.54|5724.83|5724.83|5722.96|5722.96|0
1598350800000|2020-08-25 10:20:00|5724.12|5724.12|5726.03|5726.03|5726.03|5726.03|5723.84|5723.84|0
1598351100000|2020-08-25 10:25:00|5726.97|5726.97|5727.3|5727.3|5728.61|5728.61|5726.97|5726.97|0
1598351400000|2020-08-25 10:30:00|5728.43|5728.43|5731.74|5731.74|5732.74|5732.74|5728.43|5728.43|0
1598351700000|2020-08-25 10:35:00|5732.4|5732.4|5731.41|5731.41|5732.4|5732.4|5730.35|5730.35|0
1598352000000|2020-08-25 10:40:00|5731.29|5731.29|5730.13|5730.13|5731.29|5731.29|5730.13|5730.13|0
1598352300000|2020-08-25 10:45:00|5730.45|5730.45|5729.93|5729.93|5730.53|5730.53|5729.74|5729.74|0
1598352600000|2020-08-25 10:50:00|5730.06|5730.06|5727.64|5727.64|5730.06|5730.06|5727.64|5727.64|0
1598352900000|2020-08-25 10:55:00|5724.95|5724.95|5726.87|5726.87|5727|5727|5724.69|5724.69|0
1598353200000|2020-08-25 11:00:00|5729.42|5729.42|5741.61|5741.61|5741.61|5741.61|5729.42|5729.42|0
1598353500000|2020-08-25 11:05:00|5741.49|5741.49|5744.11|5744.11|5746.12|5746.12|5741.49|5741.49|0
1598353800000|2020-08-25 11:10:00|5743.55|5743.55|5740.03|5740.03|5743.55|5743.55|5740.03|5740.03|0
1598354100000|2020-08-25 11:15:00|5738.93|5738.93|5736.54|5736.54|5738.93|5738.93|5736.54|5736.54|0
1598354400000|2020-08-25 11:20:00|5736.52|5736.52|5735.1|5735.1|5736.98|5736.98|5734.82|5734.82|0
1598354700000|2020-08-25 11:25:00|5732.35|5732.35|5732.49|5732.49|5734.14|5734.14|5732.35|5732.35|0
1598355000000|2020-08-25 11:30:00|5731.84|5731.84|5727.54|5727.54|5731.84|5731.84|5727.54|5727.54|0
1598355300000|2020-08-25 11:35:00|5728.11|5728.11|5728.99|5728.99|5729.72|5729.72|5728.11|5728.11|0
1598355600000|2020-08-25 11:40:00|5728.78|5728.78|5729.66|5729.66|5729.75|5729.75|5728.7|5728.7|0
1598355900000|2020-08-25 11:45:00|5729.64|5729.64|5727.12|5727.12|5729.64|5729.64|5727.12|5727.12|0
1598356200000|2020-08-25 11:50:00|5727|5727|5726.9|5726.9|5728.21|5728.21|5726.9|5726.9|0
1598356500000|2020-08-25 11:55:00|5725.93|5725.93|5722.93|5722.93|5725.93|5725.93|5722.93|5722.93|0
1598356800000|2020-08-25 12:00:00|5724.06|5724.06|5724.06|5724.06|5724.06|5724.06|5723.56|5723.56|0
1598357100000|2020-08-25 12:05:00|5722.29|5722.29|5726.67|5726.67|5726.67|5726.67|5722.29|5722.29|0
1598357400000|2020-08-25 12:10:00|5727.77|5727.77|5727.56|5727.56|5729.29|5729.29|5727.56|5727.56|0
1598357700000|2020-08-25 12:15:00|5728.65|5728.65|5727.04|5727.04|5728.65|5728.65|5725.36|5725.36|0
1598358000000|2020-08-25 12:20:00|5726.35|5726.35|5725.86|5725.86|5726.36|5726.36|5724.86|5724.86|0
1598358300000|2020-08-25 12:25:00|5725.61|5725.61|5725.31|5725.31|5725.61|5725.61|5723.62|5723.62|0
1598358600000|2020-08-25 12:30:00|5725.28|5725.28|5723.29|5723.29|5725.28|5725.28|5723.29|5723.29|0
1598358900000|2020-08-25 12:35:00|5724.13|5724.13|5721.28|5721.28|5724.13|5724.13|5720.4|5720.4|0
1598359200000|2020-08-25 12:40:00|5722.12|5722.12|5723.03|5723.03|5723.62|5723.62|5722.12|5722.12|0
1598359500000|2020-08-25 12:45:00|5723.68|5723.68|5724.58|5724.58|5724.58|5724.58|5723.34|5723.34|0
1598359800000|2020-08-25 12:50:00|5724.43|5724.43|5729.13|5729.13|5730.69|5730.69|5724.43|5724.43|0
1598360100000|2020-08-25 12:55:00|5726.24|5726.24|5727.69|5727.69|5727.98|5727.98|5726.24|5726.24|0
1598360400000|2020-08-25 13:00:00|5726.67|5726.67|5725.27|5725.27|5726.67|5726.67|5722.11|5722.11|0
1598360700000|2020-08-25 13:05:00|5725.05|5725.05|5721.83|5721.83|5725.05|5725.05|5721.83|5721.83|0
1598361000000|2020-08-25 13:10:00|5720.22|5720.22|5717.7|5717.7|5720.22|5720.22|5717.18|5717.18|0
1598361300000|2020-08-25 13:15:00|5717.42|5717.42|5715.09|5715.09|5717.52|5717.52|5715.09|5715.09|0
1598361600000|2020-08-25 13:20:00|5714.67|5714.67|5715.94|5715.94|5715.94|5715.94|5714.24|5714.24|0
1598361900000|2020-08-25 13:25:00|5714.6|5714.6|5713.5|5713.5|5715.91|5715.91|5713.5|5713.5|0
1598362200000|2020-08-25 13:30:00|5713.12|5713.12|5710.6|5710.6|5714.62|5714.62|5710.6|5710.6|0
1598362500000|2020-08-25 13:35:00|5710.33|5710.33|5705.88|5705.88|5710.33|5710.33|5705.88|5705.88|0
1598362800000|2020-08-25 13:40:00|5705.2|5705.2|5707.63|5707.63|5707.98|5707.98|5703.76|5703.76|0
1598363100000|2020-08-25 13:45:00|5707.18|5707.18|5711.71|5711.71|5713.19|5713.19|5707.18|5707.18|0
1598363400000|2020-08-25 13:50:00|5713.17|5713.17|5717.48|5717.48|5717.48|5717.48|5712.48|5712.48|0
1598363700000|2020-08-25 13:55:00|5714.78|5714.78|5714.74|5714.74|5715.59|5715.59|5714.74|5714.74|0
1598364000000|2020-08-25 14:00:00|5711.85|5711.85|5710.11|5710.11|5712.14|5712.14|5709.79|5709.79|0
1598364300000|2020-08-25 14:05:00|5710.78|5710.78|5707.69|5707.69|5711.14|5711.14|5707.69|5707.69|0
1598364600000|2020-08-25 14:10:00|5708.09|5708.09|5706.96|5706.96|5709.42|5709.42|5706.96|5706.96|0
1598364900000|2020-08-25 14:15:00|5707.29|5707.29|5716.54|5716.54|5716.54|5716.54|5707.29|5707.29|0
1598365200000|2020-08-25 14:20:00|5718.22|5718.22|5713.72|5713.72|5718.22|5718.22|5711.03|5711.03|0
1598365500000|2020-08-25 14:25:00|5713.25|5713.25|5709.21|5709.21|5713.25|5713.25|5708.3|5708.3|0
1598365800000|2020-08-25 14:30:00|5708.15|5708.15|5711.16|5711.16|5711.66|5711.66|5708.15|5708.15|0
1598366100000|2020-08-25 14:35:00|5710.05|5710.05|5714.14|5714.14|5714.14|5714.14|5710.05|5710.05|0
1598366400000|2020-08-25 14:40:00|5712.67|5712.67|5707.37|5707.37|5712.67|5712.67|5707.37|5707.37|0
1598366700000|2020-08-25 14:45:00|5706.78|5706.78|5705.13|5705.13|5707.01|5707.01|5704.66|5704.66|0
1598367000000|2020-08-25 14:50:00|5704.54|5704.54|5700.97|5700.97|5704.54|5704.54|5700.89|5700.89|0
1598367300000|2020-08-25 14:55:00|5700.8|5700.8|5703.42|5703.42|5703.42|5703.42|5700.8|5700.8|0
1598367600000|2020-08-25 15:00:00|5703.97|5703.97|5711.67|5711.67|5711.67|5711.67|5703.97|5703.97|0
1598367900000|2020-08-25 15:05:00|5713.13|5713.13|5709.16|5709.16|5713.13|5713.13|5709.16|5709.16|0
1598368200000|2020-08-25 15:10:00|5709.59|5709.59|5710.29|5710.29|5711.84|5711.84|5708.42|5708.42|0
1598368500000|2020-08-25 15:15:00|5712.06|5712.06|5709.63|5709.63|5712.63|5712.63|5709.63|5709.63|0
1598368800000|2020-08-25 15:20:00|5706.4|5706.4|5704.77|5704.77|5706.4|5706.4|5704.77|5704.77|0
1598369100000|2020-08-25 15:25:00|5702.56|5702.56|5702.43|5702.43|5702.56|5702.56|5698.02|5698.02|0
1598426100000|2020-08-26 07:15:00|5691.81|5691.81|5688.17|5688.17|5691.81|5691.81|5687.36|5687.36|0
1598426400000|2020-08-26 07:20:00|5690.45|5690.45|5692.28|5692.28|5693.94|5693.94|5688.91|5688.91|0
1598426700000|2020-08-26 07:25:00|5691.26|5691.26|5690.83|5690.83|5691.26|5691.26|5689.38|5689.38|0
1598427000000|2020-08-26 07:30:00|5689.11|5689.11|5686.96|5686.96|5689.46|5689.46|5686.96|5686.96|0
1598427300000|2020-08-26 07:35:00|5687.38|5687.38|5689.99|5689.99|5689.99|5689.99|5687.38|5687.38|0
1598427600000|2020-08-26 07:40:00|5694.44|5694.44|5695.01|5695.01|5696.12|5696.12|5693.91|5693.91|0
1598427900000|2020-08-26 07:45:00|5696.96|5696.96|5696.92|5696.92|5701.51|5701.51|5696.92|5696.92|0
1598428200000|2020-08-26 07:50:00|5700.16|5700.16|5701.75|5701.75|5702.34|5702.34|5700.16|5700.16|0
1598428500000|2020-08-26 07:55:00|5703.09|5703.09|5701.34|5701.34|5703.53|5703.53|5700.81|5700.81|0
1598428800000|2020-08-26 08:00:00|5700.25|5700.25|5702.14|5702.14|5702.14|5702.14|5699.34|5699.34|0
1598429100000|2020-08-26 08:05:00|5701.8|5701.8|5698.32|5698.32|5701.8|5701.8|5698.32|5698.32|0
1598429400000|2020-08-26 08:10:00|5696.72|5696.72|5700.92|5700.92|5700.92|5700.92|5696.69|5696.69|0
1598429700000|2020-08-26 08:15:00|5704.75|5704.75|5707.59|5707.59|5707.59|5707.59|5704.7|5704.7|0
1598430000000|2020-08-26 08:20:00|5707.89|5707.89|5715.48|5715.48|5717.15|5717.15|5707.89|5707.89|0
1598430300000|2020-08-26 08:25:00|5714.23|5714.23|5715.32|5715.32|5715.32|5715.32|5712.69|5712.69|0
1598430600000|2020-08-26 08:30:00|5715.3|5715.3|5716.3|5716.3|5718.98|5718.98|5715.3|5715.3|0
1598430900000|2020-08-26 08:35:00|5715.64|5715.64|5723.83|5723.83|5723.83|5723.83|5715.64|5715.64|0
1598431200000|2020-08-26 08:40:00|5723.25|5723.25|5726.86|5726.86|5726.86|5726.86|5723.25|5723.25|0
1598431500000|2020-08-26 08:45:00|5726.45|5726.45|5714.13|5714.13|5726.45|5726.45|5714.13|5714.13|0
1598431800000|2020-08-26 08:50:00|5714.12|5714.12|5711.63|5711.63|5714.47|5714.47|5711.63|5711.63|0
1598432100000|2020-08-26 08:55:00|5712.2|5712.2|5714.33|5714.33|5714.33|5714.33|5712.2|5712.2|0
1598432400000|2020-08-26 09:00:00|5709.45|5709.45|5709.66|5709.66|5711.84|5711.84|5709.37|5709.37|0
1598432700000|2020-08-26 09:05:00|5708.48|5708.48|5708.17|5708.17|5708.87|5708.87|5707.39|5707.39|0
1598433000000|2020-08-26 09:10:00|5707.3|5707.3|5705.24|5705.24|5707.3|5707.3|5705.24|5705.24|0
1598433300000|2020-08-26 09:15:00|5703.97|5703.97|5708.26|5708.26|5708.26|5708.26|5703.97|5703.97|0
1598433600000|2020-08-26 09:20:00|5706.12|5706.12|5708.26|5708.26|5708.52|5708.52|5706.12|5706.12|0
1598433900000|2020-08-26 09:25:00|5707.83|5707.83|5707.04|5707.04|5707.83|5707.83|5706.85|5706.85|0
1598434200000|2020-08-26 09:30:00|5705.9|5705.9|5702.04|5702.04|5706.67|5706.67|5702.04|5702.04|0
1598434500000|2020-08-26 09:35:00|5699.32|5699.32|5700.09|5700.09|5700.23|5700.23|5699.32|5699.32|0
1598434800000|2020-08-26 09:40:00|5704.8|5704.8|5704.88|5704.88|5705.42|5705.42|5704.8|5704.8|0
1598435100000|2020-08-26 09:45:00|5704.4|5704.4|5704.03|5704.03|5705.73|5705.73|5704.03|5704.03|0
1598435400000|2020-08-26 09:50:00|5703.57|5703.57|5702.82|5702.82|5704.3|5704.3|5702.82|5702.82|0
1598435700000|2020-08-26 09:55:00|5703.25|5703.25|5707.72|5707.72|5707.72|5707.72|5703.25|5703.25|0
1598436000000|2020-08-26 10:00:00|5708.51|5708.51|5708.7|5708.7|5709.02|5709.02|5708.51|5708.51|0
1598436300000|2020-08-26 10:05:00|5710.64|5710.64|5710.72|5710.72|5710.76|5710.76|5710.4|5710.4|0
1598436600000|2020-08-26 10:10:00|5709.32|5709.32|5707.54|5707.54|5709.32|5709.32|5707.4|5707.4|0
1598436900000|2020-08-26 10:15:00|5706.83|5706.83|5704.54|5704.54|5706.83|5706.83|5704.54|5704.54|0
1598437200000|2020-08-26 10:20:00|5705.25|5705.25|5704.49|5704.49|5705.44|5705.44|5704.35|5704.35|0
1598437500000|2020-08-26 10:25:00|5703.96|5703.96|5708.66|5708.66|5708.66|5708.66|5703.96|5703.96|0
1598437800000|2020-08-26 10:30:00|5708.74|5708.74|5705.65|5705.65|5708.74|5708.74|5705.65|5705.65|0
1598438100000|2020-08-26 10:35:00|5704.6|5704.6|5706.4|5706.4|5706.4|5706.4|5703.94|5703.94|0
1598438400000|2020-08-26 10:40:00|5707.33|5707.33|5706.87|5706.87|5707.33|5707.33|5706.87|5706.87|0
1598438700000|2020-08-26 10:45:00|5706.79|5706.79|5709.87|5709.87|5709.87|5709.87|5705.95|5705.95|0
1598439000000|2020-08-26 10:50:00|5710.88|5710.88|5710.96|5710.96|5710.99|5710.99|5709.99|5709.99|0
1598439300000|2020-08-26 10:55:00|5709.47|5709.47|5712.26|5712.26|5712.26|5712.26|5709.32|5709.32|0
1598439600000|2020-08-26 11:00:00|5713.14|5713.14|5715.46|5715.46|5715.46|5715.46|5712.99|5712.99|0
1598439900000|2020-08-26 11:05:00|5715.26|5715.26|5713.44|5713.44|5715.26|5715.26|5713.44|5713.44|0
1598440200000|2020-08-26 11:10:00|5714.62|5714.62|5713.13|5713.13|5714.62|5714.62|5713.13|5713.13|0
1598440500000|2020-08-26 11:15:00|5712.84|5712.84|5718.94|5718.94|5718.94|5718.94|5712.84|5712.84|0
1598440800000|2020-08-26 11:20:00|5719.11|5719.11|5718.51|5718.51|5719.11|5719.11|5717.72|5717.72|0
1598441100000|2020-08-26 11:25:00|5720.52|5720.52|5720.8|5720.8|5720.8|5720.8|5719.62|5719.62|0
1598441400000|2020-08-26 11:30:00|5720.6|5720.6|5723.89|5723.89|5723.89|5723.89|5720.3|5720.3|0
1598441700000|2020-08-26 11:35:00|5724.53|5724.53|5723.87|5723.87|5724.53|5724.53|5723.19|5723.19|0
1598442000000|2020-08-26 11:40:00|5723.38|5723.38|5724.45|5724.45|5725.41|5725.41|5723.38|5723.38|0
1598442300000|2020-08-26 11:45:00|5726.37|5726.37|5726.71|5726.71|5726.71|5726.71|5725.3|5725.3|0
1598442600000|2020-08-26 11:50:00|5724.76|5724.76|5722.25|5722.25|5724.76|5724.76|5722.25|5722.25|0
1598442900000|2020-08-26 11:55:00|5721.49|5721.49|5718.64|5718.64|5721.49|5721.49|5718.64|5718.64|0
1598443200000|2020-08-26 12:00:00|5719.28|5719.28|5712.37|5712.37|5719.28|5719.28|5712.37|5712.37|0
1598443500000|2020-08-26 12:05:00|5711.1|5711.1|5709.3|5709.3|5711.1|5711.1|5709.11|5709.11|0
1598443800000|2020-08-26 12:10:00|5709.42|5709.42|5710.23|5710.23|5710.23|5710.23|5708.76|5708.76|0
1598444100000|2020-08-26 12:15:00|5709.89|5709.89|5709.81|5709.81|5709.89|5709.89|5708.98|5708.98|0
1598444400000|2020-08-26 12:20:00|5710.09|5710.09|5709.6|5709.6|5710.12|5710.12|5709.5|5709.5|0
1598444700000|2020-08-26 12:25:00|5709.54|5709.54|5711.42|5711.42|5712.22|5712.22|5708.89|5708.89|0
1598445000000|2020-08-26 12:30:00|5711.95|5711.95|5711.21|5711.21|5712.29|5712.29|5711.21|5711.21|0
1598445300000|2020-08-26 12:35:00|5711.08|5711.08|5716.05|5716.05|5716.05|5716.05|5711.08|5711.08|0
1598445600000|2020-08-26 12:40:00|5717.92|5717.92|5718.73|5718.73|5718.86|5718.86|5717.92|5717.92|0
1598445900000|2020-08-26 12:45:00|5718.06|5718.06|5719.74|5719.74|5719.74|5719.74|5717.68|5717.68|0
1598446200000|2020-08-26 12:50:00|5719.62|5719.62|5726.2|5726.2|5726.2|5726.2|5719.62|5719.62|0
1598446500000|2020-08-26 12:55:00|5726.03|5726.03|5728.34|5728.34|5729.27|5729.27|5726.03|5726.03|0
1598446800000|2020-08-26 13:00:00|5731.95|5731.95|5727.23|5727.23|5731.95|5731.95|5726.52|5726.52|0
1598447100000|2020-08-26 13:05:00|5728.14|5728.14|5731.9|5731.9|5731.9|5731.9|5728.14|5728.14|0
1598447400000|2020-08-26 13:10:00|5731.33|5731.33|5730.95|5730.95|5731.33|5731.33|5730.95|5730.95|0
1598447700000|2020-08-26 13:15:00|5728.55|5728.55|5729.7|5729.7|5729.7|5729.7|5727.82|5727.82|0
1598448000000|2020-08-26 13:20:00|5729.89|5729.89|5725.03|5725.03|5729.89|5729.89|5725.03|5725.03|0
1598448300000|2020-08-26 13:25:00|5722.85|5722.85|5717.77|5717.77|5722.85|5722.85|5717.77|5717.77|0
1598448600000|2020-08-26 13:30:00|5714.28|5714.28|5717.61|5717.61|5718.5|5718.5|5713.32|5713.32|0
1598448900000|2020-08-26 13:35:00|5718.97|5718.97|5720.52|5720.52|5720.92|5720.92|5718.97|5718.97|0
1598449200000|2020-08-26 13:40:00|5722.27|5722.27|5715.1|5715.1|5722.27|5722.27|5715.1|5715.1|0
1598449500000|2020-08-26 13:45:00|5713.06|5713.06|5712.22|5712.22|5713.06|5713.06|5711.13|5711.13|0
1598449800000|2020-08-26 13:50:00|5712.79|5712.79|5716.56|5716.56|5716.56|5716.56|5712.79|5712.79|0
1598450100000|2020-08-26 13:55:00|5715.66|5715.66|5719.01|5719.01|5720.43|5720.43|5714.95|5714.95|0
1598450400000|2020-08-26 14:00:00|5719.15|5719.15|5722.84|5722.84|5722.84|5722.84|5719.15|5719.15|0
1598450700000|2020-08-26 14:05:00|5723.69|5723.69|5719.42|5719.42|5724.73|5724.73|5719.42|5719.42|0
1598451000000|2020-08-26 14:10:00|5719.03|5719.03|5718.3|5718.3|5719.73|5719.73|5718.3|5718.3|0
1598451300000|2020-08-26 14:15:00|5718.01|5718.01|5716.92|5716.92|5718.01|5718.01|5716.75|5716.75|0
1598451600000|2020-08-26 14:20:00|5715.92|5715.92|5717.8|5717.8|5719.03|5719.03|5715.92|5715.92|0
1598451900000|2020-08-26 14:25:00|5718.88|5718.88|5719.39|5719.39|5721.59|5721.59|5718.88|5718.88|0
1598452200000|2020-08-26 14:30:00|5719.12|5719.12|5717.18|5717.18|5720|5720|5717.18|5717.18|0
1598452500000|2020-08-26 14:35:00|5717.94|5717.94|5720.59|5720.59|5720.59|5720.59|5717.94|5717.94|0
1598452800000|2020-08-26 14:40:00|5721.91|5721.91|5721.65|5721.65|5722.99|5722.99|5721.03|5721.03|0
1598453100000|2020-08-26 14:45:00|5724.14|5724.14|5724.24|5724.24|5725.75|5725.75|5723.78|5723.78|0
1598453400000|2020-08-26 14:50:00|5724.67|5724.67|5724.3|5724.3|5725.62|5725.62|5724.3|5724.3|0
1598453700000|2020-08-26 14:55:00|5722.93|5722.93|5726.24|5726.24|5726.24|5726.24|5721.69|5721.69|0
1598454000000|2020-08-26 15:00:00|5726.17|5726.17|5726.6|5726.6|5726.6|5726.6|5725.49|5725.49|0
1598454300000|2020-08-26 15:05:00|5726.82|5726.82|5724.09|5724.09|5726.82|5726.82|5724.09|5724.09|0
1598454600000|2020-08-26 15:10:00|5728.63|5728.63|5733.35|5733.35|5733.53|5733.53|5728.4|5728.4|0
1598454900000|2020-08-26 15:15:00|5733.76|5733.76|5735.19|5735.19|5736.68|5736.68|5733.76|5733.76|0
1598455200000|2020-08-26 15:20:00|5736.72|5736.72|5734.95|5734.95|5736.72|5736.72|5734.61|5734.61|0
1598455500000|2020-08-26 15:25:00|5736.47|5736.47|5744.55|5744.55|5744.55|5744.55|5736.47|5736.47|0
1598512500000|2020-08-27 07:15:00|5838.43|5838.43|5841.76|5841.76|5842.48|5842.48|5836.13|5836.13|0
1598512800000|2020-08-27 07:20:00|5840.74|5840.74|5840.06|5840.06|5840.74|5840.74|5840.03|5840.03|0
1598513100000|2020-08-27 07:25:00|5843.38|5843.38|5844.14|5844.14|5846.86|5846.86|5843.38|5843.38|0
1598513400000|2020-08-27 07:30:00|5845.45|5845.45|5848.64|5848.64|5848.77|5848.77|5844.49|5844.49|0
1598513700000|2020-08-27 07:35:00|5848.14|5848.14|5845.42|5845.42|5848.68|5848.68|5845.38|5845.38|0
1598514000000|2020-08-27 07:40:00|5843.99|5843.99|5847.2|5847.2|5847.45|5847.45|5843.99|5843.99|0
1598514300000|2020-08-27 07:45:00|5847.28|5847.28|5850.74|5850.74|5850.74|5850.74|5847.28|5847.28|0
1598514600000|2020-08-27 07:50:00|5849.64|5849.64|5846.32|5846.32|5849.64|5849.64|5846.32|5846.32|0
1598514900000|2020-08-27 07:55:00|5845.39|5845.39|5839.94|5839.94|5846.02|5846.02|5839.94|5839.94|0
1598515200000|2020-08-27 08:00:00|5836.26|5836.26|5832.43|5832.43|5836.26|5836.26|5830.4|5830.4|0
1598515500000|2020-08-27 08:05:00|5837.5|5837.5|5835.03|5835.03|5837.5|5837.5|5833.5|5833.5|0
1598515800000|2020-08-27 08:10:00|5836.48|5836.48|5835.33|5835.33|5836.48|5836.48|5833.06|5833.06|0
1598516100000|2020-08-27 08:15:00|5832.13|5832.13|5834.69|5834.69|5834.69|5834.69|5832.13|5832.13|0
1598516400000|2020-08-27 08:20:00|5837.06|5837.06|5838.06|5838.06|5839.07|5839.07|5835.76|5835.76|0
1598516700000|2020-08-27 08:25:00|5836.03|5836.03|5835.55|5835.55|5836.03|5836.03|5834.53|5834.53|0
1598517000000|2020-08-27 08:30:00|5833.31|5833.31|5839.85|5839.85|5839.85|5839.85|5833.31|5833.31|0
1598517300000|2020-08-27 08:35:00|5839.63|5839.63|5833.19|5833.19|5839.63|5839.63|5833.19|5833.19|0
1598517600000|2020-08-27 08:40:00|5833.76|5833.76|5833.67|5833.67|5834.15|5834.15|5833.38|5833.38|0
1598517900000|2020-08-27 08:45:00|5832.91|5832.91|5832.3|5832.3|5832.91|5832.91|5831.4|5831.4|0
1598518200000|2020-08-27 08:50:00|5834.01|5834.01|5833.61|5833.61|5834.6|5834.6|5833.61|5833.61|0
1598518500000|2020-08-27 08:55:00|5832.81|5832.81|5835.11|5835.11|5835.11|5835.11|5832.81|5832.81|0
1598518800000|2020-08-27 09:00:00|5833.98|5833.98|5834.1|5834.1|5835.17|5835.17|5833.98|5833.98|0
1598519100000|2020-08-27 09:05:00|5832.56|5832.56|5834.77|5834.77|5835.2|5835.2|5832.56|5832.56|0
1598519400000|2020-08-27 09:10:00|5835.82|5835.82|5835.82|5835.82|5838.2|5838.2|5834.72|5834.72|0
1598519700000|2020-08-27 09:15:00|5834.59|5834.59|5834.31|5834.31|5836.16|5836.16|5834.31|5834.31|0
1598520000000|2020-08-27 09:20:00|5834.47|5834.47|5834.85|5834.85|5836.47|5836.47|5834.47|5834.47|0
1598520300000|2020-08-27 09:25:00|5834.5|5834.5|5834.34|5834.34|5835.76|5835.76|5834.14|5834.14|0
1598520600000|2020-08-27 09:30:00|5833.65|5833.65|5831.36|5831.36|5833.65|5833.65|5830.76|5830.76|0
1598520900000|2020-08-27 09:35:00|5833.92|5833.92|5837.84|5837.84|5837.88|5837.88|5833.92|5833.92|0
1598521200000|2020-08-27 09:40:00|5839.7|5839.7|5838.04|5838.04|5839.7|5839.7|5838.04|5838.04|0
1598521500000|2020-08-27 09:45:00|5839.4|5839.4|5836.84|5836.84|5839.4|5839.4|5836.84|5836.84|0
1598521800000|2020-08-27 09:50:00|5838.66|5838.66|5838.97|5838.97|5841.33|5841.33|5838.66|5838.66|0
1598522100000|2020-08-27 09:55:00|5839.15|5839.15|5842.01|5842.01|5842.01|5842.01|5839.15|5839.15|0
1598522400000|2020-08-27 10:00:00|5842.21|5842.21|5844.5|5844.5|5844.5|5844.5|5841.94|5841.94|0
1598522700000|2020-08-27 10:05:00|5844.93|5844.93|5847.31|5847.31|5847.31|5847.31|5844.93|5844.93|0
1598523000000|2020-08-27 10:10:00|5848.99|5848.99|5849.06|5849.06|5849.06|5849.06|5848.06|5848.06|0
1598523300000|2020-08-27 10:15:00|5848.61|5848.61|5851.01|5851.01|5851.01|5851.01|5848.45|5848.45|0
1598523600000|2020-08-27 10:20:00|5851.51|5851.51|5856.45|5856.45|5856.45|5856.45|5851.51|5851.51|0
1598523900000|2020-08-27 10:25:00|5856.88|5856.88|5853.04|5853.04|5856.88|5856.88|5852.2|5852.2|0
1598524200000|2020-08-27 10:30:00|5853.29|5853.29|5849.53|5849.53|5853.29|5853.29|5849.53|5849.53|0
1598524500000|2020-08-27 10:35:00|5848.88|5848.88|5849.65|5849.65|5849.65|5849.65|5847.67|5847.67|0
1598524800000|2020-08-27 10:40:00|5849.85|5849.85|5850.99|5850.99|5850.99|5850.99|5849.17|5849.17|0
1598525100000|2020-08-27 10:45:00|5850.86|5850.86|5848.36|5848.36|5850.86|5850.86|5848.27|5848.27|0
1598525400000|2020-08-27 10:50:00|5849.02|5849.02|5846.5|5846.5|5849.13|5849.13|5846.45|5846.45|0
1598525700000|2020-08-27 10:55:00|5845.68|5845.68|5845.67|5845.67|5847.44|5847.44|5845.67|5845.67|0
1598526000000|2020-08-27 11:00:00|5847.59|5847.59|5849.05|5849.05|5849.5|5849.5|5847.59|5847.59|0
1598526300000|2020-08-27 11:05:00|5848.8|5848.8|5849.67|5849.67|5851|5851|5848.8|5848.8|0
1598526600000|2020-08-27 11:10:00|5848.5|5848.5|5846.9|5846.9|5848.5|5848.5|5845.75|5845.75|0
1598526900000|2020-08-27 11:15:00|5847.22|5847.22|5845.62|5845.62|5847.91|5847.91|5845.62|5845.62|0
1598527200000|2020-08-27 11:20:00|5845.13|5845.13|5844.34|5844.34|5845.13|5845.13|5844|5844|0
1598527500000|2020-08-27 11:25:00|5844.29|5844.29|5843.59|5843.59|5844.29|5844.29|5843.01|5843.01|0
1598527800000|2020-08-27 11:30:00|5843.27|5843.27|5843.77|5843.77|5844.47|5844.47|5842.5|5842.5|0
1598528100000|2020-08-27 11:35:00|5842.78|5842.78|5843.59|5843.59|5843.59|5843.59|5842.36|5842.36|0
1598528400000|2020-08-27 11:40:00|5843.7|5843.7|5843.33|5843.33|5843.7|5843.7|5842.66|5842.66|0
1598528700000|2020-08-27 11:45:00|5842.64|5842.64|5841.02|5841.02|5842.64|5842.64|5841.02|5841.02|0
1598529000000|2020-08-27 11:50:00|5840.39|5840.39|5839.31|5839.31|5840.39|5840.39|5839.18|5839.18|0
1598529300000|2020-08-27 11:55:00|5838.26|5838.26|5839.66|5839.66|5839.66|5839.66|5837.02|5837.02|0
1598529600000|2020-08-27 12:00:00|5839.3|5839.3|5839.81|5839.81|5840.65|5840.65|5839.3|5839.3|0
1598529900000|2020-08-27 12:05:00|5840.53|5840.53|5838.36|5838.36|5841.37|5841.37|5838.36|5838.36|0
1598530200000|2020-08-27 12:10:00|5837.76|5837.76|5837.2|5837.2|5837.87|5837.87|5837.2|5837.2|0
1598530500000|2020-08-27 12:15:00|5834.93|5834.93|5834.9|5834.9|5837.44|5837.44|5834.9|5834.9|0
1598530800000|2020-08-27 12:20:00|5833.45|5833.45|5833.25|5833.25|5834.88|5834.88|5832.85|5832.85|0
1598531100000|2020-08-27 12:25:00|5833.87|5833.87|5832.74|5832.74|5834.28|5834.28|5832.74|5832.74|0
1598531400000|2020-08-27 12:30:00|5833.04|5833.04|5829.77|5829.77|5833.04|5833.04|5829.77|5829.77|0
1598531700000|2020-08-27 12:35:00|5829.82|5829.82|5825.17|5825.17|5829.82|5829.82|5825.17|5825.17|0
1598532000000|2020-08-27 12:40:00|5821.72|5821.72|5823.72|5823.72|5823.72|5823.72|5821.72|5821.72|0
1598532300000|2020-08-27 12:45:00|5823.33|5823.33|5824.83|5824.83|5824.83|5824.83|5822.15|5822.15|0
1598532600000|2020-08-27 12:50:00|5824.01|5824.01|5826.8|5826.8|5827.25|5827.25|5823.66|5823.66|0
1598532900000|2020-08-27 12:55:00|5828.22|5828.22|5825.39|5825.39|5828.41|5828.41|5825.39|5825.39|0
1598533200000|2020-08-27 13:00:00|5824.15|5824.15|5823.32|5823.32|5824.74|5824.74|5823.32|5823.32|0
1598533500000|2020-08-27 13:05:00|5823.33|5823.33|5819.53|5819.53|5824.9|5824.9|5819.53|5819.53|0
1598533800000|2020-08-27 13:10:00|5821.02|5821.02|5826.86|5826.86|5826.86|5826.86|5821.02|5821.02|0
1598534100000|2020-08-27 13:15:00|5830.92|5830.92|5836.22|5836.22|5836.22|5836.22|5827.88|5827.88|0
1598534400000|2020-08-27 13:20:00|5841.86|5841.86|5837.11|5837.11|5841.95|5841.95|5837.11|5837.11|0
1598534700000|2020-08-27 13:25:00|5838.22|5838.22|5839.43|5839.43|5839.43|5839.43|5835.19|5835.19|0
1598535000000|2020-08-27 13:30:00|5838.46|5838.46|5834.25|5834.25|5844.21|5844.21|5834.25|5834.25|0
1598535300000|2020-08-27 13:35:00|5833.39|5833.39|5828.56|5828.56|5833.39|5833.39|5828.56|5828.56|0
1598535600000|2020-08-27 13:40:00|5827.89|5827.89|5837.12|5837.12|5837.12|5837.12|5827.89|5827.89|0
1598535900000|2020-08-27 13:45:00|5837.38|5837.38|5835.63|5835.63|5837.38|5837.38|5834.49|5834.49|0
1598536200000|2020-08-27 13:50:00|5837.8|5837.8|5840.99|5840.99|5844.69|5844.69|5837.8|5837.8|0
1598536500000|2020-08-27 13:55:00|5839.4|5839.4|5834.5|5834.5|5839.4|5839.4|5834.5|5834.5|0
1598536800000|2020-08-27 14:00:00|5837.73|5837.73|5833.69|5833.69|5838.26|5838.26|5833.69|5833.69|0
1598537100000|2020-08-27 14:05:00|5832.7|5832.7|5820.39|5820.39|5832.7|5832.7|5820.39|5820.39|0
1598537400000|2020-08-27 14:10:00|5818.27|5818.27|5815.56|5815.56|5820.29|5820.29|5814.59|5814.59|0
1598537700000|2020-08-27 14:15:00|5814.23|5814.23|5821.04|5821.04|5821.04|5821.04|5814.23|5814.23|0
1598538000000|2020-08-27 14:20:00|5826.23|5826.23|5831.03|5831.03|5831.03|5831.03|5826.2|5826.2|0
1598538300000|2020-08-27 14:25:00|5834.14|5834.14|5834.17|5834.17|5834.23|5834.23|5831.4|5831.4|0
1598538600000|2020-08-27 14:30:00|5834.94|5834.94|5835.75|5835.75|5835.75|5835.75|5833.26|5833.26|0
1598538900000|2020-08-27 14:35:00|5836.59|5836.59|5831.69|5831.69|5836.59|5836.59|5831.69|5831.69|0
1598539200000|2020-08-27 14:40:00|5830.24|5830.24|5828.66|5828.66|5830.24|5830.24|5828.36|5828.36|0
1598539500000|2020-08-27 14:45:00|5828.26|5828.26|5822.22|5822.22|5829.98|5829.98|5822.22|5822.22|0
1598539800000|2020-08-27 14:50:00|5822.11|5822.11|5822.91|5822.91|5823.92|5823.92|5820.49|5820.49|0
1598540100000|2020-08-27 14:55:00|5822.34|5822.34|5826.2|5826.2|5826.2|5826.2|5820.98|5820.98|0
1598540400000|2020-08-27 15:00:00|5825.67|5825.67|5829.1|5829.1|5829.1|5829.1|5825.67|5825.67|0
1598540700000|2020-08-27 15:05:00|5827.79|5827.79|5829.26|5829.26|5829.26|5829.26|5827.26|5827.26|0
1598541000000|2020-08-27 15:10:00|5830.89|5830.89|5828.65|5828.65|5831.3|5831.3|5828.65|5828.65|0
1598541300000|2020-08-27 15:15:00|5828.15|5828.15|5826.5|5826.5|5828.8|5828.8|5826.5|5826.5|0
1598541600000|2020-08-27 15:20:00|5825.13|5825.13|5821.82|5821.82|5825.13|5825.13|5821.09|5821.09|0
1598541900000|2020-08-27 15:25:00|5822.76|5822.76|5816.93|5816.93|5822.76|5822.76|5816.93|5816.93|0
1598598900000|2020-08-28 07:15:00|5802.62|5802.62|5799.12|5799.12|5803.26|5803.26|5799.12|5799.12|0
1598599200000|2020-08-28 07:20:00|5801.38|5801.38|5782.14|5782.14|5801.38|5801.38|5782.14|5782.14|0
1598599500000|2020-08-28 07:25:00|5782.76|5782.76|5789.89|5789.89|5790.17|5790.17|5782.76|5782.76|0
1598599800000|2020-08-28 07:30:00|5792.95|5792.95|5778.53|5778.53|5792.95|5792.95|5778.53|5778.53|0
1598600100000|2020-08-28 07:35:00|5777.63|5777.63|5788.02|5788.02|5788.02|5788.02|5776.93|5776.93|0
1598600400000|2020-08-28 07:40:00|5784.55|5784.55|5786.3|5786.3|5786.3|5786.3|5779.54|5779.54|0
1598600700000|2020-08-28 07:45:00|5787.41|5787.41|5785.91|5785.91|5789.16|5789.16|5785.91|5785.91|0
1598601000000|2020-08-28 07:50:00|5784.88|5784.88|5782.78|5782.78|5784.88|5784.88|5780.8|5780.8|0
1598601300000|2020-08-28 07:55:00|5785.64|5785.64|5790.24|5790.24|5791.32|5791.32|5785.64|5785.64|0
1598601600000|2020-08-28 08:00:00|5788.06|5788.06|5788.98|5788.98|5788.98|5788.98|5786.41|5786.41|0
1598601900000|2020-08-28 08:05:00|5789.58|5789.58|5792.02|5792.02|5792.54|5792.54|5789.58|5789.58|0
1598602200000|2020-08-28 08:10:00|5791.65|5791.65|5797.41|5797.41|5797.41|5797.41|5790.52|5790.52|0
1598602500000|2020-08-28 08:15:00|5798.12|5798.12|5797.78|5797.78|5800.05|5800.05|5797.78|5797.78|0
1598602800000|2020-08-28 08:20:00|5797.83|5797.83|5804.95|5804.95|5804.95|5804.95|5797.83|5797.83|0
1598603100000|2020-08-28 08:25:00|5805.74|5805.74|5803.6|5803.6|5806.4|5806.4|5802.93|5802.93|0
1598603400000|2020-08-28 08:30:00|5805.47|5805.47|5806.43|5806.43|5806.43|5806.43|5804.01|5804.01|0
1598603700000|2020-08-28 08:35:00|5807.21|5807.21|5810.33|5810.33|5810.44|5810.44|5807.21|5807.21|0
1598604000000|2020-08-28 08:40:00|5809.97|5809.97|5801.52|5801.52|5810.88|5810.88|5801.52|5801.52|0
1598604300000|2020-08-28 08:45:00|5802.32|5802.32|5809.2|5809.2|5809.72|5809.72|5802.32|5802.32|0
1598604600000|2020-08-28 08:50:00|5810.41|5810.41|5814.63|5814.63|5814.63|5814.63|5808.4|5808.4|0
1598604900000|2020-08-28 08:55:00|5816.02|5816.02|5817.32|5817.32|5817.74|5817.74|5816.02|5816.02|0
1598605200000|2020-08-28 09:00:00|5817.36|5817.36|5819.94|5819.94|5819.94|5819.94|5815.87|5815.87|0
1598605500000|2020-08-28 09:05:00|5820.09|5820.09|5818.88|5818.88|5820.09|5820.09|5818.88|5818.88|0
1598605800000|2020-08-28 09:10:00|5815.25|5815.25|5811.78|5811.78|5815.25|5815.25|5811.78|5811.78|0
1598606100000|2020-08-28 09:15:00|5812.41|5812.41|5817.03|5817.03|5817.03|5817.03|5812.41|5812.41|0
1598606400000|2020-08-28 09:20:00|5815.35|5815.35|5809.8|5809.8|5815.35|5815.35|5809.66|5809.66|0
1598606700000|2020-08-28 09:25:00|5807.11|5807.11|5806.29|5806.29|5808.17|5808.17|5806.29|5806.29|0
1598607000000|2020-08-28 09:30:00|5805.05|5805.05|5810.1|5810.1|5810.1|5810.1|5805.05|5805.05|0
1598607300000|2020-08-28 09:35:00|5808.24|5808.24|5808.95|5808.95|5808.95|5808.95|5806.66|5806.66|0
1598607600000|2020-08-28 09:40:00|5805.64|5805.64|5807.25|5807.25|5807.83|5807.83|5804.68|5804.68|0
1598607900000|2020-08-28 09:45:00|5806.96|5806.96|5807.15|5807.15|5807.15|5807.15|5802|5802|0
1598608200000|2020-08-28 09:50:00|5805.81|5805.81|5805.68|5805.68|5806.31|5806.31|5805.67|5805.67|0
1598608500000|2020-08-28 09:55:00|5805.53|5805.53|5805.86|5805.86|5806.33|5806.33|5805.1|5805.1|0
1598608800000|2020-08-28 10:00:00|5806.15|5806.15|5798.58|5798.58|5806.15|5806.15|5798.58|5798.58|0
1598609100000|2020-08-28 10:05:00|5798.64|5798.64|5791.22|5791.22|5800.06|5800.06|5791.22|5791.22|0
1598609400000|2020-08-28 10:10:00|5793.06|5793.06|5790.52|5790.52|5793.06|5793.06|5790.1|5790.1|0
1598609700000|2020-08-28 10:15:00|5791.99|5791.99|5790.76|5790.76|5791.99|5791.99|5790.76|5790.76|0
1598610000000|2020-08-28 10:20:00|5788.63|5788.63|5790.76|5790.76|5791.21|5791.21|5788.63|5788.63|0
1598610300000|2020-08-28 10:25:00|5789.95|5789.95|5789.47|5789.47|5791.34|5791.34|5788.43|5788.43|0
1598610600000|2020-08-28 10:30:00|5789.02|5789.02|5792.02|5792.02|5792.02|5792.02|5788.77|5788.77|0
1598610900000|2020-08-28 10:35:00|5791.92|5791.92|5794.61|5794.61|5794.61|5794.61|5791.92|5791.92|0
1598611200000|2020-08-28 10:40:00|5795.35|5795.35|5796.88|5796.88|5796.88|5796.88|5794.59|5794.59|0
1598611500000|2020-08-28 10:45:00|5796.45|5796.45|5794.02|5794.02|5796.45|5796.45|5794.02|5794.02|0
1598611800000|2020-08-28 10:50:00|5794.64|5794.64|5794.66|5794.66|5794.89|5794.89|5793.46|5793.46|0
1598612100000|2020-08-28 10:55:00|5797.94|5797.94|5799.6|5799.6|5799.62|5799.62|5796.86|5796.86|0
1598612400000|2020-08-28 11:00:00|5799.14|5799.14|5807.99|5807.99|5807.99|5807.99|5799.14|5799.14|0
1598612700000|2020-08-28 11:05:00|5807.52|5807.52|5806.92|5806.92|5807.52|5807.52|5805.8|5805.8|0
1598613000000|2020-08-28 11:10:00|5806.7|5806.7|5809.31|5809.31|5809.31|5809.31|5806.7|5806.7|0
1598613300000|2020-08-28 11:15:00|5808.96|5808.96|5810.78|5810.78|5810.78|5810.78|5808.92|5808.92|0
1598613600000|2020-08-28 11:20:00|5810.85|5810.85|5811.31|5811.31|5811.31|5811.31|5810.18|5810.18|0
1598613900000|2020-08-28 11:25:00|5811.32|5811.32|5807.63|5807.63|5811.32|5811.32|5807.42|5807.42|0
1598614200000|2020-08-28 11:30:00|5809.57|5809.57|5812.19|5812.19|5812.19|5812.19|5809.57|5809.57|0
1598614500000|2020-08-28 11:35:00|5811.22|5811.22|5802.23|5802.23|5811.22|5811.22|5802.23|5802.23|0
1598614800000|2020-08-28 11:40:00|5801.35|5801.35|5799.72|5799.72|5802.38|5802.38|5799.72|5799.72|0
1598615100000|2020-08-28 11:45:00|5801.18|5801.18|5800.04|5800.04|5801.18|5801.18|5799.58|5799.58|0
1598615400000|2020-08-28 11:50:00|5801.59|5801.59|5800.46|5800.46|5803.1|5803.1|5800.46|5800.46|0
1598615700000|2020-08-28 11:55:00|5799.41|5799.41|5799.15|5799.15|5799.63|5799.63|5798.37|5798.37|0
1598616000000|2020-08-28 12:00:00|5799.05|5799.05|5794.24|5794.24|5799.05|5799.05|5794.24|5794.24|0
1598616300000|2020-08-28 12:05:00|5793.55|5793.55|5789.35|5789.35|5793.55|5793.55|5788.92|5788.92|0
1598616600000|2020-08-28 12:10:00|5784.85|5784.85|5787.25|5787.25|5787.53|5787.53|5784.85|5784.85|0
1598616900000|2020-08-28 12:15:00|5787.46|5787.46|5787.61|5787.61|5787.61|5787.61|5786.82|5786.82|0
1598617200000|2020-08-28 12:20:00|5787.91|5787.91|5791.22|5791.22|5791.22|5791.22|5787.91|5787.91|0
1598617500000|2020-08-28 12:25:00|5791.94|5791.94|5791.79|5791.79|5791.98|5791.98|5791.35|5791.35|0
1598617800000|2020-08-28 12:30:00|5790.44|5790.44|5787.52|5787.52|5790.44|5790.44|5787.46|5787.46|0
1598618100000|2020-08-28 12:35:00|5787.85|5787.85|5784.77|5784.77|5787.85|5787.85|5784.77|5784.77|0
1598618400000|2020-08-28 12:40:00|5785.47|5785.47|5785.35|5785.35|5787.54|5787.54|5785.09|5785.09|0
1598618700000|2020-08-28 12:45:00|5786.57|5786.57|5786.33|5786.33|5787.47|5787.47|5786.33|5786.33|0
1598619000000|2020-08-28 12:50:00|5785.65|5785.65|5791.02|5791.02|5791.02|5791.02|5785.65|5785.65|0
1598619300000|2020-08-28 12:55:00|5793.34|5793.34|5793.18|5793.18|5793.34|5793.34|5792.81|5792.81|0
1598619600000|2020-08-28 13:00:00|5793.08|5793.08|5792.81|5792.81|5795.86|5795.86|5792.04|5792.04|0
1598619900000|2020-08-28 13:05:00|5792.09|5792.09|5791.28|5791.28|5792.09|5792.09|5789.88|5789.88|0
1598620200000|2020-08-28 13:10:00|5792.25|5792.25|5790.7|5790.7|5792.56|5792.56|5790.7|5790.7|0
1598620500000|2020-08-28 13:15:00|5791.12|5791.12|5791.67|5791.67|5791.83|5791.83|5790.51|5790.51|0
1598620800000|2020-08-28 13:20:00|5791.03|5791.03|5791.15|5791.15|5791.44|5791.44|5789.36|5789.36|0
1598621100000|2020-08-28 13:25:00|5791.69|5791.69|5789.33|5789.33|5791.69|5791.69|5789.33|5789.33|0
1598621400000|2020-08-28 13:30:00|5788.82|5788.82|5781.98|5781.98|5788.82|5788.82|5781.98|5781.98|0
1598621700000|2020-08-28 13:35:00|5785.17|5785.17|5789.73|5789.73|5790.87|5790.87|5784.58|5784.58|0
1598622000000|2020-08-28 13:40:00|5788.34|5788.34|5793.18|5793.18|5793.2|5793.2|5788.34|5788.34|0
1598622300000|2020-08-28 13:45:00|5792.15|5792.15|5787.63|5787.63|5792.15|5792.15|5787.5|5787.5|0
1598622600000|2020-08-28 13:50:00|5785.17|5785.17|5787.76|5787.76|5787.76|5787.76|5785.17|5785.17|0
1598622900000|2020-08-28 13:55:00|5788.86|5788.86|5784.17|5784.17|5788.86|5788.86|5784.17|5784.17|0
1598623200000|2020-08-28 14:00:00|5785.26|5785.26|5785.04|5785.04|5786.56|5786.56|5785.04|5785.04|0
1598623500000|2020-08-28 14:05:00|5783.69|5783.69|5779.67|5779.67|5783.69|5783.69|5779.67|5779.67|0
1598623800000|2020-08-28 14:10:00|5779.54|5779.54|5779.61|5779.61|5780.83|5780.83|5779.54|5779.54|0
1598624100000|2020-08-28 14:15:00|5778.49|5778.49|5775.87|5775.87|5778.49|5778.49|5775.13|5775.13|0
1598624400000|2020-08-28 14:20:00|5776.84|5776.84|5781.13|5781.13|5781.13|5781.13|5776.33|5776.33|0
1598624700000|2020-08-28 14:25:00|5781.64|5781.64|5787.92|5787.92|5787.92|5787.92|5781.64|5781.64|0
1598625000000|2020-08-28 14:30:00|5787.29|5787.29|5784.58|5784.58|5787.35|5787.35|5784.58|5784.58|0
1598625300000|2020-08-28 14:35:00|5784.22|5784.22|5783.03|5783.03|5786.12|5786.12|5783.03|5783.03|0
1598625600000|2020-08-28 14:40:00|5785.42|5785.42|5784.03|5784.03|5785.42|5785.42|5783.12|5783.12|0
1598625900000|2020-08-28 14:45:00|5786.23|5786.23|5782.87|5782.87|5786.23|5786.23|5780.78|5780.78|0
1598626200000|2020-08-28 14:50:00|5783.83|5783.83|5777.75|5777.75|5783.83|5783.83|5777.75|5777.75|0
1598626500000|2020-08-28 14:55:00|5776.59|5776.59|5774.5|5774.5|5777.17|5777.17|5774.03|5774.03|0
1598626800000|2020-08-28 15:00:00|5773.33|5773.33|5773.81|5773.81|5777.23|5777.23|5773.33|5773.33|0
1598627100000|2020-08-28 15:05:00|5772.75|5772.75|5777.85|5777.85|5780.19|5780.19|5772.75|5772.75|0
1598627400000|2020-08-28 15:10:00|5777|5777|5776.49|5776.49|5778.38|5778.38|5776.49|5776.49|0
1598627700000|2020-08-28 15:15:00|5775.8|5775.8|5777.12|5777.12|5777.15|5777.15|5775.43|5775.43|0
1598628000000|2020-08-28 15:20:00|5778.29|5778.29|5780.01|5780.01|5780.25|5780.25|5778.29|5778.29|0
1598628300000|2020-08-28 15:25:00|5781.67|5781.67|5777.93|5777.93|5782.28|5782.28|5777.93|5777.93|0
1598944500000|2020-09-01 07:15:00|5768.11|5768.11|5774.69|5774.69|5774.69|5774.69|5768.11|5768.11|0
1598944800000|2020-09-01 07:20:00|5774.68|5774.68|5781.18|5781.18|5781.18|5781.18|5774.68|5774.68|0
1598945100000|2020-09-01 07:25:00|5777.3|5777.3|5768.42|5768.42|5777.3|5777.3|5768.42|5768.42|0
1598945400000|2020-09-01 07:30:00|5764.07|5764.07|5758.34|5758.34|5764.07|5764.07|5755.88|5755.88|0
1598945700000|2020-09-01 07:35:00|5758.11|5758.11|5764.08|5764.08|5766.62|5766.62|5758.11|5758.11|0
1598946000000|2020-09-01 07:40:00|5759.52|5759.52|5756.9|5756.9|5761.72|5761.72|5756.9|5756.9|0
1598946300000|2020-09-01 07:45:00|5758.28|5758.28|5750.87|5750.87|5758.28|5758.28|5750.87|5750.87|0
1598946600000|2020-09-01 07:50:00|5752.27|5752.27|5734.31|5734.31|5752.27|5752.27|5734.31|5734.31|0
1598946900000|2020-09-01 07:55:00|5729.59|5729.59|5730.12|5730.12|5731.8|5731.8|5729.28|5729.28|0
1598947200000|2020-09-01 08:00:00|5730.84|5730.84|5735.32|5735.32|5735.32|5735.32|5728.69|5728.69|0
1598947500000|2020-09-01 08:05:00|5732.9|5732.9|5734.36|5734.36|5734.36|5734.36|5732.38|5732.38|0
1598947800000|2020-09-01 08:10:00|5735.45|5735.45|5729.16|5729.16|5735.45|5735.45|5729.16|5729.16|0
1598948100000|2020-09-01 08:15:00|5727.93|5727.93|5725.98|5725.98|5727.93|5727.93|5721.9|5721.9|0
1598948400000|2020-09-01 08:20:00|5726.18|5726.18|5727.3|5727.3|5727.74|5727.74|5726.18|5726.18|0
1598948700000|2020-09-01 08:25:00|5729.71|5729.71|5730.81|5730.81|5735.73|5735.73|5729.49|5729.49|0
1598949000000|2020-09-01 08:30:00|5731.5|5731.5|5730.48|5730.48|5731.5|5731.5|5727.67|5727.67|0
1598949300000|2020-09-01 08:35:00|5732.32|5732.32|5735.06|5735.06|5735.06|5735.06|5728.28|5728.28|0
1598949600000|2020-09-01 08:40:00|5734.74|5734.74|5732.19|5732.19|5738.97|5738.97|5732.19|5732.19|0
1598949900000|2020-09-01 08:45:00|5731.71|5731.71|5729.64|5729.64|5731.71|5731.71|5729.45|5729.45|0
1598950200000|2020-09-01 08:50:00|5730.38|5730.38|5722.69|5722.69|5730.74|5730.74|5722.69|5722.69|0
1598950500000|2020-09-01 08:55:00|5719.39|5719.39|5720.05|5720.05|5721.33|5721.33|5718.77|5718.77|0
1598950800000|2020-09-01 09:00:00|5719.93|5719.93|5715.11|5715.11|5719.93|5719.93|5715.11|5715.11|0
1598951100000|2020-09-01 09:05:00|5714.04|5714.04|5710.58|5710.58|5714.84|5714.84|5710.58|5710.58|0
1598951400000|2020-09-01 09:10:00|5708.91|5708.91|5715.13|5715.13|5715.13|5715.13|5708.91|5708.91|0
1598951700000|2020-09-01 09:15:00|5717.89|5717.89|5722.67|5722.67|5722.67|5722.67|5717.89|5717.89|0
1598952000000|2020-09-01 09:20:00|5722.99|5722.99|5723.83|5723.83|5723.87|5723.87|5722.99|5722.99|0
1598952300000|2020-09-01 09:25:00|5724.81|5724.81|5726.58|5726.58|5726.65|5726.65|5724.81|5724.81|0
1598952600000|2020-09-01 09:30:00|5726.11|5726.11|5719.26|5719.26|5726.11|5726.11|5719.26|5719.26|0
1598952900000|2020-09-01 09:35:00|5715.89|5715.89|5716.68|5716.68|5716.68|5716.68|5715.03|5715.03|0
1598953200000|2020-09-01 09:40:00|5716.58|5716.58|5711.72|5711.72|5716.58|5716.58|5711.72|5711.72|0
1598953500000|2020-09-01 09:45:00|5710.53|5710.53|5704.65|5704.65|5710.53|5710.53|5704.65|5704.65|0
1598953800000|2020-09-01 09:50:00|5707.93|5707.93|5706.65|5706.65|5708.83|5708.83|5706.65|5706.65|0
1598954100000|2020-09-01 09:55:00|5709.45|5709.45|5703.92|5703.92|5710.52|5710.52|5703.92|5703.92|0
1598954400000|2020-09-01 10:00:00|5704.53|5704.53|5707.4|5707.4|5707.4|5707.4|5702.03|5702.03|0
1598954700000|2020-09-01 10:05:00|5705.44|5705.44|5706.12|5706.12|5706.12|5706.12|5704.5|5704.5|0
1598955000000|2020-09-01 10:10:00|5706.55|5706.55|5706.33|5706.33|5707.81|5707.81|5706.33|5706.33|0
1598955300000|2020-09-01 10:15:00|5706.3|5706.3|5708.03|5708.03|5708.03|5708.03|5706.3|5706.3|0
1598955600000|2020-09-01 10:20:00|5708.41|5708.41|5703.64|5703.64|5708.41|5708.41|5702.98|5702.98|0
1598955900000|2020-09-01 10:25:00|5706.02|5706.02|5710.4|5710.4|5710.4|5710.4|5706.02|5706.02|0
1598956200000|2020-09-01 10:30:00|5711.24|5711.24|5713.49|5713.49|5713.49|5713.49|5711.24|5711.24|0
1598956500000|2020-09-01 10:35:00|5713.3|5713.3|5715|5715|5715.51|5715.51|5713.3|5713.3|0
1598956800000|2020-09-01 10:40:00|5712.54|5712.54|5710.32|5710.32|5712.54|5712.54|5708.98|5708.98|0
1598957100000|2020-09-01 10:45:00|5710.7|5710.7|5709.33|5709.33|5711.64|5711.64|5708.96|5708.96|0
1598957400000|2020-09-01 10:50:00|5710.43|5710.43|5711.87|5711.87|5711.87|5711.87|5710.43|5710.43|0
1598957700000|2020-09-01 10:55:00|5711.9|5711.9|5718.61|5718.61|5718.61|5718.61|5711.08|5711.08|0
1598958000000|2020-09-01 11:00:00|5719.08|5719.08|5720.52|5720.52|5721.28|5721.28|5719.08|5719.08|0
1598958300000|2020-09-01 11:05:00|5719.87|5719.87|5720.61|5720.61|5720.61|5720.61|5718.84|5718.84|0
1598958600000|2020-09-01 11:10:00|5720.62|5720.62|5715.26|5715.26|5720.62|5720.62|5715.26|5715.26|0
1598958900000|2020-09-01 11:15:00|5714.91|5714.91|5715.05|5715.05|5715.59|5715.59|5712.6|5712.6|0
1598959200000|2020-09-01 11:20:00|5714.46|5714.46|5715.96|5715.96|5715.96|5715.96|5712.64|5712.64|0
1598959500000|2020-09-01 11:25:00|5716.92|5716.92|5717.72|5717.72|5717.72|5717.72|5716.3|5716.3|0
1598959800000|2020-09-01 11:30:00|5717.37|5717.37|5717.32|5717.32|5717.98|5717.98|5717.05|5717.05|0
1598960100000|2020-09-01 11:35:00|5715.07|5715.07|5718.06|5718.06|5718.06|5718.06|5714.63|5714.63|0
1598960400000|2020-09-01 11:40:00|5718.31|5718.31|5715.08|5715.08|5718.31|5718.31|5714.54|5714.54|0
1598960700000|2020-09-01 11:45:00|5716.82|5716.82|5716.02|5716.02|5717|5717|5715.84|5715.84|0
1598961000000|2020-09-01 11:50:00|5716.35|5716.35|5713.59|5713.59|5716.35|5716.35|5713.59|5713.59|0
1598961300000|2020-09-01 11:55:00|5712.89|5712.89|5713.05|5713.05|5713.32|5713.32|5712.8|5712.8|0
1598961600000|2020-09-01 12:00:00|5715.15|5715.15|5715.23|5715.23|5715.82|5715.82|5713.75|5713.75|0
1598961900000|2020-09-01 12:05:00|5717.21|5717.21|5718.88|5718.88|5719.01|5719.01|5717.21|5717.21|0
1598962200000|2020-09-01 12:10:00|5717.77|5717.77|5720.75|5720.75|5720.75|5720.75|5717.64|5717.64|0
1598962500000|2020-09-01 12:15:00|5721.97|5721.97|5714.95|5714.95|5721.97|5721.97|5714.95|5714.95|0
1598962800000|2020-09-01 12:20:00|5711.62|5711.62|5717.46|5717.46|5717.46|5717.46|5711.62|5711.62|0
1598963100000|2020-09-01 12:25:00|5715.95|5715.95|5713.47|5713.47|5715.95|5715.95|5711.9|5711.9|0
1598963400000|2020-09-01 12:30:00|5715.08|5715.08|5716.75|5716.75|5716.75|5716.75|5715.08|5715.08|0
1598963700000|2020-09-01 12:35:00|5716.49|5716.49|5716.69|5716.69|5717.28|5717.28|5716.46|5716.46|0
1598964000000|2020-09-01 12:40:00|5717.47|5717.47|5717.03|5717.03|5717.47|5717.47|5714.72|5714.72|0
1598964300000|2020-09-01 12:45:00|5715.27|5715.27|5711.37|5711.37|5715.64|5715.64|5711.37|5711.37|0
1598964600000|2020-09-01 12:50:00|5711.66|5711.66|5710.25|5710.25|5711.66|5711.66|5710.11|5710.11|0
1598964900000|2020-09-01 12:55:00|5710.61|5710.61|5703.52|5703.52|5710.61|5710.61|5703.52|5703.52|0
1598965200000|2020-09-01 13:00:00|5699.79|5699.79|5682.47|5682.47|5699.79|5699.79|5682.47|5682.47|0
1598965500000|2020-09-01 13:05:00|5686.01|5686.01|5668.75|5668.75|5686.01|5686.01|5668.75|5668.75|0
1598965800000|2020-09-01 13:10:00|5668.7|5668.7|5663.82|5663.82|5668.7|5668.7|5661.94|5661.94|0
1598966100000|2020-09-01 13:15:00|5666.65|5666.65|5667.93|5667.93|5667.93|5667.93|5664.73|5664.73|0
1598966400000|2020-09-01 13:20:00|5669.65|5669.65|5671.68|5671.68|5671.68|5671.68|5667.47|5667.47|0
1598966700000|2020-09-01 13:25:00|5672.58|5672.58|5671.46|5671.46|5672.58|5672.58|5669.2|5669.2|0
1598967000000|2020-09-01 13:30:00|5673.04|5673.04|5665.45|5665.45|5673.04|5673.04|5665.45|5665.45|0
1598967300000|2020-09-01 13:35:00|5665.7|5665.7|5665.53|5665.53|5665.89|5665.89|5663.74|5663.74|0
1598967600000|2020-09-01 13:40:00|5663.66|5663.66|5666.59|5666.59|5667.38|5667.38|5663.66|5663.66|0
1598967900000|2020-09-01 13:45:00|5666.86|5666.86|5673.04|5673.04|5673.08|5673.08|5666.86|5666.86|0
1598968200000|2020-09-01 13:50:00|5676.41|5676.41|5683.38|5683.38|5684.38|5684.38|5676.41|5676.41|0
1598968500000|2020-09-01 13:55:00|5686.29|5686.29|5677.38|5677.38|5686.29|5686.29|5677.38|5677.38|0
1598968800000|2020-09-01 14:00:00|5678.68|5678.68|5687.75|5687.75|5687.75|5687.75|5678.68|5678.68|0
1598969100000|2020-09-01 14:05:00|5682.4|5682.4|5684.7|5684.7|5684.77|5684.77|5682.4|5682.4|0
1598969400000|2020-09-01 14:10:00|5685.2|5685.2|5688.81|5688.81|5688.81|5688.81|5684.92|5684.92|0
1598969700000|2020-09-01 14:15:00|5686.99|5686.99|5694.18|5694.18|5694.18|5694.18|5686.99|5686.99|0
1598970000000|2020-09-01 14:20:00|5697.52|5697.52|5705.46|5705.46|5705.46|5705.46|5696.77|5696.77|0
1598970300000|2020-09-01 14:25:00|5704.21|5704.21|5709.57|5709.57|5709.57|5709.57|5704.21|5704.21|0
1598970600000|2020-09-01 14:30:00|5711.15|5711.15|5709.88|5709.88|5711.15|5711.15|5709.36|5709.36|0
1598970900000|2020-09-01 14:35:00|5708.51|5708.51|5703.05|5703.05|5709.51|5709.51|5703.05|5703.05|0
1598971200000|2020-09-01 14:40:00|5705.14|5705.14|5708.03|5708.03|5708.03|5708.03|5705.14|5705.14|0
1598971500000|2020-09-01 14:45:00|5705.46|5705.46|5706.48|5706.48|5710.13|5710.13|5705.46|5705.46|0
1598971800000|2020-09-01 14:50:00|5702.57|5702.57|5706.6|5706.6|5707.09|5707.09|5702.57|5702.57|0
1598972100000|2020-09-01 14:55:00|5704.01|5704.01|5695.52|5695.52|5704.01|5704.01|5695.52|5695.52|0
1598972400000|2020-09-01 15:00:00|5695.25|5695.25|5692.99|5692.99|5695.25|5695.25|5692.99|5692.99|0
1598972700000|2020-09-01 15:05:00|5693.2|5693.2|5685.65|5685.65|5693.92|5693.92|5685.65|5685.65|0
1598973000000|2020-09-01 15:10:00|5684.96|5684.96|5692.42|5692.42|5692.42|5692.42|5684.96|5684.96|0
1598973300000|2020-09-01 15:15:00|5691.82|5691.82|5693.87|5693.87|5695.47|5695.47|5691.64|5691.64|0
1598973600000|2020-09-01 15:20:00|5693.91|5693.91|5682.2|5682.2|5693.91|5693.91|5682.2|5682.2|0
1598973900000|2020-09-01 15:25:00|5683.8|5683.8|5684.09|5684.09|5684.32|5684.32|5683.8|5683.8|0
1598944500000|2020-09-01 07:15:00|5768.11|5768.11|5774.69|5774.69|5774.69|5774.69|5768.11|5768.11|0
1598944800000|2020-09-01 07:20:00|5774.68|5774.68|5781.18|5781.18|5781.18|5781.18|5774.68|5774.68|0
1598945100000|2020-09-01 07:25:00|5777.3|5777.3|5768.42|5768.42|5777.3|5777.3|5768.42|5768.42|0
1598945400000|2020-09-01 07:30:00|5764.07|5764.07|5758.34|5758.34|5764.07|5764.07|5755.88|5755.88|0
1598945700000|2020-09-01 07:35:00|5758.11|5758.11|5764.08|5764.08|5766.62|5766.62|5758.11|5758.11|0
1598946000000|2020-09-01 07:40:00|5759.52|5759.52|5756.9|5756.9|5761.72|5761.72|5756.9|5756.9|0
1598946300000|2020-09-01 07:45:00|5758.28|5758.28|5750.87|5750.87|5758.28|5758.28|5750.87|5750.87|0
1598946600000|2020-09-01 07:50:00|5752.27|5752.27|5734.31|5734.31|5752.27|5752.27|5734.31|5734.31|0
1598946900000|2020-09-01 07:55:00|5729.59|5729.59|5730.12|5730.12|5731.8|5731.8|5729.28|5729.28|0
1598947200000|2020-09-01 08:00:00|5730.84|5730.84|5735.32|5735.32|5735.32|5735.32|5728.69|5728.69|0
1598947500000|2020-09-01 08:05:00|5732.9|5732.9|5734.36|5734.36|5734.36|5734.36|5732.38|5732.38|0
1598947800000|2020-09-01 08:10:00|5735.45|5735.45|5729.16|5729.16|5735.45|5735.45|5729.16|5729.16|0
1598948100000|2020-09-01 08:15:00|5727.93|5727.93|5725.98|5725.98|5727.93|5727.93|5721.9|5721.9|0
1598948400000|2020-09-01 08:20:00|5726.18|5726.18|5727.3|5727.3|5727.74|5727.74|5726.18|5726.18|0
1598948700000|2020-09-01 08:25:00|5729.71|5729.71|5730.81|5730.81|5735.73|5735.73|5729.49|5729.49|0
1598949000000|2020-09-01 08:30:00|5731.5|5731.5|5730.48|5730.48|5731.5|5731.5|5727.67|5727.67|0
1598949300000|2020-09-01 08:35:00|5732.32|5732.32|5735.06|5735.06|5735.06|5735.06|5728.28|5728.28|0
1598949600000|2020-09-01 08:40:00|5734.74|5734.74|5732.19|5732.19|5738.97|5738.97|5732.19|5732.19|0
1598949900000|2020-09-01 08:45:00|5731.71|5731.71|5729.64|5729.64|5731.71|5731.71|5729.45|5729.45|0
1598950200000|2020-09-01 08:50:00|5730.38|5730.38|5722.69|5722.69|5730.74|5730.74|5722.69|5722.69|0
1598950500000|2020-09-01 08:55:00|5719.39|5719.39|5720.05|5720.05|5721.33|5721.33|5718.77|5718.77|0
1598950800000|2020-09-01 09:00:00|5719.93|5719.93|5715.11|5715.11|5719.93|5719.93|5715.11|5715.11|0
1598951100000|2020-09-01 09:05:00|5714.04|5714.04|5710.58|5710.58|5714.84|5714.84|5710.58|5710.58|0
1598951400000|2020-09-01 09:10:00|5708.91|5708.91|5715.13|5715.13|5715.13|5715.13|5708.91|5708.91|0
1598951700000|2020-09-01 09:15:00|5717.89|5717.89|5722.67|5722.67|5722.67|5722.67|5717.89|5717.89|0
1598952000000|2020-09-01 09:20:00|5722.99|5722.99|5723.83|5723.83|5723.87|5723.87|5722.99|5722.99|0
1598952300000|2020-09-01 09:25:00|5724.81|5724.81|5726.58|5726.58|5726.65|5726.65|5724.81|5724.81|0
1598952600000|2020-09-01 09:30:00|5726.11|5726.11|5719.26|5719.26|5726.11|5726.11|5719.26|5719.26|0
1598952900000|2020-09-01 09:35:00|5715.89|5715.89|5716.68|5716.68|5716.68|5716.68|5715.03|5715.03|0
1598953200000|2020-09-01 09:40:00|5716.58|5716.58|5711.72|5711.72|5716.58|5716.58|5711.72|5711.72|0
1598953500000|2020-09-01 09:45:00|5710.53|5710.53|5704.65|5704.65|5710.53|5710.53|5704.65|5704.65|0
1598953800000|2020-09-01 09:50:00|5707.93|5707.93|5706.65|5706.65|5708.83|5708.83|5706.65|5706.65|0
1598954100000|2020-09-01 09:55:00|5709.45|5709.45|5703.92|5703.92|5710.52|5710.52|5703.92|5703.92|0
1598954400000|2020-09-01 10:00:00|5704.53|5704.53|5707.4|5707.4|5707.4|5707.4|5702.03|5702.03|0
1598954700000|2020-09-01 10:05:00|5705.44|5705.44|5706.12|5706.12|5706.12|5706.12|5704.5|5704.5|0
1598955000000|2020-09-01 10:10:00|5706.55|5706.55|5706.33|5706.33|5707.81|5707.81|5706.33|5706.33|0
1598955300000|2020-09-01 10:15:00|5706.3|5706.3|5708.03|5708.03|5708.03|5708.03|5706.3|5706.3|0
1598955600000|2020-09-01 10:20:00|5708.41|5708.41|5703.64|5703.64|5708.41|5708.41|5702.98|5702.98|0
1598955900000|2020-09-01 10:25:00|5706.02|5706.02|5710.4|5710.4|5710.4|5710.4|5706.02|5706.02|0
1598956200000|2020-09-01 10:30:00|5711.24|5711.24|5713.49|5713.49|5713.49|5713.49|5711.24|5711.24|0
1598956500000|2020-09-01 10:35:00|5713.3|5713.3|5715|5715|5715.51|5715.51|5713.3|5713.3|0
1598956800000|2020-09-01 10:40:00|5712.54|5712.54|5710.32|5710.32|5712.54|5712.54|5708.98|5708.98|0
1598957100000|2020-09-01 10:45:00|5710.7|5710.7|5709.33|5709.33|5711.64|5711.64|5708.96|5708.96|0
1598957400000|2020-09-01 10:50:00|5710.43|5710.43|5711.87|5711.87|5711.87|5711.87|5710.43|5710.43|0
1598957700000|2020-09-01 10:55:00|5711.9|5711.9|5718.61|5718.61|5718.61|5718.61|5711.08|5711.08|0
1598958000000|2020-09-01 11:00:00|5719.08|5719.08|5720.52|5720.52|5721.28|5721.28|5719.08|5719.08|0
1598958300000|2020-09-01 11:05:00|5719.87|5719.87|5720.61|5720.61|5720.61|5720.61|5718.84|5718.84|0
1598958600000|2020-09-01 11:10:00|5720.62|5720.62|5715.26|5715.26|5720.62|5720.62|5715.26|5715.26|0
1598958900000|2020-09-01 11:15:00|5714.91|5714.91|5715.05|5715.05|5715.59|5715.59|5712.6|5712.6|0
1598959200000|2020-09-01 11:20:00|5714.46|5714.46|5715.96|5715.96|5715.96|5715.96|5712.64|5712.64|0
1598959500000|2020-09-01 11:25:00|5716.92|5716.92|5717.72|5717.72|5717.72|5717.72|5716.3|5716.3|0
1598959800000|2020-09-01 11:30:00|5717.37|5717.37|5717.32|5717.32|5717.98|5717.98|5717.05|5717.05|0
1598960100000|2020-09-01 11:35:00|5715.07|5715.07|5718.06|5718.06|5718.06|5718.06|5714.63|5714.63|0
1598960400000|2020-09-01 11:40:00|5718.31|5718.31|5715.08|5715.08|5718.31|5718.31|5714.54|5714.54|0
1598960700000|2020-09-01 11:45:00|5716.82|5716.82|5716.02|5716.02|5717|5717|5715.84|5715.84|0
1598961000000|2020-09-01 11:50:00|5716.35|5716.35|5713.59|5713.59|5716.35|5716.35|5713.59|5713.59|0
1598961300000|2020-09-01 11:55:00|5712.89|5712.89|5713.05|5713.05|5713.32|5713.32|5712.8|5712.8|0
1598961600000|2020-09-01 12:00:00|5715.15|5715.15|5715.23|5715.23|5715.82|5715.82|5713.75|5713.75|0
1598961900000|2020-09-01 12:05:00|5717.21|5717.21|5718.88|5718.88|5719.01|5719.01|5717.21|5717.21|0
1598962200000|2020-09-01 12:10:00|5717.77|5717.77|5720.75|5720.75|5720.75|5720.75|5717.64|5717.64|0
1598962500000|2020-09-01 12:15:00|5721.97|5721.97|5714.95|5714.95|5721.97|5721.97|5714.95|5714.95|0
1598962800000|2020-09-01 12:20:00|5711.62|5711.62|5717.46|5717.46|5717.46|5717.46|5711.62|5711.62|0
1598963100000|2020-09-01 12:25:00|5715.95|5715.95|5713.47|5713.47|5715.95|5715.95|5711.9|5711.9|0
1598963400000|2020-09-01 12:30:00|5715.08|5715.08|5716.75|5716.75|5716.75|5716.75|5715.08|5715.08|0
1598963700000|2020-09-01 12:35:00|5716.49|5716.49|5716.69|5716.69|5717.28|5717.28|5716.46|5716.46|0
1598964000000|2020-09-01 12:40:00|5717.47|5717.47|5717.03|5717.03|5717.47|5717.47|5714.72|5714.72|0
1598964300000|2020-09-01 12:45:00|5715.27|5715.27|5711.37|5711.37|5715.64|5715.64|5711.37|5711.37|0
1598964600000|2020-09-01 12:50:00|5711.66|5711.66|5710.25|5710.25|5711.66|5711.66|5710.11|5710.11|0
1598964900000|2020-09-01 12:55:00|5710.61|5710.61|5703.52|5703.52|5710.61|5710.61|5703.52|5703.52|0
1598965200000|2020-09-01 13:00:00|5699.79|5699.79|5682.47|5682.47|5699.79|5699.79|5682.47|5682.47|0
1598965500000|2020-09-01 13:05:00|5686.01|5686.01|5668.75|5668.75|5686.01|5686.01|5668.75|5668.75|0
1598965800000|2020-09-01 13:10:00|5668.7|5668.7|5663.82|5663.82|5668.7|5668.7|5661.94|5661.94|0
1598966100000|2020-09-01 13:15:00|5666.65|5666.65|5667.93|5667.93|5667.93|5667.93|5664.73|5664.73|0
1598966400000|2020-09-01 13:20:00|5669.65|5669.65|5671.68|5671.68|5671.68|5671.68|5667.47|5667.47|0
1598966700000|2020-09-01 13:25:00|5672.58|5672.58|5671.46|5671.46|5672.58|5672.58|5669.2|5669.2|0
1598967000000|2020-09-01 13:30:00|5673.04|5673.04|5665.45|5665.45|5673.04|5673.04|5665.45|5665.45|0
1598967300000|2020-09-01 13:35:00|5665.7|5665.7|5665.53|5665.53|5665.89|5665.89|5663.74|5663.74|0
1598967600000|2020-09-01 13:40:00|5663.66|5663.66|5666.59|5666.59|5667.38|5667.38|5663.66|5663.66|0
1598967900000|2020-09-01 13:45:00|5666.86|5666.86|5673.04|5673.04|5673.08|5673.08|5666.86|5666.86|0
1598968200000|2020-09-01 13:50:00|5676.41|5676.41|5683.38|5683.38|5684.38|5684.38|5676.41|5676.41|0
1598968500000|2020-09-01 13:55:00|5686.29|5686.29|5677.38|5677.38|5686.29|5686.29|5677.38|5677.38|0
1598968800000|2020-09-01 14:00:00|5678.68|5678.68|5687.75|5687.75|5687.75|5687.75|5678.68|5678.68|0
1598969100000|2020-09-01 14:05:00|5682.4|5682.4|5684.7|5684.7|5684.77|5684.77|5682.4|5682.4|0
1598969400000|2020-09-01 14:10:00|5685.2|5685.2|5688.81|5688.81|5688.81|5688.81|5684.92|5684.92|0
1598969700000|2020-09-01 14:15:00|5686.99|5686.99|5694.18|5694.18|5694.18|5694.18|5686.99|5686.99|0
1598970000000|2020-09-01 14:20:00|5697.52|5697.52|5705.46|5705.46|5705.46|5705.46|5696.77|5696.77|0
1598970300000|2020-09-01 14:25:00|5704.21|5704.21|5709.57|5709.57|5709.57|5709.57|5704.21|5704.21|0
1598970600000|2020-09-01 14:30:00|5711.15|5711.15|5709.88|5709.88|5711.15|5711.15|5709.36|5709.36|0
1598970900000|2020-09-01 14:35:00|5708.51|5708.51|5703.05|5703.05|5709.51|5709.51|5703.05|5703.05|0
1598971200000|2020-09-01 14:40:00|5705.14|5705.14|5708.03|5708.03|5708.03|5708.03|5705.14|5705.14|0
1598971500000|2020-09-01 14:45:00|5705.46|5705.46|5706.48|5706.48|5710.13|5710.13|5705.46|5705.46|0
1598971800000|2020-09-01 14:50:00|5702.57|5702.57|5706.6|5706.6|5707.09|5707.09|5702.57|5702.57|0
1598972100000|2020-09-01 14:55:00|5704.01|5704.01|5695.52|5695.52|5704.01|5704.01|5695.52|5695.52|0
1598972400000|2020-09-01 15:00:00|5695.25|5695.25|5692.99|5692.99|5695.25|5695.25|5692.99|5692.99|0
1598972700000|2020-09-01 15:05:00|5693.2|5693.2|5685.65|5685.65|5693.92|5693.92|5685.65|5685.65|0
1598973000000|2020-09-01 15:10:00|5684.96|5684.96|5692.42|5692.42|5692.42|5692.42|5684.96|5684.96|0
1598973300000|2020-09-01 15:15:00|5691.82|5691.82|5693.87|5693.87|5695.47|5695.47|5691.64|5691.64|0
1598973600000|2020-09-01 15:20:00|5693.91|5693.91|5682.2|5682.2|5693.91|5693.91|5682.2|5682.2|0
1598973900000|2020-09-01 15:25:00|5683.8|5683.8|5684.09|5684.09|5684.32|5684.32|5683.8|5683.8|0
1599030900000|2020-09-02 07:15:00|5777.41|5777.41|5785.77|5785.77|5787.51|5787.51|5777.41|5777.41|0
1599031200000|2020-09-02 07:20:00|5786.62|5786.62|5798.01|5798.01|5798.01|5798.01|5786.62|5786.62|0
1599031500000|2020-09-02 07:25:00|5797.54|5797.54|5798.45|5798.45|5798.45|5798.45|5794.53|5794.53|0
1599031800000|2020-09-02 07:30:00|5798.62|5798.62|5813.37|5813.37|5813.72|5813.72|5798.62|5798.62|0
1599032100000|2020-09-02 07:35:00|5811.53|5811.53|5806.8|5806.8|5813.86|5813.86|5806.8|5806.8|0
1599032400000|2020-09-02 07:40:00|5804.57|5804.57|5813.07|5813.07|5813.07|5813.07|5804.57|5804.57|0
1599032700000|2020-09-02 07:45:00|5812.97|5812.97|5799.05|5799.05|5812.97|5812.97|5799.05|5799.05|0
1599033000000|2020-09-02 07:50:00|5800.58|5800.58|5802.28|5802.28|5806.26|5806.26|5800.58|5800.58|0
1599033300000|2020-09-02 07:55:00|5796.4|5796.4|5796.23|5796.23|5798.83|5798.83|5796.23|5796.23|0
1599033600000|2020-09-02 08:00:00|5796.93|5796.93|5797.29|5797.29|5800.31|5800.31|5796.93|5796.93|0
1599033900000|2020-09-02 08:05:00|5791.64|5791.64|5803.21|5803.21|5803.21|5803.21|5791.64|5791.64|0
1599034200000|2020-09-02 08:10:00|5802.49|5802.49|5806.55|5806.55|5806.55|5806.55|5800.04|5800.04|0
1599034500000|2020-09-02 08:15:00|5805.92|5805.92|5812.62|5812.62|5812.63|5812.63|5805.92|5805.92|0
1599034800000|2020-09-02 08:20:00|5813.8|5813.8|5821.24|5821.24|5821.24|5821.24|5813.8|5813.8|0
1599035100000|2020-09-02 08:25:00|5817.86|5817.86|5818.9|5818.9|5819.43|5819.43|5817.86|5817.86|0
1599035400000|2020-09-02 08:30:00|5819.8|5819.8|5823.96|5823.96|5823.96|5823.96|5818.16|5818.16|0
1599035700000|2020-09-02 08:35:00|5819.99|5819.99|5816.51|5816.51|5819.99|5819.99|5816.51|5816.51|0
1599036000000|2020-09-02 08:40:00|5815.29|5815.29|5814.48|5814.48|5819.93|5819.93|5814.48|5814.48|0
1599036300000|2020-09-02 08:45:00|5814.33|5814.33|5815.76|5815.76|5821.08|5821.08|5814.33|5814.33|0
1599036600000|2020-09-02 08:50:00|5816.31|5816.31|5825.99|5825.99|5825.99|5825.99|5816.31|5816.31|0
1599036900000|2020-09-02 08:55:00|5825.45|5825.45|5823.15|5823.15|5827.7|5827.7|5821.85|5821.85|0
1599037200000|2020-09-02 09:00:00|5824.36|5824.36|5822.22|5822.22|5826.19|5826.19|5822.22|5822.22|0
1599037500000|2020-09-02 09:05:00|5820.79|5820.79|5820.24|5820.24|5821.58|5821.58|5820.24|5820.24|0
1599037800000|2020-09-02 09:10:00|5823.63|5823.63|5827.97|5827.97|5827.97|5827.97|5823.47|5823.47|0
1599038100000|2020-09-02 09:15:00|5827.5|5827.5|5828.05|5828.05|5829.34|5829.34|5827.5|5827.5|0
1599038400000|2020-09-02 09:20:00|5828.92|5828.92|5831.79|5831.79|5831.79|5831.79|5827.66|5827.66|0
1599038700000|2020-09-02 09:25:00|5829.04|5829.04|5830.41|5830.41|5832.16|5832.16|5829.04|5829.04|0
1599039000000|2020-09-02 09:30:00|5828.17|5828.17|5825.03|5825.03|5828.17|5828.17|5825.03|5825.03|0
1599039300000|2020-09-02 09:35:00|5824.28|5824.28|5821.43|5821.43|5824.28|5824.28|5821.43|5821.43|0
1599039600000|2020-09-02 09:40:00|5823.69|5823.69|5814.1|5814.1|5824.14|5824.14|5814.1|5814.1|0
1599039900000|2020-09-02 09:45:00|5813.68|5813.68|5813.68|5813.68|5814.29|5814.29|5810.66|5810.66|0
1599040200000|2020-09-02 09:50:00|5814.64|5814.64|5814.22|5814.22|5814.66|5814.66|5812.76|5812.76|0
1599040500000|2020-09-02 09:55:00|5814.06|5814.06|5819.08|5819.08|5819.08|5819.08|5814.06|5814.06|0
1599040800000|2020-09-02 10:00:00|5821.8|5821.8|5822.49|5822.49|5824.96|5824.96|5821.8|5821.8|0
1599041100000|2020-09-02 10:05:00|5821.08|5821.08|5822.76|5822.76|5822.79|5822.79|5819.69|5819.69|0
1599041400000|2020-09-02 10:10:00|5824.13|5824.13|5818.45|5818.45|5825.16|5825.16|5818.45|5818.45|0
1599041700000|2020-09-02 10:15:00|5819.23|5819.23|5817.44|5817.44|5819.8|5819.8|5817.44|5817.44|0
1599042000000|2020-09-02 10:20:00|5815.44|5815.44|5814.76|5814.76|5815.44|5815.44|5812.44|5812.44|0
1599042300000|2020-09-02 10:25:00|5816.2|5816.2|5816.49|5816.49|5817.16|5817.16|5815.84|5815.84|0
1599042600000|2020-09-02 10:30:00|5815.81|5815.81|5816.67|5816.67|5816.67|5816.67|5815.69|5815.69|0
1599042900000|2020-09-02 10:35:00|5818.79|5818.79|5812|5812|5818.79|5818.79|5812|5812|0
1599043200000|2020-09-02 10:40:00|5812.4|5812.4|5811.43|5811.43|5813.6|5813.6|5811.43|5811.43|0
1599043500000|2020-09-02 10:45:00|5811.57|5811.57|5816.14|5816.14|5816.14|5816.14|5811.57|5811.57|0
1599043800000|2020-09-02 10:50:00|5815.82|5815.82|5815.16|5815.16|5815.82|5815.82|5814.64|5814.64|0
1599044100000|2020-09-02 10:55:00|5812.95|5812.95|5808.56|5808.56|5812.95|5812.95|5808.04|5808.04|0
1599044400000|2020-09-02 11:00:00|5808.16|5808.16|5802.33|5802.33|5808.16|5808.16|5801.79|5801.79|0
1599044700000|2020-09-02 11:05:00|5807.52|5807.52|5808.46|5808.46|5808.46|5808.46|5805.04|5805.04|0
1599045000000|2020-09-02 11:10:00|5813.81|5813.81|5815.87|5815.87|5818.23|5818.23|5813.81|5813.81|0
1599045300000|2020-09-02 11:15:00|5815.72|5815.72|5813.62|5813.62|5815.72|5815.72|5813.35|5813.35|0
1599045600000|2020-09-02 11:20:00|5813.11|5813.11|5819.94|5819.94|5819.94|5819.94|5812.83|5812.83|0
1599045900000|2020-09-02 11:25:00|5819.62|5819.62|5820.16|5820.16|5821.07|5821.07|5819.62|5819.62|0
1599046200000|2020-09-02 11:30:00|5821.45|5821.45|5828.65|5828.65|5828.65|5828.65|5821.45|5821.45|0
1599046500000|2020-09-02 11:35:00|5829.79|5829.79|5832.09|5832.09|5832.09|5832.09|5829.36|5829.36|0
1599046800000|2020-09-02 11:40:00|5832.01|5832.01|5833.16|5833.16|5833.16|5833.16|5832.01|5832.01|0
1599047100000|2020-09-02 11:45:00|5832.69|5832.69|5833.2|5833.2|5833.31|5833.31|5831.93|5831.93|0
1599047400000|2020-09-02 11:50:00|5831.53|5831.53|5829.99|5829.99|5832.55|5832.55|5829.99|5829.99|0
1599047700000|2020-09-02 11:55:00|5830.06|5830.06|5833.48|5833.48|5833.48|5833.48|5830.04|5830.04|0
1599048000000|2020-09-02 12:00:00|5833.21|5833.21|5832.28|5832.28|5833.21|5833.21|5832.01|5832.01|0
1599048300000|2020-09-02 12:05:00|5829.46|5829.46|5828.78|5828.78|5829.46|5829.46|5827.79|5827.79|0
1599048600000|2020-09-02 12:10:00|5827.53|5827.53|5823.47|5823.47|5827.53|5827.53|5823.47|5823.47|0
1599048900000|2020-09-02 12:15:00|5821.83|5821.83|5825.45|5825.45|5825.45|5825.45|5821.83|5821.83|0
1599049200000|2020-09-02 12:20:00|5827.05|5827.05|5831.22|5831.22|5831.22|5831.22|5825.47|5825.47|0
1599049500000|2020-09-02 12:25:00|5830.04|5830.04|5827.84|5827.84|5830.72|5830.72|5827.84|5827.84|0
1599049800000|2020-09-02 12:30:00|5828.74|5828.74|5825.03|5825.03|5828.74|5828.74|5825.03|5825.03|0
1599050100000|2020-09-02 12:35:00|5826.01|5826.01|5823.98|5823.98|5826.01|5826.01|5823.41|5823.41|0
1599050400000|2020-09-02 12:40:00|5821.43|5821.43|5818.34|5818.34|5822.26|5822.26|5818.34|5818.34|0
1599050700000|2020-09-02 12:45:00|5817.22|5817.22|5808.42|5808.42|5817.22|5817.22|5808.42|5808.42|0
1599051000000|2020-09-02 12:50:00|5806.76|5806.76|5804.37|5804.37|5806.76|5806.76|5804.37|5804.37|0
1599051300000|2020-09-02 12:55:00|5804.41|5804.41|5805.98|5805.98|5806.57|5806.57|5803.93|5803.93|0
1599051600000|2020-09-02 13:00:00|5805.96|5805.96|5804.63|5804.63|5806.65|5806.65|5804.01|5804.01|0
1599051900000|2020-09-02 13:05:00|5805.67|5805.67|5808.86|5808.86|5808.86|5808.86|5805.67|5805.67|0
1599052200000|2020-09-02 13:10:00|5810.19|5810.19|5810.14|5810.14|5810.4|5810.4|5810.14|5810.14|0
1599052500000|2020-09-02 13:15:00|5811.32|5811.32|5808.72|5808.72|5811.95|5811.95|5808.72|5808.72|0
1599052800000|2020-09-02 13:20:00|5808.64|5808.64|5804.64|5804.64|5808.64|5808.64|5804.64|5804.64|0
1599053100000|2020-09-02 13:25:00|5804.79|5804.79|5800.33|5800.33|5804.79|5804.79|5800.33|5800.33|0
1599053400000|2020-09-02 13:30:00|5800.58|5800.58|5803.53|5803.53|5803.53|5803.53|5799.16|5799.16|0
1599053700000|2020-09-02 13:35:00|5803.27|5803.27|5805.18|5805.18|5805.88|5805.88|5803.27|5803.27|0
1599054000000|2020-09-02 13:40:00|5804.98|5804.98|5809.25|5809.25|5809.25|5809.25|5802.94|5802.94|0
1599054300000|2020-09-02 13:45:00|5811.47|5811.47|5810.57|5810.57|5812.28|5812.28|5810.57|5810.57|0
1599054600000|2020-09-02 13:50:00|5809.9|5809.9|5802.32|5802.32|5809.9|5809.9|5802.32|5802.32|0
1599054900000|2020-09-02 13:55:00|5801.56|5801.56|5790.02|5790.02|5801.56|5801.56|5790.02|5790.02|0
1599055200000|2020-09-02 14:00:00|5790.79|5790.79|5787.33|5787.33|5793.23|5793.23|5787.33|5787.33|0
1599055500000|2020-09-02 14:05:00|5788.17|5788.17|5775.76|5775.76|5790.2|5790.2|5775.76|5775.76|0
1599055800000|2020-09-02 14:10:00|5776.14|5776.14|5781.72|5781.72|5781.72|5781.72|5775.55|5775.55|0
1599056100000|2020-09-02 14:15:00|5785.69|5785.69|5791.57|5791.57|5792.17|5792.17|5785.69|5785.69|0
1599056400000|2020-09-02 14:20:00|5792.3|5792.3|5793.35|5793.35|5793.35|5793.35|5791.88|5791.88|0
1599056700000|2020-09-02 14:25:00|5790.8|5790.8|5791.15|5791.15|5791.15|5791.15|5787.57|5787.57|0
1599057000000|2020-09-02 14:30:00|5791.05|5791.05|5789.89|5789.89|5791.78|5791.78|5789.89|5789.89|0
1599057300000|2020-09-02 14:35:00|5792.62|5792.62|5786.64|5786.64|5792.62|5792.62|5786.43|5786.43|0
1599057600000|2020-09-02 14:40:00|5783.03|5783.03|5776.9|5776.9|5783.03|5783.03|5776.9|5776.9|0
1599057900000|2020-09-02 14:45:00|5775.78|5775.78|5778.89|5778.89|5778.89|5778.89|5774.6|5774.6|0
1599058200000|2020-09-02 14:50:00|5780.81|5780.81|5783.11|5783.11|5783.59|5783.59|5780.81|5780.81|0
1599058500000|2020-09-02 14:55:00|5782.54|5782.54|5781.52|5781.52|5783.92|5783.92|5781.52|5781.52|0
1599058800000|2020-09-02 15:00:00|5782.43|5782.43|5781.69|5781.69|5784.17|5784.17|5781.69|5781.69|0
1599059100000|2020-09-02 15:05:00|5784.57|5784.57|5780.33|5780.33|5784.57|5784.57|5780.33|5780.33|0
1599059400000|2020-09-02 15:10:00|5783.13|5783.13|5784.58|5784.58|5785.52|5785.52|5783.13|5783.13|0
1599059700000|2020-09-02 15:15:00|5784.31|5784.31|5782|5782|5784.31|5784.31|5782|5782|0
1599060000000|2020-09-02 15:20:00|5781.15|5781.15|5777.61|5777.61|5781.15|5781.15|5777.33|5777.33|0
1599060300000|2020-09-02 15:25:00|5780.18|5780.18|5784.08|5784.08|5784.58|5784.58|5780.18|5780.18|0
1599117300000|2020-09-03 07:15:00|5832.87|5832.87|5825.45|5825.45|5832.87|5832.87|5822.04|5822.04|0
1599117600000|2020-09-03 07:20:00|5824.51|5824.51|5837.05|5837.05|5837.05|5837.05|5824.51|5824.51|0
1599117900000|2020-09-03 07:25:00|5839.84|5839.84|5828.73|5828.73|5839.84|5839.84|5828.73|5828.73|0
1599118200000|2020-09-03 07:30:00|5827.33|5827.33|5830.3|5830.3|5832.17|5832.17|5827.33|5827.33|0
1599118500000|2020-09-03 07:35:00|5830.42|5830.42|5831.37|5831.37|5831.37|5831.37|5830.12|5830.12|0
1599118800000|2020-09-03 07:40:00|5831.3|5831.3|5830.67|5830.67|5832.88|5832.88|5830.67|5830.67|0
1599119100000|2020-09-03 07:45:00|5824.8|5824.8|5822.8|5822.8|5824.8|5824.8|5822.21|5822.21|0
1599119400000|2020-09-03 07:50:00|5820.22|5820.22|5816.13|5816.13|5820.22|5820.22|5816.13|5816.13|0
1599119700000|2020-09-03 07:55:00|5816.01|5816.01|5811.66|5811.66|5816.01|5816.01|5811.66|5811.66|0
1599120000000|2020-09-03 08:00:00|5806.53|5806.53|5816.07|5816.07|5816.57|5816.57|5806.53|5806.53|0
1599120300000|2020-09-03 08:05:00|5816.47|5816.47|5817.19|5817.19|5817.59|5817.59|5815.08|5815.08|0
1599120600000|2020-09-03 08:10:00|5809.78|5809.78|5822.57|5822.57|5822.57|5822.57|5809.78|5809.78|0
1599120900000|2020-09-03 08:15:00|5824.95|5824.95|5829.06|5829.06|5829.06|5829.06|5824.95|5824.95|0
1599121200000|2020-09-03 08:20:00|5831.76|5831.76|5839.58|5839.58|5841.81|5841.81|5831.76|5831.76|0
1599121500000|2020-09-03 08:25:00|5839.23|5839.23|5837.65|5837.65|5839.23|5839.23|5836.68|5836.68|0
1599121800000|2020-09-03 08:30:00|5836.61|5836.61|5834.78|5834.78|5840.18|5840.18|5834.78|5834.78|0
1599122100000|2020-09-03 08:35:00|5833.54|5833.54|5829.63|5829.63|5833.54|5833.54|5829.63|5829.63|0
1599122400000|2020-09-03 08:40:00|5830.39|5830.39|5832.1|5832.1|5833.34|5833.34|5830.39|5830.39|0
1599122700000|2020-09-03 08:45:00|5832.58|5832.58|5834.13|5834.13|5834.61|5834.61|5832.58|5832.58|0
1599123000000|2020-09-03 08:50:00|5836.34|5836.34|5839.02|5839.02|5840.27|5840.27|5836.34|5836.34|0
1599123300000|2020-09-03 08:55:00|5839.55|5839.55|5839.28|5839.28|5841.73|5841.73|5839.24|5839.24|0
1599123600000|2020-09-03 09:00:00|5840.74|5840.74|5833.67|5833.67|5840.74|5840.74|5832.82|5832.82|0
1599123900000|2020-09-03 09:05:00|5833.07|5833.07|5831.25|5831.25|5834.62|5834.62|5831.25|5831.25|0
1599124200000|2020-09-03 09:10:00|5826.96|5826.96|5829.21|5829.21|5829.21|5829.21|5826.94|5826.94|0
1599124500000|2020-09-03 09:15:00|5829.41|5829.41|5833.95|5833.95|5835.02|5835.02|5829.41|5829.41|0
1599124800000|2020-09-03 09:20:00|5832.72|5832.72|5830.64|5830.64|5832.72|5832.72|5830.29|5830.29|0
1599125100000|2020-09-03 09:25:00|5830.35|5830.35|5833.33|5833.33|5833.4|5833.4|5830.35|5830.35|0
1599125400000|2020-09-03 09:30:00|5834.36|5834.36|5835.5|5835.5|5836.25|5836.25|5834.05|5834.05|0
1599125700000|2020-09-03 09:35:00|5836.29|5836.29|5828.17|5828.17|5836.56|5836.56|5828.02|5828.02|0
1599126000000|2020-09-03 09:40:00|5828.64|5828.64|5823.81|5823.81|5828.64|5828.64|5823.81|5823.81|0
1599126300000|2020-09-03 09:45:00|5824.2|5824.2|5824.33|5824.33|5824.33|5824.33|5821.32|5821.32|0
1599126600000|2020-09-03 09:50:00|5824.03|5824.03|5828.7|5828.7|5828.7|5828.7|5820.97|5820.97|0
1599126900000|2020-09-03 09:55:00|5829.25|5829.25|5832.48|5832.48|5833.14|5833.14|5829.25|5829.25|0
1599127200000|2020-09-03 10:00:00|5831.55|5831.55|5830.96|5830.96|5831.55|5831.55|5829.34|5829.34|0
1599127500000|2020-09-03 10:05:00|5831.45|5831.45|5835.1|5835.1|5835.88|5835.88|5831.45|5831.45|0
1599127800000|2020-09-03 10:10:00|5834.06|5834.06|5833.21|5833.21|5834.06|5834.06|5833.04|5833.04|0
1599128100000|2020-09-03 10:15:00|5832.33|5832.33|5834.59|5834.59|5834.59|5834.59|5830.76|5830.76|0
1599128400000|2020-09-03 10:20:00|5835.37|5835.37|5836.11|5836.11|5836.11|5836.11|5833.88|5833.88|0
1599128700000|2020-09-03 10:25:00|5835.02|5835.02|5836.37|5836.37|5836.37|5836.37|5833.73|5833.73|0
1599129000000|2020-09-03 10:30:00|5836.73|5836.73|5839.16|5839.16|5839.16|5839.16|5836.73|5836.73|0
1599129300000|2020-09-03 10:35:00|5840.81|5840.81|5845.99|5845.99|5846.02|5846.02|5840.81|5840.81|0
1599129600000|2020-09-03 10:40:00|5845.06|5845.06|5842.77|5842.77|5845.06|5845.06|5841.63|5841.63|0
1599129900000|2020-09-03 10:45:00|5843.08|5843.08|5842.73|5842.73|5843.9|5843.9|5842.51|5842.51|0
1599130200000|2020-09-03 10:50:00|5843.76|5843.76|5841.54|5841.54|5843.76|5843.76|5841.54|5841.54|0
1599130500000|2020-09-03 10:55:00|5845.2|5845.2|5841.78|5841.78|5845.61|5845.61|5841.78|5841.78|0
1599130800000|2020-09-03 11:00:00|5840.93|5840.93|5845.88|5845.88|5847.32|5847.32|5840.93|5840.93|0
1599131100000|2020-09-03 11:05:00|5845.91|5845.91|5849.14|5849.14|5849.14|5849.14|5845.91|5845.91|0
1599131400000|2020-09-03 11:10:00|5847.06|5847.06|5847|5847|5847.06|5847.06|5845.84|5845.84|0
1599131700000|2020-09-03 11:15:00|5845.8|5845.8|5843.17|5843.17|5846.82|5846.82|5843.17|5843.17|0
1599132000000|2020-09-03 11:20:00|5842.8|5842.8|5836.75|5836.75|5842.8|5842.8|5835.18|5835.18|0
1599132300000|2020-09-03 11:25:00|5837.02|5837.02|5831.09|5831.09|5837.02|5837.02|5831.09|5831.09|0
1599132600000|2020-09-03 11:30:00|5831.94|5831.94|5833.69|5833.69|5834.27|5834.27|5831.57|5831.57|0
1599132900000|2020-09-03 11:35:00|5834.06|5834.06|5837.02|5837.02|5837.02|5837.02|5834.06|5834.06|0
1599133200000|2020-09-03 11:40:00|5837.03|5837.03|5838.41|5838.41|5838.41|5838.41|5837.03|5837.03|0
1599133500000|2020-09-03 11:45:00|5837.72|5837.72|5836.17|5836.17|5838.31|5838.31|5836.17|5836.17|0
1599133800000|2020-09-03 11:50:00|5836.23|5836.23|5834.82|5834.82|5836.23|5836.23|5833.83|5833.83|0
1599134100000|2020-09-03 11:55:00|5835.01|5835.01|5836.44|5836.44|5837.2|5837.2|5834.21|5834.21|0
1599134400000|2020-09-03 12:00:00|5836.88|5836.88|5830.61|5830.61|5836.88|5836.88|5830.61|5830.61|0
1599134700000|2020-09-03 12:05:00|5831.46|5831.46|5830.08|5830.08|5831.95|5831.95|5830.08|5830.08|0
1599135000000|2020-09-03 12:10:00|5827.49|5827.49|5822.94|5822.94|5827.49|5827.49|5820.85|5820.85|0
1599135300000|2020-09-03 12:15:00|5821.55|5821.55|5818.3|5818.3|5823.56|5823.56|5818.3|5818.3|0
1599135600000|2020-09-03 12:20:00|5818.29|5818.29|5819.86|5819.86|5819.86|5819.86|5817.39|5817.39|0
1599135900000|2020-09-03 12:25:00|5820.17|5820.17|5822.03|5822.03|5822.03|5822.03|5819.98|5819.98|0
1599136200000|2020-09-03 12:30:00|5824.39|5824.39|5828.51|5828.51|5828.51|5828.51|5824.39|5824.39|0
1599136500000|2020-09-03 12:35:00|5829.7|5829.7|5825.24|5825.24|5829.7|5829.7|5825.24|5825.24|0
1599136800000|2020-09-03 12:40:00|5827.59|5827.59|5828.04|5828.04|5828.27|5828.27|5827.59|5827.59|0
1599137100000|2020-09-03 12:45:00|5830.03|5830.03|5829.53|5829.53|5831.21|5831.21|5828.55|5828.55|0
1599137400000|2020-09-03 12:50:00|5829.31|5829.31|5832.12|5832.12|5832.12|5832.12|5829.31|5829.31|0
1599137700000|2020-09-03 12:55:00|5832.5|5832.5|5833.13|5833.13|5834.29|5834.29|5832.5|5832.5|0
1599138000000|2020-09-03 13:00:00|5834.02|5834.02|5829.91|5829.91|5834.02|5834.02|5826.79|5826.79|0
1599138300000|2020-09-03 13:05:00|5829.84|5829.84|5828.95|5828.95|5831.3|5831.3|5828.95|5828.95|0
1599138600000|2020-09-03 13:10:00|5829.19|5829.19|5829.64|5829.64|5829.64|5829.64|5828.25|5828.25|0
1599138900000|2020-09-03 13:15:00|5828.21|5828.21|5822.41|5822.41|5828.21|5828.21|5822.41|5822.41|0
1599139200000|2020-09-03 13:20:00|5821.46|5821.46|5823.21|5823.21|5823.3|5823.3|5821.11|5821.11|0
1599139500000|2020-09-03 13:25:00|5824.22|5824.22|5820.19|5820.19|5825.29|5825.29|5820.19|5820.19|0
1599139800000|2020-09-03 13:30:00|5818.07|5818.07|5817.81|5817.81|5818.07|5818.07|5816.46|5816.46|0
1599140100000|2020-09-03 13:35:00|5811.73|5811.73|5812.35|5812.35|5812.62|5812.62|5810.02|5810.02|0
1599140400000|2020-09-03 13:40:00|5809.24|5809.24|5798.09|5798.09|5810.48|5810.48|5798.09|5798.09|0
1599140700000|2020-09-03 13:45:00|5798.05|5798.05|5804.32|5804.32|5804.32|5804.32|5798.05|5798.05|0
1599141000000|2020-09-03 13:50:00|5802.03|5802.03|5794.91|5794.91|5802.66|5802.66|5794.49|5794.49|0
1599141300000|2020-09-03 13:55:00|5796.52|5796.52|5795.61|5795.61|5799.93|5799.93|5795.61|5795.61|0
1599141600000|2020-09-03 14:00:00|5795.8|5795.8|5801.32|5801.32|5802.15|5802.15|5795.8|5795.8|0
1599141900000|2020-09-03 14:05:00|5801.76|5801.76|5787.62|5787.62|5801.76|5801.76|5787.62|5787.62|0
1599142200000|2020-09-03 14:10:00|5788.82|5788.82|5783.53|5783.53|5788.82|5788.82|5782.68|5782.68|0
1599142500000|2020-09-03 14:15:00|5786.63|5786.63|5785.28|5785.28|5787.34|5787.34|5784.04|5784.04|0
1599142800000|2020-09-03 14:20:00|5780.17|5780.17|5774.25|5774.25|5780.17|5780.17|5774.25|5774.25|0
1599143100000|2020-09-03 14:25:00|5768.47|5768.47|5769.56|5769.56|5772.42|5772.42|5768.47|5768.47|0
1599143400000|2020-09-03 14:30:00|5763.06|5763.06|5755.12|5755.12|5763.06|5763.06|5753.17|5753.17|0
1599143700000|2020-09-03 14:35:00|5752|5752|5744.64|5744.64|5752|5752|5744.64|5744.64|0
1599144000000|2020-09-03 14:40:00|5740.88|5740.88|5745.84|5745.84|5745.84|5745.84|5740.88|5740.88|0
1599144300000|2020-09-03 14:45:00|5744.28|5744.28|5737.6|5737.6|5744.84|5744.84|5737.6|5737.6|0
1599144600000|2020-09-03 14:50:00|5733.21|5733.21|5738|5738|5738.55|5738.55|5733.21|5733.21|0
1599144900000|2020-09-03 14:55:00|5735.29|5735.29|5734.96|5734.96|5735.29|5735.29|5731.65|5731.65|0
1599145200000|2020-09-03 15:00:00|5734.74|5734.74|5718.71|5718.71|5734.74|5734.74|5718.71|5718.71|0
1599145500000|2020-09-03 15:05:00|5715.45|5715.45|5707.75|5707.75|5715.45|5715.45|5707.75|5707.75|0
1599145800000|2020-09-03 15:10:00|5704.46|5704.46|5707.2|5707.2|5708.54|5708.54|5704.46|5704.46|0
1599146100000|2020-09-03 15:15:00|5709.16|5709.16|5701.08|5701.08|5709.16|5709.16|5701.08|5701.08|0
1599146400000|2020-09-03 15:20:00|5689.58|5689.58|5695.99|5695.99|5695.99|5695.99|5687.24|5687.24|0
1599146700000|2020-09-03 15:25:00|5698.44|5698.44|5697.12|5697.12|5698.9|5698.9|5696.89|5696.89|0
1599203700000|2020-09-04 07:15:00|5662.69|5662.69|5662.44|5662.44|5662.69|5662.69|5657.77|5657.77|0
1599204000000|2020-09-04 07:20:00|5666.87|5666.87|5681.51|5681.51|5681.51|5681.51|5666.87|5666.87|0
1599204300000|2020-09-04 07:25:00|5682.79|5682.79|5681.63|5681.63|5682.79|5682.79|5678.8|5678.8|0
1599204600000|2020-09-04 07:30:00|5683.89|5683.89|5690.15|5690.15|5694.12|5694.12|5683.89|5683.89|0
1599204900000|2020-09-04 07:35:00|5693.11|5693.11|5688.4|5688.4|5693.11|5693.11|5688.21|5688.21|0
1599205200000|2020-09-04 07:40:00|5688.37|5688.37|5693.72|5693.72|5693.72|5693.72|5688.37|5688.37|0
1599205500000|2020-09-04 07:45:00|5694.7|5694.7|5700.63|5700.63|5702.7|5702.7|5694.7|5694.7|0
1599205800000|2020-09-04 07:50:00|5702.12|5702.12|5706.2|5706.2|5707.35|5707.35|5702.12|5702.12|0
1599206100000|2020-09-04 07:55:00|5711.55|5711.55|5718.46|5718.46|5718.46|5718.46|5711.55|5711.55|0
1599206400000|2020-09-04 08:00:00|5719.31|5719.31|5712|5712|5719.31|5719.31|5712|5712|0
1599206700000|2020-09-04 08:05:00|5711.96|5711.96|5711.65|5711.65|5711.96|5711.96|5710.83|5710.83|0
1599207000000|2020-09-04 08:10:00|5715.89|5715.89|5717.05|5717.05|5717.05|5717.05|5713.71|5713.71|0
1599207300000|2020-09-04 08:15:00|5720.46|5720.46|5727.56|5727.56|5728.09|5728.09|5720.46|5720.46|0
1599207600000|2020-09-04 08:20:00|5725.32|5725.32|5718.24|5718.24|5725.32|5725.32|5718.24|5718.24|0
1599207900000|2020-09-04 08:25:00|5719.07|5719.07|5717.41|5717.41|5719.17|5719.17|5717.41|5717.41|0
1599208200000|2020-09-04 08:30:00|5717.35|5717.35|5721.61|5721.61|5721.61|5721.61|5717.35|5717.35|0
1599208500000|2020-09-04 08:35:00|5723.21|5723.21|5726.93|5726.93|5726.93|5726.93|5723.21|5723.21|0
1599208800000|2020-09-04 08:40:00|5726.75|5726.75|5724.61|5724.61|5727.25|5727.25|5724.61|5724.61|0
1599209100000|2020-09-04 08:45:00|5724.99|5724.99|5725.1|5725.1|5725.1|5725.1|5722.78|5722.78|0
1599209400000|2020-09-04 08:50:00|5723.41|5723.41|5734.85|5734.85|5735.39|5735.39|5723.41|5723.41|0
1599209700000|2020-09-04 08:55:00|5731.69|5731.69|5725.72|5725.72|5731.74|5731.74|5725.72|5725.72|0
1599210000000|2020-09-04 09:00:00|5724.67|5724.67|5724.62|5724.62|5725.37|5725.37|5724.62|5724.62|0
1599210300000|2020-09-04 09:05:00|5722.58|5722.58|5724.86|5724.86|5724.86|5724.86|5722.58|5722.58|0
1599210600000|2020-09-04 09:10:00|5724.07|5724.07|5727.98|5727.98|5727.98|5727.98|5724.07|5724.07|0
1599210900000|2020-09-04 09:15:00|5727.96|5727.96|5729.28|5729.28|5729.28|5729.28|5727.96|5727.96|0
1599211200000|2020-09-04 09:20:00|5728.86|5728.86|5730.12|5730.12|5730.12|5730.12|5728.62|5728.62|0
1599211500000|2020-09-04 09:25:00|5729.41|5729.41|5734.18|5734.18|5735.49|5735.49|5729.41|5729.41|0
1599211800000|2020-09-04 09:30:00|5733.95|5733.95|5733.55|5733.55|5733.95|5733.95|5730.5|5730.5|0
1599212100000|2020-09-04 09:35:00|5733.43|5733.43|5736.66|5736.66|5736.66|5736.66|5733.43|5733.43|0
1599212400000|2020-09-04 09:40:00|5733.64|5733.64|5735.97|5735.97|5735.97|5735.97|5733.64|5733.64|0
1599212700000|2020-09-04 09:45:00|5734.59|5734.59|5740.52|5740.52|5740.52|5740.52|5734.59|5734.59|0
1599213000000|2020-09-04 09:50:00|5740.8|5740.8|5742.77|5742.77|5742.77|5742.77|5740.8|5740.8|0
1599213300000|2020-09-04 09:55:00|5743.29|5743.29|5744.2|5744.2|5744.2|5744.2|5742.35|5742.35|0
1599213600000|2020-09-04 10:00:00|5743.35|5743.35|5748.02|5748.02|5748.02|5748.02|5743.35|5743.35|0
1599213900000|2020-09-04 10:05:00|5747.31|5747.31|5742.8|5742.8|5747.31|5747.31|5742.29|5742.29|0
1599214200000|2020-09-04 10:10:00|5742.6|5742.6|5741.27|5741.27|5742.78|5742.78|5741.27|5741.27|0
1599214500000|2020-09-04 10:15:00|5741.85|5741.85|5742.48|5742.48|5742.48|5742.48|5740.22|5740.22|0
1599214800000|2020-09-04 10:20:00|5743.69|5743.69|5739.97|5739.97|5743.84|5743.84|5739.97|5739.97|0
1599215100000|2020-09-04 10:25:00|5740.14|5740.14|5742.16|5742.16|5742.16|5742.16|5740.14|5740.14|0
1599215400000|2020-09-04 10:30:00|5742.6|5742.6|5744.18|5744.18|5744.18|5744.18|5742.6|5742.6|0
1599215700000|2020-09-04 10:35:00|5743.21|5743.21|5739.3|5739.3|5743.21|5743.21|5739.3|5739.3|0
1599216000000|2020-09-04 10:40:00|5738.26|5738.26|5740.53|5740.53|5740.53|5740.53|5738.2|5738.2|0
1599216300000|2020-09-04 10:45:00|5741.22|5741.22|5741.07|5741.07|5741.22|5741.22|5740.33|5740.33|0
1599216600000|2020-09-04 10:50:00|5741.14|5741.14|5738.7|5738.7|5741.22|5741.22|5738.12|5738.12|0
1599216900000|2020-09-04 10:55:00|5738.64|5738.64|5738.54|5738.54|5740.24|5740.24|5738.54|5738.54|0
1599217200000|2020-09-04 11:00:00|5742.13|5742.13|5738.87|5738.87|5742.13|5742.13|5738.87|5738.87|0
1599217500000|2020-09-04 11:05:00|5739.13|5739.13|5732.42|5732.42|5739.13|5739.13|5732.42|5732.42|0
1599217800000|2020-09-04 11:10:00|5726.37|5726.37|5717.35|5717.35|5726.37|5726.37|5717.35|5717.35|0
1599218100000|2020-09-04 11:15:00|5718.14|5718.14|5713.71|5713.71|5718.14|5718.14|5713.71|5713.71|0
1599218400000|2020-09-04 11:20:00|5714.54|5714.54|5705.67|5705.67|5714.54|5714.54|5705.67|5705.67|0
1599218700000|2020-09-04 11:25:00|5706.1|5706.1|5703.59|5703.59|5706.1|5706.1|5703.59|5703.59|0
1599219000000|2020-09-04 11:30:00|5700.37|5700.37|5695.88|5695.88|5700.37|5700.37|5695.43|5695.43|0
1599219300000|2020-09-04 11:35:00|5695.1|5695.1|5695.67|5695.67|5695.67|5695.67|5694.85|5694.85|0
1599219600000|2020-09-04 11:40:00|5696.01|5696.01|5691.02|5691.02|5696.01|5696.01|5689.62|5689.62|0
1599219900000|2020-09-04 11:45:00|5688.76|5688.76|5687.81|5687.81|5688.76|5688.76|5686.73|5686.73|0
1599220200000|2020-09-04 11:50:00|5689.6|5689.6|5686.65|5686.65|5689.6|5689.6|5686.65|5686.65|0
1599220500000|2020-09-04 11:55:00|5691|5691|5694.02|5694.02|5694.02|5694.02|5691|5691|0
1599220800000|2020-09-04 12:00:00|5693.66|5693.66|5700|5700|5700|5700|5693.66|5693.66|0
1599221100000|2020-09-04 12:05:00|5702.04|5702.04|5705.03|5705.03|5705.03|5705.03|5702.04|5702.04|0
1599221400000|2020-09-04 12:10:00|5705.06|5705.06|5702.77|5702.77|5705.06|5705.06|5702.77|5702.77|0
1599221700000|2020-09-04 12:15:00|5704.67|5704.67|5703.1|5703.1|5704.67|5704.67|5703.1|5703.1|0
1599222000000|2020-09-04 12:20:00|5702.05|5702.05|5697.44|5697.44|5702.05|5702.05|5697.44|5697.44|0
1599222300000|2020-09-04 12:25:00|5703.97|5703.97|5703.98|5703.98|5703.98|5703.98|5703.19|5703.19|0
1599222600000|2020-09-04 12:30:00|5703.79|5703.79|5707.58|5707.58|5712.21|5712.21|5703.79|5703.79|0
1599222900000|2020-09-04 12:35:00|5708.39|5708.39|5711.69|5711.69|5711.88|5711.88|5707.98|5707.98|0
1599223200000|2020-09-04 12:40:00|5711.86|5711.86|5714.68|5714.68|5714.68|5714.68|5710.89|5710.89|0
1599223500000|2020-09-04 12:45:00|5715.64|5715.64|5718.79|5718.79|5718.79|5718.79|5715.64|5715.64|0
1599223800000|2020-09-04 12:50:00|5721.65|5721.65|5720.15|5720.15|5721.65|5721.65|5720.03|5720.03|0
1599224100000|2020-09-04 12:55:00|5719.63|5719.63|5715.2|5715.2|5720.71|5720.71|5715.2|5715.2|0
1599224400000|2020-09-04 13:00:00|5715.33|5715.33|5719.32|5719.32|5719.32|5719.32|5715.33|5715.33|0
1599224700000|2020-09-04 13:05:00|5722.1|5722.1|5719.71|5719.71|5722.1|5722.1|5718.07|5718.07|0
1599225000000|2020-09-04 13:10:00|5717.69|5717.69|5722.92|5722.92|5722.92|5722.92|5716.35|5716.35|0
1599225300000|2020-09-04 13:15:00|5725.89|5725.89|5721.91|5721.91|5725.89|5725.89|5721.91|5721.91|0
1599225600000|2020-09-04 13:20:00|5722.32|5722.32|5720.67|5720.67|5723.06|5723.06|5720.67|5720.67|0
1599225900000|2020-09-04 13:25:00|5720.07|5720.07|5713.96|5713.96|5721.41|5721.41|5713.96|5713.96|0
1599226200000|2020-09-04 13:30:00|5712.15|5712.15|5717.95|5717.95|5717.95|5717.95|5709.05|5709.05|0
1599226500000|2020-09-04 13:35:00|5722.08|5722.08|5719.21|5719.21|5724.27|5724.27|5719.21|5719.21|0
1599226800000|2020-09-04 13:40:00|5717.71|5717.71|5702.9|5702.9|5717.71|5717.71|5702.9|5702.9|0
1599227100000|2020-09-04 13:45:00|5703.82|5703.82|5683.62|5683.62|5703.82|5703.82|5683.62|5683.62|0
1599227400000|2020-09-04 13:50:00|5683.34|5683.34|5676.58|5676.58|5686.36|5686.36|5676.58|5676.58|0
1599227700000|2020-09-04 13:55:00|5673.39|5673.39|5665.92|5665.92|5673.39|5673.39|5663.3|5663.3|0
1599228000000|2020-09-04 14:00:00|5663.39|5663.39|5672.58|5672.58|5672.58|5672.58|5663.39|5663.39|0
1599228300000|2020-09-04 14:05:00|5670.07|5670.07|5660.16|5660.16|5670.07|5670.07|5659.63|5659.63|0
1599228600000|2020-09-04 14:10:00|5661.31|5661.31|5650.46|5650.46|5662.1|5662.1|5650.46|5650.46|0
1599228900000|2020-09-04 14:15:00|5647.18|5647.18|5635.62|5635.62|5647.18|5647.18|5635.62|5635.62|0
1599229200000|2020-09-04 14:20:00|5629.2|5629.2|5631.38|5631.38|5631.38|5631.38|5626.81|5626.81|0
1599229500000|2020-09-04 14:25:00|5631.88|5631.88|5619.87|5619.87|5634.12|5634.12|5619.87|5619.87|0
1599229800000|2020-09-04 14:30:00|5613.97|5613.97|5615.44|5615.44|5615.44|5615.44|5612.86|5612.86|0
1599230100000|2020-09-04 14:35:00|5609.59|5609.59|5598.08|5598.08|5609.59|5609.59|5598.08|5598.08|0
1599230400000|2020-09-04 14:40:00|5602.74|5602.74|5591.04|5591.04|5602.74|5602.74|5591.04|5591.04|0
1599230700000|2020-09-04 14:45:00|5589.54|5589.54|5608.05|5608.05|5608.05|5608.05|5589.54|5589.54|0
1599231000000|2020-09-04 14:50:00|5614.9|5614.9|5617.12|5617.12|5617.12|5617.12|5614.65|5614.65|0
1599231300000|2020-09-04 14:55:00|5621.8|5621.8|5631.65|5631.65|5631.68|5631.68|5621.8|5621.8|0
1599231600000|2020-09-04 15:00:00|5629.36|5629.36|5614.81|5614.81|5629.36|5629.36|5606.59|5606.59|0
1599231900000|2020-09-04 15:05:00|5618.04|5618.04|5611.17|5611.17|5618.04|5618.04|5611.17|5611.17|0
1599232200000|2020-09-04 15:10:00|5610.97|5610.97|5616|5616|5616|5616|5609.45|5609.45|0
1599232500000|2020-09-04 15:15:00|5616.37|5616.37|5608.47|5608.47|5617.66|5617.66|5607.67|5607.67|0
1599232800000|2020-09-04 15:20:00|5615.12|5615.12|5619.38|5619.38|5621.63|5621.63|5615.12|5615.12|0
1599233100000|2020-09-04 15:25:00|5621.99|5621.99|5605.63|5605.63|5621.99|5621.99|5605.63|5605.63|0
1599462900000|2020-09-07 07:15:00|5661.63|5661.63|5648.97|5648.97|5661.63|5661.63|5644.71|5644.71|0
1599463200000|2020-09-07 07:20:00|5649.4|5649.4|5664.49|5664.49|5664.49|5664.49|5649.4|5649.4|0
1599463500000|2020-09-07 07:25:00|5662.45|5662.45|5664.02|5664.02|5664.02|5664.02|5661.37|5661.37|0
1599463800000|2020-09-07 07:30:00|5665.17|5665.17|5672.43|5672.43|5674.25|5674.25|5665.17|5665.17|0
1599464100000|2020-09-07 07:35:00|5669.49|5669.49|5664.97|5664.97|5669.49|5669.49|5664.14|5664.14|0
1599464400000|2020-09-07 07:40:00|5664.78|5664.78|5670.27|5670.27|5670.79|5670.79|5664.78|5664.78|0
1599464700000|2020-09-07 07:45:00|5674.49|5674.49|5679.28|5679.28|5679.28|5679.28|5674.49|5674.49|0
1599465000000|2020-09-07 07:50:00|5678.96|5678.96|5681.2|5681.2|5681.2|5681.2|5678.43|5678.43|0
1599465300000|2020-09-07 07:55:00|5681.58|5681.58|5680.25|5680.25|5681.62|5681.62|5680.25|5680.25|0
1599465600000|2020-09-07 08:00:00|5681.32|5681.32|5685.64|5685.64|5685.64|5685.64|5681.32|5681.32|0
1599465900000|2020-09-07 08:05:00|5688.76|5688.76|5693.51|5693.51|5696.64|5696.64|5688.76|5688.76|0
1599466200000|2020-09-07 08:10:00|5693.33|5693.33|5694.54|5694.54|5694.54|5694.54|5691.82|5691.82|0
1599466500000|2020-09-07 08:15:00|5687.43|5687.43|5679.71|5679.71|5687.43|5687.43|5679.71|5679.71|0
1599466800000|2020-09-07 08:20:00|5679.97|5679.97|5685.58|5685.58|5685.58|5685.58|5679.97|5679.97|0
1599467100000|2020-09-07 08:25:00|5687.01|5687.01|5691.06|5691.06|5691.06|5691.06|5687.01|5687.01|0
1599467400000|2020-09-07 08:30:00|5691.36|5691.36|5690.57|5690.57|5692.35|5692.35|5689.76|5689.76|0
1599467700000|2020-09-07 08:35:00|5690.15|5690.15|5694.07|5694.07|5694.07|5694.07|5690.15|5690.15|0
1599468000000|2020-09-07 08:40:00|5694.68|5694.68|5692.17|5692.17|5696.62|5696.62|5692.17|5692.17|0
1599468300000|2020-09-07 08:45:00|5691.58|5691.58|5693.43|5693.43|5693.43|5693.43|5689.82|5689.82|0
1599468600000|2020-09-07 08:50:00|5694.01|5694.01|5688.96|5688.96|5694.01|5694.01|5688.96|5688.96|0
1599468900000|2020-09-07 08:55:00|5688.05|5688.05|5683.44|5683.44|5688.05|5688.05|5683.31|5683.31|0
1599469200000|2020-09-07 09:00:00|5684.95|5684.95|5686.63|5686.63|5687.73|5687.73|5684.95|5684.95|0
1599469500000|2020-09-07 09:05:00|5687.32|5687.32|5688.46|5688.46|5688.46|5688.46|5684.73|5684.73|0
1599469800000|2020-09-07 09:10:00|5689.58|5689.58|5689.99|5689.99|5691.24|5691.24|5689.58|5689.58|0
1599470100000|2020-09-07 09:15:00|5690.57|5690.57|5695.79|5695.79|5695.79|5695.79|5690.57|5690.57|0
1599470400000|2020-09-07 09:20:00|5692.4|5692.4|5689.51|5689.51|5692.4|5692.4|5688.81|5688.81|0
1599470700000|2020-09-07 09:25:00|5690.38|5690.38|5691.41|5691.41|5691.76|5691.76|5688.69|5688.69|0
1599471000000|2020-09-07 09:30:00|5694.67|5694.67|5690.34|5690.34|5694.67|5694.67|5690.15|5690.15|0
1599471300000|2020-09-07 09:35:00|5689.52|5689.52|5688.34|5688.34|5691.28|5691.28|5688.34|5688.34|0
1599471600000|2020-09-07 09:40:00|5688.03|5688.03|5685.37|5685.37|5688.03|5688.03|5683.73|5683.73|0
1599471900000|2020-09-07 09:45:00|5684.34|5684.34|5682.5|5682.5|5684.34|5684.34|5681.7|5681.7|0
1599472200000|2020-09-07 09:50:00|5682.18|5682.18|5686.07|5686.07|5686.54|5686.54|5682.18|5682.18|0
1599472500000|2020-09-07 09:55:00|5686.59|5686.59|5686.72|5686.72|5687.79|5687.79|5685.88|5685.88|0
1599472800000|2020-09-07 10:00:00|5686.95|5686.95|5685.54|5685.54|5686.95|5686.95|5685.51|5685.51|0
1599473100000|2020-09-07 10:05:00|5686.08|5686.08|5686.71|5686.71|5686.71|5686.71|5685.57|5685.57|0
1599473400000|2020-09-07 10:10:00|5687.8|5687.8|5688.43|5688.43|5690.04|5690.04|5687.8|5687.8|0
1599473700000|2020-09-07 10:15:00|5688.68|5688.68|5689.61|5689.61|5689.61|5689.61|5688.16|5688.16|0
1599474000000|2020-09-07 10:20:00|5689.23|5689.23|5692.66|5692.66|5692.66|5692.66|5689.23|5689.23|0
1599474300000|2020-09-07 10:25:00|5692.48|5692.48|5695.33|5695.33|5695.33|5695.33|5692.48|5692.48|0
1599474600000|2020-09-07 10:30:00|5695.24|5695.24|5695.84|5695.84|5696.72|5696.72|5695.24|5695.24|0
1599474900000|2020-09-07 10:35:00|5696.49|5696.49|5699.2|5699.2|5699.2|5699.2|5696.49|5696.49|0
1599475200000|2020-09-07 10:40:00|5699.82|5699.82|5700.05|5700.05|5700.05|5700.05|5698.69|5698.69|0
1599475500000|2020-09-07 10:45:00|5700.31|5700.31|5703.99|5703.99|5703.99|5703.99|5700.31|5700.31|0
1599475800000|2020-09-07 10:50:00|5704.48|5704.48|5703.67|5703.67|5706.8|5706.8|5703.67|5703.67|0
1599476100000|2020-09-07 10:55:00|5702.95|5702.95|5698.8|5698.8|5703.27|5703.27|5698.8|5698.8|0
1599476400000|2020-09-07 11:00:00|5698.24|5698.24|5700.76|5700.76|5700.76|5700.76|5698.24|5698.24|0
1599476700000|2020-09-07 11:05:00|5696.31|5696.31|5699.61|5699.61|5699.61|5699.61|5695.86|5695.86|0
1599477000000|2020-09-07 11:10:00|5698.44|5698.44|5703.11|5703.11|5703.11|5703.11|5698.44|5698.44|0
1599477300000|2020-09-07 11:15:00|5703.53|5703.53|5712.72|5712.72|5712.72|5712.72|5703.53|5703.53|0
1599477600000|2020-09-07 11:20:00|5712.05|5712.05|5718.8|5718.8|5718.8|5718.8|5712.05|5712.05|0
1599477900000|2020-09-07 11:25:00|5719.02|5719.02|5719.89|5719.89|5720.21|5720.21|5719.02|5719.02|0
1599478200000|2020-09-07 11:30:00|5719.57|5719.57|5721.41|5721.41|5721.41|5721.41|5719.57|5719.57|0
1599478500000|2020-09-07 11:35:00|5718.8|5718.8|5717.39|5717.39|5718.8|5718.8|5717.39|5717.39|0
1599478800000|2020-09-07 11:40:00|5716.9|5716.9|5715.35|5715.35|5716.9|5716.9|5715.04|5715.04|0
1599479100000|2020-09-07 11:45:00|5715.52|5715.52|5714.37|5714.37|5716.09|5716.09|5714.37|5714.37|0
1599479400000|2020-09-07 11:50:00|5713.54|5713.54|5714.31|5714.31|5714.31|5714.31|5711.96|5711.96|0
1599479700000|2020-09-07 11:55:00|5714.64|5714.64|5718.54|5718.54|5718.54|5718.54|5714.64|5714.64|0
1599480000000|2020-09-07 12:00:00|5720.04|5720.04|5724.66|5724.66|5725.14|5725.14|5720.04|5720.04|0
1599480300000|2020-09-07 12:05:00|5726.21|5726.21|5726.84|5726.84|5726.84|5726.84|5725.79|5725.79|0
1599480600000|2020-09-07 12:10:00|5728.59|5728.59|5727.15|5727.15|5728.82|5728.82|5726.51|5726.51|0
1599480900000|2020-09-07 12:15:00|5728.3|5728.3|5726.29|5726.29|5728.3|5728.3|5726.29|5726.29|0
1599481200000|2020-09-07 12:20:00|5725.15|5725.15|5725.26|5725.26|5725.77|5725.77|5724.4|5724.4|0
1599481500000|2020-09-07 12:25:00|5724.12|5724.12|5718|5718|5724.12|5724.12|5716.13|5716.13|0
1599481800000|2020-09-07 12:30:00|5718.24|5718.24|5718.31|5718.31|5718.83|5718.83|5717.84|5717.84|0
1599482100000|2020-09-07 12:35:00|5718.23|5718.23|5716.07|5716.07|5718.23|5718.23|5716.07|5716.07|0
1599482400000|2020-09-07 12:40:00|5717.3|5717.3|5720.06|5720.06|5721|5721|5717.26|5717.26|0
1599482700000|2020-09-07 12:45:00|5721.11|5721.11|5718.73|5718.73|5721.47|5721.47|5718.1|5718.1|0
1599483000000|2020-09-07 12:50:00|5720.28|5720.28|5722.02|5722.02|5722.02|5722.02|5720.2|5720.2|0
1599483300000|2020-09-07 12:55:00|5723.67|5723.67|5724.28|5724.28|5724.87|5724.87|5723.63|5723.63|0
1599483600000|2020-09-07 13:00:00|5725.9|5725.9|5725.3|5725.3|5726.75|5726.75|5724.85|5724.85|0
1599483900000|2020-09-07 13:05:00|5724.48|5724.48|5724.42|5724.42|5726.5|5726.5|5724.42|5724.42|0
1599484200000|2020-09-07 13:10:00|5722.98|5722.98|5723.33|5723.33|5723.33|5723.33|5722.08|5722.08|0
1599484500000|2020-09-07 13:15:00|5724.36|5724.36|5722.99|5722.99|5724.49|5724.49|5722.99|5722.99|0
1599484800000|2020-09-07 13:20:00|5722.16|5722.16|5721.82|5721.82|5723.07|5723.07|5721.82|5721.82|0
1599485100000|2020-09-07 13:25:00|5722.61|5722.61|5729.22|5729.22|5729.22|5729.22|5722.61|5722.61|0
1599485400000|2020-09-07 13:30:00|5731.06|5731.06|5727.49|5727.49|5731.41|5731.41|5727.3|5727.3|0
1599485700000|2020-09-07 13:35:00|5725.41|5725.41|5727.04|5727.04|5727.04|5727.04|5725.41|5725.41|0
1599486000000|2020-09-07 13:40:00|5727.88|5727.88|5731.67|5731.67|5731.67|5731.67|5727.88|5727.88|0
1599486300000|2020-09-07 13:45:00|5732.69|5732.69|5737.34|5737.34|5737.52|5737.52|5732.69|5732.69|0
1599486600000|2020-09-07 13:50:00|5738.09|5738.09|5735.3|5735.3|5738.11|5738.11|5733.63|5733.63|0
1599486900000|2020-09-07 13:55:00|5737.31|5737.31|5734.65|5734.65|5739.61|5739.61|5734.65|5734.65|0
1599487200000|2020-09-07 14:00:00|5729.17|5729.17|5730.16|5730.16|5730.16|5730.16|5729.17|5729.17|0
1599487500000|2020-09-07 14:05:00|5731.84|5731.84|5736.63|5736.63|5736.63|5736.63|5731.84|5731.84|0
1599487800000|2020-09-07 14:10:00|5736.36|5736.36|5733.17|5733.17|5737.02|5737.02|5733.17|5733.17|0
1599488100000|2020-09-07 14:15:00|5732.05|5732.05|5734.33|5734.33|5734.33|5734.33|5731.41|5731.41|0
1599488400000|2020-09-07 14:20:00|5733.09|5733.09|5731.66|5731.66|5733.65|5733.65|5731.66|5731.66|0
1599488700000|2020-09-07 14:25:00|5731.33|5731.33|5737.4|5737.4|5738.42|5738.42|5731.33|5731.33|0
1599489000000|2020-09-07 14:30:00|5736.67|5736.67|5738.27|5738.27|5738.27|5738.27|5736.67|5736.67|0
1599489300000|2020-09-07 14:35:00|5737.01|5737.01|5734.1|5734.1|5737.01|5737.01|5734|5734|0
1599489600000|2020-09-07 14:40:00|5734|5734|5733.27|5733.27|5734|5734|5732.25|5732.25|0
1599489900000|2020-09-07 14:45:00|5733.83|5733.83|5732.03|5732.03|5733.98|5733.98|5732.03|5732.03|0
1599490200000|2020-09-07 14:50:00|5732.45|5732.45|5729.72|5729.72|5732.45|5732.45|5729.72|5729.72|0
1599490500000|2020-09-07 14:55:00|5726.7|5726.7|5727.51|5727.51|5727.51|5727.51|5726.04|5726.04|0
1599490800000|2020-09-07 15:00:00|5727.53|5727.53|5723.11|5723.11|5727.53|5727.53|5723.11|5723.11|0
1599491100000|2020-09-07 15:05:00|5723.26|5723.26|5721.97|5721.97|5723.26|5723.26|5721.97|5721.97|0
1599491400000|2020-09-07 15:10:00|5726.57|5726.57|5727.59|5727.59|5729.7|5729.7|5726.57|5726.57|0
1599491700000|2020-09-07 15:15:00|5731.17|5731.17|5728.37|5728.37|5731.17|5731.17|5728.37|5728.37|0
1599492000000|2020-09-07 15:20:00|5729.34|5729.34|5731.5|5731.5|5731.5|5731.5|5728.93|5728.93|0
1599492300000|2020-09-07 15:25:00|5732.26|5732.26|5731.6|5731.6|5732.26|5732.26|5729.7|5729.7|0
1599549300000|2020-09-08 07:15:00|5775.71|5775.71|5755.13|5755.13|5775.71|5775.71|5755.13|5755.13|0
1599549600000|2020-09-08 07:20:00|5752.25|5752.25|5753.21|5753.21|5753.21|5753.21|5751.5|5751.5|0
1599549900000|2020-09-08 07:25:00|5751.86|5751.86|5761.99|5761.99|5761.99|5761.99|5751.86|5751.86|0
1599550200000|2020-09-08 07:30:00|5761.18|5761.18|5762.24|5762.24|5762.24|5762.24|5757.97|5757.97|0
1599550500000|2020-09-08 07:35:00|5759.83|5759.83|5754.27|5754.27|5759.83|5759.83|5753.59|5753.59|0
1599550800000|2020-09-08 07:40:00|5754.46|5754.46|5746.88|5746.88|5754.46|5754.46|5746.88|5746.88|0
1599551100000|2020-09-08 07:45:00|5741.32|5741.32|5746.58|5746.58|5746.58|5746.58|5741.32|5741.32|0
1599551400000|2020-09-08 07:50:00|5746.62|5746.62|5747.07|5747.07|5748.81|5748.81|5746.62|5746.62|0
1599551700000|2020-09-08 07:55:00|5745.17|5745.17|5742.62|5742.62|5745.17|5745.17|5741.8|5741.8|0
1599552000000|2020-09-08 08:00:00|5744.62|5744.62|5740.48|5740.48|5745.71|5745.71|5740.48|5740.48|0
1599552300000|2020-09-08 08:05:00|5742.9|5742.9|5746.85|5746.85|5747.92|5747.92|5742.9|5742.9|0
1599552600000|2020-09-08 08:10:00|5748.79|5748.79|5743.72|5743.72|5749.09|5749.09|5743.72|5743.72|0
1599552900000|2020-09-08 08:15:00|5741.93|5741.93|5726.14|5726.14|5741.93|5741.93|5726.14|5726.14|0
1599553200000|2020-09-08 08:20:00|5726.28|5726.28|5720.72|5720.72|5726.28|5726.28|5720.66|5720.66|0
1599553500000|2020-09-08 08:25:00|5717.68|5717.68|5723.78|5723.78|5723.78|5723.78|5717.68|5717.68|0
1599553800000|2020-09-08 08:30:00|5727.55|5727.55|5716.37|5716.37|5727.55|5727.55|5716.37|5716.37|0
1599554100000|2020-09-08 08:35:00|5718.14|5718.14|5716.64|5716.64|5718.14|5718.14|5715.53|5715.53|0
1599554400000|2020-09-08 08:40:00|5716.82|5716.82|5714.86|5714.86|5716.82|5716.82|5713.98|5713.98|0
1599554700000|2020-09-08 08:45:00|5712.18|5712.18|5714.26|5714.26|5714.26|5714.26|5710.91|5710.91|0
1599555000000|2020-09-08 08:50:00|5716.6|5716.6|5713.78|5713.78|5716.6|5716.6|5711.75|5711.75|0
1599555300000|2020-09-08 08:55:00|5712.62|5712.62|5712.93|5712.93|5713.69|5713.69|5712.62|5712.62|0
1599555600000|2020-09-08 09:00:00|5712.27|5712.27|5716.2|5716.2|5716.2|5716.2|5710.13|5710.13|0
1599555900000|2020-09-08 09:05:00|5716.85|5716.85|5716.59|5716.59|5716.85|5716.85|5714.86|5714.86|0
1599556200000|2020-09-08 09:10:00|5719.12|5719.12|5722.76|5722.76|5722.76|5722.76|5719.12|5719.12|0
1599556500000|2020-09-08 09:15:00|5722.53|5722.53|5722.49|5722.49|5722.53|5722.53|5720.93|5720.93|0
1599556800000|2020-09-08 09:20:00|5725.09|5725.09|5722.07|5722.07|5725.09|5725.09|5722.07|5722.07|0
1599557100000|2020-09-08 09:25:00|5722.82|5722.82|5727.1|5727.1|5727.1|5727.1|5721.74|5721.74|0
1599557400000|2020-09-08 09:30:00|5724.29|5724.29|5708|5708|5724.29|5724.29|5708|5708|0
1599557700000|2020-09-08 09:35:00|5706.54|5706.54|5707.87|5707.87|5707.87|5707.87|5705.64|5705.64|0
1599558000000|2020-09-08 09:40:00|5710.3|5710.3|5706.71|5706.71|5710.41|5710.41|5706.71|5706.71|0
1599558300000|2020-09-08 09:45:00|5702.99|5702.99|5705.8|5705.8|5705.8|5705.8|5701.68|5701.68|0
1599558600000|2020-09-08 09:50:00|5707.25|5707.25|5705.25|5705.25|5708.27|5708.27|5704.61|5704.61|0
1599558900000|2020-09-08 09:55:00|5702|5702|5707.56|5707.56|5707.98|5707.98|5700.31|5700.31|0
1599559200000|2020-09-08 10:00:00|5705.19|5705.19|5705.18|5705.18|5707.14|5707.14|5705.18|5705.18|0
1599559500000|2020-09-08 10:05:00|5705.99|5705.99|5706.92|5706.92|5710.12|5710.12|5705.99|5705.99|0
1599559800000|2020-09-08 10:10:00|5708.89|5708.89|5710.9|5710.9|5710.9|5710.9|5708.82|5708.82|0
1599560100000|2020-09-08 10:15:00|5707.15|5707.15|5711.02|5711.02|5711.02|5711.02|5707.15|5707.15|0
1599560400000|2020-09-08 10:20:00|5711.06|5711.06|5713.98|5713.98|5714.52|5714.52|5711.06|5711.06|0
1599560700000|2020-09-08 10:25:00|5712.26|5712.26|5712.41|5712.41|5712.86|5712.86|5711.35|5711.35|0
1599561000000|2020-09-08 10:30:00|5711.69|5711.69|5712.01|5712.01|5712.94|5712.94|5711.69|5711.69|0
1599561300000|2020-09-08 10:35:00|5711.87|5711.87|5711.59|5711.59|5711.87|5711.87|5708.75|5708.75|0
1599561600000|2020-09-08 10:40:00|5710.73|5710.73|5708.93|5708.93|5710.73|5710.73|5708.22|5708.22|0
1599561900000|2020-09-08 10:45:00|5709.25|5709.25|5708.5|5708.5|5709.25|5709.25|5708.21|5708.21|0
1599562200000|2020-09-08 10:50:00|5707.53|5707.53|5708.78|5708.78|5710.22|5710.22|5707.53|5707.53|0
1599562500000|2020-09-08 10:55:00|5706.68|5706.68|5707.42|5707.42|5708.21|5708.21|5706.68|5706.68|0
1599562800000|2020-09-08 11:00:00|5708.51|5708.51|5712.81|5712.81|5712.81|5712.81|5708.51|5708.51|0
1599563100000|2020-09-08 11:05:00|5715.38|5715.38|5717.92|5717.92|5719.3|5719.3|5715.38|5715.38|0
1599563400000|2020-09-08 11:10:00|5717.17|5717.17|5715.74|5715.74|5717.17|5717.17|5713.76|5713.76|0
1599563700000|2020-09-08 11:15:00|5715.56|5715.56|5714.75|5714.75|5716.08|5716.08|5714.53|5714.53|0
1599564000000|2020-09-08 11:20:00|5715.01|5715.01|5715.77|5715.77|5715.99|5715.99|5712|5712|0
1599564300000|2020-09-08 11:25:00|5716.33|5716.33|5716.03|5716.03|5716.75|5716.75|5716.03|5716.03|0
1599564600000|2020-09-08 11:30:00|5717.34|5717.34|5709.04|5709.04|5717.34|5717.34|5708.5|5708.5|0
1599564900000|2020-09-08 11:35:00|5708.23|5708.23|5705.87|5705.87|5708.23|5708.23|5705.36|5705.36|0
1599565200000|2020-09-08 11:40:00|5705.26|5705.26|5700.1|5700.1|5705.26|5705.26|5700.1|5700.1|0
1599565500000|2020-09-08 11:45:00|5698.74|5698.74|5696.48|5696.48|5700.49|5700.49|5696.48|5696.48|0
1599565800000|2020-09-08 11:50:00|5695.98|5695.98|5696.79|5696.79|5696.79|5696.79|5694.45|5694.45|0
1599566100000|2020-09-08 11:55:00|5699.55|5699.55|5704.84|5704.84|5704.84|5704.84|5699.55|5699.55|0
1599566400000|2020-09-08 12:00:00|5708.52|5708.52|5705.3|5705.3|5708.52|5708.52|5705.3|5705.3|0
1599566700000|2020-09-08 12:05:00|5705.38|5705.38|5707.01|5707.01|5707.01|5707.01|5704.28|5704.28|0
1599567000000|2020-09-08 12:10:00|5706.18|5706.18|5698.03|5698.03|5706.18|5706.18|5698.03|5698.03|0
1599567300000|2020-09-08 12:15:00|5695.77|5695.77|5694.93|5694.93|5696.34|5696.34|5694.93|5694.93|0
1599567600000|2020-09-08 12:20:00|5694.79|5694.79|5694.32|5694.32|5694.79|5694.79|5693.56|5693.56|0
1599567900000|2020-09-08 12:25:00|5694.02|5694.02|5688.57|5688.57|5694.02|5694.02|5688.57|5688.57|0
1599568200000|2020-09-08 12:30:00|5686.77|5686.77|5685.73|5685.73|5688.64|5688.64|5685.73|5685.73|0
1599568500000|2020-09-08 12:35:00|5685.22|5685.22|5683.13|5683.13|5685.22|5685.22|5682.3|5682.3|0
1599568800000|2020-09-08 12:40:00|5681.15|5681.15|5683.37|5683.37|5683.64|5683.64|5680.54|5680.54|0
1599569100000|2020-09-08 12:45:00|5682.79|5682.79|5682.1|5682.1|5683.91|5683.91|5682.1|5682.1|0
1599569400000|2020-09-08 12:50:00|5681.9|5681.9|5684.69|5684.69|5685.56|5685.56|5680.76|5680.76|0
1599569700000|2020-09-08 12:55:00|5685.02|5685.02|5688.64|5688.64|5688.64|5688.64|5685.02|5685.02|0
1599570000000|2020-09-08 13:00:00|5688.25|5688.25|5686.4|5686.4|5688.25|5688.25|5684.99|5684.99|0
1599570300000|2020-09-08 13:05:00|5685.95|5685.95|5685.9|5685.9|5685.99|5685.99|5685.48|5685.48|0
1599570600000|2020-09-08 13:10:00|5687.64|5687.64|5685.01|5685.01|5687.64|5687.64|5684.31|5684.31|0
1599570900000|2020-09-08 13:15:00|5683.29|5683.29|5686.83|5686.83|5686.83|5686.83|5683.29|5683.29|0
1599571200000|2020-09-08 13:20:00|5686.96|5686.96|5688.35|5688.35|5689.52|5689.52|5686.96|5686.96|0
1599571500000|2020-09-08 13:25:00|5687.35|5687.35|5687.83|5687.83|5688.68|5688.68|5687.13|5687.13|0
1599571800000|2020-09-08 13:30:00|5686.76|5686.76|5684.39|5684.39|5686.76|5686.76|5683.75|5683.75|0
1599572100000|2020-09-08 13:35:00|5690.5|5690.5|5694.05|5694.05|5696.78|5696.78|5690.5|5690.5|0
1599572400000|2020-09-08 13:40:00|5695.13|5695.13|5687.31|5687.31|5695.13|5695.13|5687.31|5687.31|0
1599572700000|2020-09-08 13:45:00|5687.76|5687.76|5701.85|5701.85|5701.85|5701.85|5687.76|5687.76|0
1599573000000|2020-09-08 13:50:00|5700.35|5700.35|5712.68|5712.68|5712.68|5712.68|5700.35|5700.35|0
1599573300000|2020-09-08 13:55:00|5713.35|5713.35|5720.8|5720.8|5720.93|5720.93|5712.96|5712.96|0
1599573600000|2020-09-08 14:00:00|5721.14|5721.14|5715.49|5715.49|5721.14|5721.14|5714.56|5714.56|0
1599573900000|2020-09-08 14:05:00|5712.74|5712.74|5723.12|5723.12|5723.12|5723.12|5711.72|5711.72|0
1599574200000|2020-09-08 14:10:00|5725.41|5725.41|5737.07|5737.07|5737.07|5737.07|5725.41|5725.41|0
1599574500000|2020-09-08 14:15:00|5739.71|5739.71|5745.41|5745.41|5745.41|5745.41|5739.15|5739.15|0
1599574800000|2020-09-08 14:20:00|5744.66|5744.66|5748.83|5748.83|5748.83|5748.83|5738.03|5738.03|0
1599575100000|2020-09-08 14:25:00|5750.42|5750.42|5748.85|5748.85|5751.67|5751.67|5748.85|5748.85|0
1599575400000|2020-09-08 14:30:00|5753.29|5753.29|5751.32|5751.32|5755.34|5755.34|5751.32|5751.32|0
1599575700000|2020-09-08 14:35:00|5749|5749|5749.95|5749.95|5751.36|5751.36|5748.3|5748.3|0
1599576000000|2020-09-08 14:40:00|5750.24|5750.24|5743.24|5743.24|5750.32|5750.32|5743.24|5743.24|0
1599576300000|2020-09-08 14:45:00|5743.99|5743.99|5737.98|5737.98|5743.99|5743.99|5737.98|5737.98|0
1599576600000|2020-09-08 14:50:00|5736.08|5736.08|5745.19|5745.19|5745.19|5745.19|5735.97|5735.97|0
1599576900000|2020-09-08 14:55:00|5741.93|5741.93|5742.54|5742.54|5743.78|5743.78|5739.71|5739.71|0
1599577200000|2020-09-08 15:00:00|5742.83|5742.83|5752.81|5752.81|5752.81|5752.81|5740.76|5740.76|0
1599577500000|2020-09-08 15:05:00|5751.42|5751.42|5757|5757|5757|5757|5751.42|5751.42|0
1599577800000|2020-09-08 15:10:00|5758.22|5758.22|5764.88|5764.88|5764.88|5764.88|5758.18|5758.18|0
1599578100000|2020-09-08 15:15:00|5763.97|5763.97|5770.14|5770.14|5770.14|5770.14|5763.97|5763.97|0
1599578400000|2020-09-08 15:20:00|5769.06|5769.06|5764.15|5764.15|5769.06|5769.06|5763.41|5763.41|0
1599578700000|2020-09-08 15:25:00|5761.69|5761.69|5761.51|5761.51|5763.94|5763.94|5761.51|5761.51|0
1599635700000|2020-09-09 07:15:00|5787.55|5787.55|5766.92|5766.92|5787.55|5787.55|5766.92|5766.92|0
1599636000000|2020-09-09 07:20:00|5765.69|5765.69|5782.71|5782.71|5782.71|5782.71|5765.69|5765.69|0
1599636300000|2020-09-09 07:25:00|5777.99|5777.99|5780.53|5780.53|5780.53|5780.53|5775.8|5775.8|0
1599636600000|2020-09-09 07:30:00|5780.68|5780.68|5791.43|5791.43|5791.43|5791.43|5780.68|5780.68|0
1599636900000|2020-09-09 07:35:00|5789.86|5789.86|5783.64|5783.64|5789.86|5789.86|5783.64|5783.64|0
1599637200000|2020-09-09 07:40:00|5782.91|5782.91|5780.17|5780.17|5782.91|5782.91|5775.83|5775.83|0
1599637500000|2020-09-09 07:45:00|5778.72|5778.72|5764.72|5764.72|5778.72|5778.72|5764.72|5764.72|0
1599637800000|2020-09-09 07:50:00|5768.89|5768.89|5774.71|5774.71|5774.97|5774.97|5768.89|5768.89|0
1599638100000|2020-09-09 07:55:00|5770.52|5770.52|5756.4|5756.4|5770.52|5770.52|5756.4|5756.4|0
1599638400000|2020-09-09 08:00:00|5757.23|5757.23|5765.86|5765.86|5765.86|5765.86|5757.23|5757.23|0
1599638700000|2020-09-09 08:05:00|5764.81|5764.81|5766.65|5766.65|5772.04|5772.04|5763.7|5763.7|0
1599639000000|2020-09-09 08:10:00|5768.54|5768.54|5759.11|5759.11|5768.54|5768.54|5759.11|5759.11|0
1599639300000|2020-09-09 08:15:00|5759.58|5759.58|5753.62|5753.62|5764.83|5764.83|5753.62|5753.62|0
1599639600000|2020-09-09 08:20:00|5762.34|5762.34|5764.09|5764.09|5768.58|5768.58|5762.34|5762.34|0
1599639900000|2020-09-09 08:25:00|5755.48|5755.48|5765.02|5765.02|5765.02|5765.02|5752.3|5752.3|0
1599640200000|2020-09-09 08:30:00|5767.5|5767.5|5768.16|5768.16|5770.56|5770.56|5767.5|5767.5|0
1599640500000|2020-09-09 08:35:00|5768.21|5768.21|5761.49|5761.49|5768.21|5768.21|5761.49|5761.49|0
1599640800000|2020-09-09 08:40:00|5760.8|5760.8|5756.48|5756.48|5760.8|5760.8|5756.48|5756.48|0
1599641100000|2020-09-09 08:45:00|5751.91|5751.91|5752.12|5752.12|5753.87|5753.87|5751.91|5751.91|0
1599641400000|2020-09-09 08:50:00|5754.33|5754.33|5754.12|5754.12|5758.35|5758.35|5754.06|5754.06|0
1599641700000|2020-09-09 08:55:00|5753.41|5753.41|5754.56|5754.56|5756.91|5756.91|5753.41|5753.41|0
1599642000000|2020-09-09 09:00:00|5753.63|5753.63|5754.5|5754.5|5755.46|5755.46|5753.63|5753.63|0
1599642300000|2020-09-09 09:05:00|5756.03|5756.03|5760.31|5760.31|5761.75|5761.75|5756.03|5756.03|0
1599642600000|2020-09-09 09:10:00|5759.66|5759.66|5760.92|5760.92|5760.92|5760.92|5756.57|5756.57|0
1599642900000|2020-09-09 09:15:00|5761.77|5761.77|5757.45|5757.45|5762.27|5762.27|5757.45|5757.45|0
1599643200000|2020-09-09 09:20:00|5759.9|5759.9|5764.73|5764.73|5764.73|5764.73|5759.8|5759.8|0
1599643500000|2020-09-09 09:25:00|5763.06|5763.06|5765.07|5765.07|5765.36|5765.36|5763.06|5763.06|0
1599643800000|2020-09-09 09:30:00|5762.52|5762.52|5759.71|5759.71|5762.52|5762.52|5758.64|5758.64|0
1599644100000|2020-09-09 09:35:00|5761.2|5761.2|5770.09|5770.09|5770.09|5770.09|5761.2|5761.2|0
1599644400000|2020-09-09 09:40:00|5769.95|5769.95|5765.85|5765.85|5769.95|5769.95|5765.85|5765.85|0
1599644700000|2020-09-09 09:45:00|5766.04|5766.04|5759.95|5759.95|5767.12|5767.12|5759.95|5759.95|0
1599645000000|2020-09-09 09:50:00|5759.18|5759.18|5754.88|5754.88|5759.84|5759.84|5754.88|5754.88|0
1599645300000|2020-09-09 09:55:00|5755.31|5755.31|5755|5755|5757.74|5757.74|5755|5755|0
1599645600000|2020-09-09 10:00:00|5755.03|5755.03|5758.32|5758.32|5760.12|5760.12|5755.03|5755.03|0
1599645900000|2020-09-09 10:05:00|5756.91|5756.91|5754|5754|5756.91|5756.91|5753.37|5753.37|0
1599646200000|2020-09-09 10:10:00|5753.9|5753.9|5752.71|5752.71|5755.67|5755.67|5752.71|5752.71|0
1599646500000|2020-09-09 10:15:00|5752.69|5752.69|5745.83|5745.83|5752.69|5752.69|5745.83|5745.83|0
1599646800000|2020-09-09 10:20:00|5744.77|5744.77|5744.96|5744.96|5745.38|5745.38|5743.79|5743.79|0
1599647100000|2020-09-09 10:25:00|5745.64|5745.64|5746.3|5746.3|5746.78|5746.78|5745.34|5745.34|0
1599647400000|2020-09-09 10:30:00|5746.72|5746.72|5743.72|5743.72|5749.84|5749.84|5743.72|5743.72|0
1599647700000|2020-09-09 10:35:00|5744.37|5744.37|5742.68|5742.68|5744.37|5744.37|5742.68|5742.68|0
1599648000000|2020-09-09 10:40:00|5746.2|5746.2|5749.68|5749.68|5749.68|5749.68|5746.16|5746.16|0
1599648300000|2020-09-09 10:45:00|5747.34|5747.34|5746.7|5746.7|5747.34|5747.34|5746.46|5746.46|0
1599648600000|2020-09-09 10:50:00|5746.27|5746.27|5742.57|5742.57|5747.66|5747.66|5742.57|5742.57|0
1599648900000|2020-09-09 10:55:00|5742.66|5742.66|5742.32|5742.32|5744.52|5744.52|5740.91|5740.91|0
1599649200000|2020-09-09 11:00:00|5744.54|5744.54|5742.49|5742.49|5744.76|5744.76|5742.49|5742.49|0
1599649500000|2020-09-09 11:05:00|5740.46|5740.46|5734.21|5734.21|5740.46|5740.46|5730.61|5730.61|0
1599649800000|2020-09-09 11:10:00|5734.24|5734.24|5736.78|5736.78|5736.78|5736.78|5734.24|5734.24|0
1599650100000|2020-09-09 11:15:00|5736.18|5736.18|5736.26|5736.26|5736.26|5736.26|5735.08|5735.08|0
1599650400000|2020-09-09 11:20:00|5736.31|5736.31|5733.7|5733.7|5736.31|5736.31|5733.56|5733.56|0
1599650700000|2020-09-09 11:25:00|5733.78|5733.78|5735.34|5735.34|5735.34|5735.34|5733.78|5733.78|0
1599651000000|2020-09-09 11:30:00|5737.66|5737.66|5734.95|5734.95|5737.66|5737.66|5734.28|5734.28|0
1599651300000|2020-09-09 11:35:00|5735.58|5735.58|5740.76|5740.76|5740.76|5740.76|5735.58|5735.58|0
1599651600000|2020-09-09 11:40:00|5739.96|5739.96|5738.73|5738.73|5739.96|5739.96|5736.23|5736.23|0
1599651900000|2020-09-09 11:45:00|5741.27|5741.27|5740.83|5740.83|5742.43|5742.43|5740.83|5740.83|0
1599652200000|2020-09-09 11:50:00|5740.99|5740.99|5740.27|5740.27|5741.48|5741.48|5739.1|5739.1|0
1599652500000|2020-09-09 11:55:00|5741.48|5741.48|5743.75|5743.75|5743.75|5743.75|5741.48|5741.48|0
1599652800000|2020-09-09 12:00:00|5742.14|5742.14|5746.43|5746.43|5746.43|5746.43|5742.14|5742.14|0
1599653100000|2020-09-09 12:05:00|5747.27|5747.27|5749.49|5749.49|5749.49|5749.49|5746.73|5746.73|0
1599653400000|2020-09-09 12:10:00|5751.4|5751.4|5751.98|5751.98|5751.98|5751.98|5751.4|5751.4|0
1599653700000|2020-09-09 12:15:00|5751.45|5751.45|5750.48|5750.48|5751.58|5751.58|5750.48|5750.48|0
1599654000000|2020-09-09 12:20:00|5750.81|5750.81|5749.41|5749.41|5750.98|5750.98|5747.74|5747.74|0
1599654300000|2020-09-09 12:25:00|5750.53|5750.53|5753.72|5753.72|5754.29|5754.29|5750.53|5750.53|0
1599654600000|2020-09-09 12:30:00|5754.02|5754.02|5747.28|5747.28|5754.02|5754.02|5745.96|5745.96|0
1599654900000|2020-09-09 12:35:00|5747.21|5747.21|5752.66|5752.66|5752.66|5752.66|5747.21|5747.21|0
1599655200000|2020-09-09 12:40:00|5755.86|5755.86|5753.51|5753.51|5756.69|5756.69|5753.51|5753.51|0
1599655500000|2020-09-09 12:45:00|5755.21|5755.21|5757.02|5757.02|5757.02|5757.02|5755.21|5755.21|0
1599655800000|2020-09-09 12:50:00|5756.67|5756.67|5757.81|5757.81|5757.81|5757.81|5754.36|5754.36|0
1599656100000|2020-09-09 12:55:00|5756.73|5756.73|5754.79|5754.79|5757.35|5757.35|5754.79|5754.79|0
1599656400000|2020-09-09 13:00:00|5755.11|5755.11|5761.23|5761.23|5761.23|5761.23|5755.11|5755.11|0
1599656700000|2020-09-09 13:05:00|5760.67|5760.67|5763.18|5763.18|5763.18|5763.18|5760.67|5760.67|0
1599657000000|2020-09-09 13:10:00|5764.49|5764.49|5764.59|5764.59|5766.3|5766.3|5764.49|5764.49|0
1599657300000|2020-09-09 13:15:00|5765.66|5765.66|5765.96|5765.96|5767.61|5767.61|5765.42|5765.42|0
1599657600000|2020-09-09 13:20:00|5764.46|5764.46|5769.97|5769.97|5769.97|5769.97|5764.46|5764.46|0
1599657900000|2020-09-09 13:25:00|5769.69|5769.69|5770.12|5770.12|5771.05|5771.05|5769.66|5769.66|0
1599658200000|2020-09-09 13:30:00|5769.19|5769.19|5766.64|5766.64|5772.56|5772.56|5766.64|5766.64|0
1599658500000|2020-09-09 13:35:00|5766.46|5766.46|5774.11|5774.11|5776.7|5776.7|5766.46|5766.46|0
1599658800000|2020-09-09 13:40:00|5771.02|5771.02|5771.7|5771.7|5771.7|5771.7|5769.65|5769.65|0
1599659100000|2020-09-09 13:45:00|5771.52|5771.52|5768.43|5768.43|5771.52|5771.52|5768.43|5768.43|0
1599659400000|2020-09-09 13:50:00|5766.68|5766.68|5769.13|5769.13|5769.13|5769.13|5765.03|5765.03|0
1599659700000|2020-09-09 13:55:00|5771.75|5771.75|5773.62|5773.62|5773.62|5773.62|5771.26|5771.26|0
1599660000000|2020-09-09 14:00:00|5774.12|5774.12|5778.51|5778.51|5779.88|5779.88|5774.12|5774.12|0
1599660300000|2020-09-09 14:05:00|5780.11|5780.11|5780.87|5780.87|5782.4|5782.4|5780.11|5780.11|0
1599660600000|2020-09-09 14:10:00|5779.39|5779.39|5780.74|5780.74|5782.38|5782.38|5779.39|5779.39|0
1599660900000|2020-09-09 14:15:00|5779.84|5779.84|5783.43|5783.43|5785.74|5785.74|5779.84|5779.84|0
1599661200000|2020-09-09 14:20:00|5782.73|5782.73|5787.15|5787.15|5787.15|5787.15|5782.2|5782.2|0
1599661500000|2020-09-09 14:25:00|5790.1|5790.1|5797.09|5797.09|5797.09|5797.09|5790.1|5790.1|0
1599661800000|2020-09-09 14:30:00|5797.84|5797.84|5795.07|5795.07|5798.4|5798.4|5795.07|5795.07|0
1599662100000|2020-09-09 14:35:00|5796.12|5796.12|5799.72|5799.72|5799.73|5799.73|5796.12|5796.12|0
1599662400000|2020-09-09 14:40:00|5801.44|5801.44|5802.15|5802.15|5804.25|5804.25|5801.44|5801.44|0
1599662700000|2020-09-09 14:45:00|5802.41|5802.41|5799.84|5799.84|5806.83|5806.83|5799.84|5799.84|0
1599663000000|2020-09-09 14:50:00|5800.79|5800.79|5794.12|5794.12|5800.99|5800.99|5794.12|5794.12|0
1599663300000|2020-09-09 14:55:00|5792.92|5792.92|5797.75|5797.75|5797.75|5797.75|5792.27|5792.27|0
1599663600000|2020-09-09 15:00:00|5803.83|5803.83|5805.15|5805.15|5808.32|5808.32|5803.62|5803.62|0
1599663900000|2020-09-09 15:05:00|5804.2|5804.2|5799.92|5799.92|5804.56|5804.56|5799.92|5799.92|0
1599664200000|2020-09-09 15:10:00|5795.43|5795.43|5799.57|5799.57|5801.01|5801.01|5795.43|5795.43|0
1599664500000|2020-09-09 15:15:00|5795.75|5795.75|5795.85|5795.85|5796.62|5796.62|5793.75|5793.75|0
1599664800000|2020-09-09 15:20:00|5794.3|5794.3|5795.96|5795.96|5795.96|5795.96|5792.7|5792.7|0
1599665100000|2020-09-09 15:25:00|5795.59|5795.59|5794.18|5794.18|5795.96|5795.96|5794.18|5794.18|0
1599722100000|2020-09-10 07:15:00|5779.97|5779.97|5775.89|5775.89|5779.97|5779.97|5774.69|5774.69|0
1599722400000|2020-09-10 07:20:00|5776.32|5776.32|5770.68|5770.68|5776.32|5776.32|5770.68|5770.68|0
1599722700000|2020-09-10 07:25:00|5771.88|5771.88|5768.63|5768.63|5773.04|5773.04|5768.63|5768.63|0
1599723000000|2020-09-10 07:30:00|5768.82|5768.82|5764.42|5764.42|5769.14|5769.14|5764.42|5764.42|0
1599723300000|2020-09-10 07:35:00|5763.49|5763.49|5768.53|5768.53|5770.47|5770.47|5763.49|5763.49|0
1599723600000|2020-09-10 07:40:00|5767.46|5767.46|5763.03|5763.03|5767.67|5767.67|5763.03|5763.03|0
1599723900000|2020-09-10 07:45:00|5759.47|5759.47|5759.89|5759.89|5761.07|5761.07|5759.27|5759.27|0
1599724200000|2020-09-10 07:50:00|5759.87|5759.87|5756.87|5756.87|5761.1|5761.1|5756.87|5756.87|0
1599724500000|2020-09-10 07:55:00|5757.79|5757.79|5765.04|5765.04|5765.5|5765.5|5757.79|5757.79|0
1599724800000|2020-09-10 08:00:00|5764.29|5764.29|5763.59|5763.59|5764.35|5764.35|5762.2|5762.2|0
1599725100000|2020-09-10 08:05:00|5763.24|5763.24|5758.42|5758.42|5763.24|5763.24|5757.13|5757.13|0
1599725400000|2020-09-10 08:10:00|5755.19|5755.19|5753.56|5753.56|5755.9|5755.9|5753.56|5753.56|0
1599725700000|2020-09-10 08:15:00|5751.11|5751.11|5747.93|5747.93|5751.74|5751.74|5747.93|5747.93|0
1599726000000|2020-09-10 08:20:00|5749.03|5749.03|5747.83|5747.83|5750.91|5750.91|5747.83|5747.83|0
1599726300000|2020-09-10 08:25:00|5747.26|5747.26|5752.75|5752.75|5752.75|5752.75|5746.94|5746.94|0
1599726600000|2020-09-10 08:30:00|5753.65|5753.65|5751.98|5751.98|5753.65|5753.65|5751.38|5751.38|0
1599726900000|2020-09-10 08:35:00|5750.65|5750.65|5755.27|5755.27|5755.27|5755.27|5750.65|5750.65|0
1599727200000|2020-09-10 08:40:00|5759.27|5759.27|5759.44|5759.44|5759.44|5759.44|5757.79|5757.79|0
1599727500000|2020-09-10 08:45:00|5758.82|5758.82|5757.49|5757.49|5759.53|5759.53|5757.49|5757.49|0
1599727800000|2020-09-10 08:50:00|5754.68|5754.68|5751.63|5751.63|5754.68|5754.68|5751.63|5751.63|0
1599728100000|2020-09-10 08:55:00|5752.89|5752.89|5754.05|5754.05|5754.11|5754.11|5752.12|5752.12|0
1599728400000|2020-09-10 09:00:00|5753.26|5753.26|5753.85|5753.85|5753.85|5753.85|5752.06|5752.06|0
1599728700000|2020-09-10 09:05:00|5756.33|5756.33|5757.61|5757.61|5757.61|5757.61|5756.33|5756.33|0
1599729000000|2020-09-10 09:10:00|5759.48|5759.48|5762.6|5762.6|5762.6|5762.6|5758.24|5758.24|0
1599729300000|2020-09-10 09:15:00|5763.33|5763.33|5759.31|5759.31|5763.33|5763.33|5759.28|5759.28|0
1599729600000|2020-09-10 09:20:00|5759.59|5759.59|5758.24|5758.24|5759.59|5759.59|5757.21|5757.21|0
1599729900000|2020-09-10 09:25:00|5759.08|5759.08|5763.03|5763.03|5763.03|5763.03|5759.08|5759.08|0
1599730200000|2020-09-10 09:30:00|5763.9|5763.9|5769.84|5769.84|5769.84|5769.84|5763.9|5763.9|0
1599730500000|2020-09-10 09:35:00|5770.28|5770.28|5773.8|5773.8|5774.33|5774.33|5770.28|5770.28|0
1599730800000|2020-09-10 09:40:00|5772.38|5772.38|5773.07|5773.07|5773.07|5773.07|5772.38|5772.38|0
1599731100000|2020-09-10 09:45:00|5773.05|5773.05|5772.98|5772.98|5773.05|5773.05|5772.01|5772.01|0
1599731400000|2020-09-10 09:50:00|5773.27|5773.27|5773.85|5773.85|5774.3|5774.3|5773.27|5773.27|0
1599731700000|2020-09-10 09:55:00|5772.77|5772.77|5773.7|5773.7|5773.7|5773.7|5771.92|5771.92|0
1599732000000|2020-09-10 10:00:00|5774.47|5774.47|5774.99|5774.99|5776.31|5776.31|5774.47|5774.47|0
1599732300000|2020-09-10 10:05:00|5773.83|5773.83|5774.96|5774.96|5774.96|5774.96|5772.88|5772.88|0
1599732600000|2020-09-10 10:10:00|5775.6|5775.6|5773.05|5773.05|5776.67|5776.67|5773.05|5773.05|0
1599732900000|2020-09-10 10:15:00|5772.42|5772.42|5768.78|5768.78|5772.42|5772.42|5768.78|5768.78|0
1599733200000|2020-09-10 10:20:00|5765.71|5765.71|5761.01|5761.01|5765.71|5765.71|5761.01|5761.01|0
1599733500000|2020-09-10 10:25:00|5760.93|5760.93|5757.72|5757.72|5760.93|5760.93|5757.28|5757.28|0
1599733800000|2020-09-10 10:30:00|5757.81|5757.81|5757.31|5757.31|5757.81|5757.81|5757.29|5757.29|0
1599734100000|2020-09-10 10:35:00|5755.96|5755.96|5751.85|5751.85|5755.96|5755.96|5751.85|5751.85|0
1599734400000|2020-09-10 10:40:00|5748.33|5748.33|5751.28|5751.28|5751.28|5751.28|5748.33|5748.33|0
1599734700000|2020-09-10 10:45:00|5749.47|5749.47|5750.54|5750.54|5750.54|5750.54|5746.7|5746.7|0
1599735000000|2020-09-10 10:50:00|5750.53|5750.53|5752.21|5752.21|5752.21|5752.21|5750.53|5750.53|0
1599735300000|2020-09-10 10:55:00|5753.45|5753.45|5752.78|5752.78|5754.31|5754.31|5752.57|5752.57|0
1599735600000|2020-09-10 11:00:00|5751.22|5751.22|5752.88|5752.88|5756.41|5756.41|5751.22|5751.22|0
1599735900000|2020-09-10 11:05:00|5753.34|5753.34|5749.79|5749.79|5753.87|5753.87|5749.79|5749.79|0
1599736200000|2020-09-10 11:10:00|5750.13|5750.13|5746.64|5746.64|5750.18|5750.18|5746.64|5746.64|0
1599736500000|2020-09-10 11:15:00|5743.78|5743.78|5739.84|5739.84|5743.78|5743.78|5739.84|5739.84|0
1599736800000|2020-09-10 11:20:00|5739.73|5739.73|5743.31|5743.31|5743.58|5743.58|5739.26|5739.26|0
1599737100000|2020-09-10 11:25:00|5741.68|5741.68|5754.24|5754.24|5754.24|5754.24|5741.68|5741.68|0
1599737400000|2020-09-10 11:30:00|5754.46|5754.46|5750.96|5750.96|5754.46|5754.46|5750.96|5750.96|0
1599737700000|2020-09-10 11:35:00|5751.74|5751.74|5756.62|5756.62|5756.62|5756.62|5751.74|5751.74|0
1599738000000|2020-09-10 11:40:00|5755.54|5755.54|5755.04|5755.04|5755.54|5755.54|5753.85|5753.85|0
1599738300000|2020-09-10 11:45:00|5754.49|5754.49|5755.99|5755.99|5755.99|5755.99|5754.33|5754.33|0
1599738600000|2020-09-10 11:50:00|5756.95|5756.95|5761.43|5761.43|5761.43|5761.43|5756.95|5756.95|0
1599738900000|2020-09-10 11:55:00|5760.78|5760.78|5761.08|5761.08|5761.37|5761.37|5760.54|5760.54|0
1599739200000|2020-09-10 12:00:00|5760.1|5760.1|5762.06|5762.06|5762.06|5762.06|5758.91|5758.91|0
1599739500000|2020-09-10 12:05:00|5764.11|5764.11|5763.35|5763.35|5764.76|5764.76|5762.42|5762.42|0
1599739800000|2020-09-10 12:10:00|5762.61|5762.61|5758.61|5758.61|5762.61|5762.61|5758.61|5758.61|0
1599740100000|2020-09-10 12:15:00|5757.2|5757.2|5758.42|5758.42|5758.42|5758.42|5754.43|5754.43|0
1599740400000|2020-09-10 12:20:00|5758.83|5758.83|5761.14|5761.14|5761.14|5761.14|5758.83|5758.83|0
1599740700000|2020-09-10 12:25:00|5760.98|5760.98|5761.57|5761.57|5761.88|5761.88|5760.98|5760.98|0
1599741000000|2020-09-10 12:30:00|5761.06|5761.06|5756.33|5756.33|5762.81|5762.81|5756.02|5756.02|0
1599741300000|2020-09-10 12:35:00|5755.14|5755.14|5757.29|5757.29|5757.57|5757.57|5753.54|5753.54|0
1599741600000|2020-09-10 12:40:00|5758.09|5758.09|5758.24|5758.24|5758.65|5758.65|5758.05|5758.05|0
1599741900000|2020-09-10 12:45:00|5757.82|5757.82|5758.42|5758.42|5758.42|5758.42|5757.59|5757.59|0
1599742200000|2020-09-10 12:50:00|5757.35|5757.35|5759.01|5759.01|5759.01|5759.01|5756.86|5756.86|0
1599742500000|2020-09-10 12:55:00|5759.47|5759.47|5760.54|5760.54|5760.54|5760.54|5759.14|5759.14|0
1599742800000|2020-09-10 13:00:00|5760.49|5760.49|5762.87|5762.87|5762.97|5762.97|5760.49|5760.49|0
1599743100000|2020-09-10 13:05:00|5761.93|5761.93|5765.17|5765.17|5765.17|5765.17|5761.93|5761.93|0
1599743400000|2020-09-10 13:10:00|5765.74|5765.74|5766.06|5766.06|5767.23|5767.23|5765.74|5765.74|0
1599743700000|2020-09-10 13:15:00|5764.21|5764.21|5768|5768|5768|5768|5764.21|5764.21|0
1599744000000|2020-09-10 13:20:00|5769.93|5769.93|5771.09|5771.09|5771.09|5771.09|5768.82|5768.82|0
1599744300000|2020-09-10 13:25:00|5771.35|5771.35|5770.25|5770.25|5771.35|5771.35|5769.95|5769.95|0
1599744600000|2020-09-10 13:30:00|5769.98|5769.98|5772.39|5772.39|5772.39|5772.39|5768.2|5768.2|0
1599744900000|2020-09-10 13:35:00|5777.82|5777.82|5774.59|5774.59|5777.82|5777.82|5774.48|5774.48|0
1599745200000|2020-09-10 13:40:00|5773.74|5773.74|5773.62|5773.62|5777.67|5777.67|5773.62|5773.62|0
1599745500000|2020-09-10 13:45:00|5774.78|5774.78|5777.49|5777.49|5778.28|5778.28|5773.23|5773.23|0
1599745800000|2020-09-10 13:50:00|5775.77|5775.77|5768.2|5768.2|5775.77|5775.77|5767.55|5767.55|0
1599746100000|2020-09-10 13:55:00|5769.19|5769.19|5766.21|5766.21|5770.05|5770.05|5766.21|5766.21|0
1599746400000|2020-09-10 14:00:00|5765.83|5765.83|5771.72|5771.72|5771.72|5771.72|5765.83|5765.83|0
1599746700000|2020-09-10 14:05:00|5773.81|5773.81|5773.75|5773.75|5775.88|5775.88|5771.52|5771.52|0
1599747000000|2020-09-10 14:10:00|5774.55|5774.55|5772.93|5772.93|5775.11|5775.11|5772.93|5772.93|0
1599747300000|2020-09-10 14:15:00|5772.81|5772.81|5773.17|5773.17|5773.17|5773.17|5771.84|5771.84|0
1599747600000|2020-09-10 14:20:00|5770.36|5770.36|5767.31|5767.31|5770.36|5770.36|5766.85|5766.85|0
1599747900000|2020-09-10 14:25:00|5765.57|5765.57|5763.1|5763.1|5765.57|5765.57|5763.1|5763.1|0
1599748200000|2020-09-10 14:30:00|5761.88|5761.88|5767.69|5767.69|5767.69|5767.69|5760.84|5760.84|0
1599748500000|2020-09-10 14:35:00|5766.71|5766.71|5769.52|5769.52|5769.52|5769.52|5765.79|5765.79|0
1599748800000|2020-09-10 14:40:00|5768.68|5768.68|5769.28|5769.28|5772.39|5772.39|5768.68|5768.68|0
1599749100000|2020-09-10 14:45:00|5769.78|5769.78|5758.29|5758.29|5769.78|5769.78|5757.48|5757.48|0
1599749400000|2020-09-10 14:50:00|5756.37|5756.37|5756.04|5756.04|5757.27|5757.27|5755.87|5755.87|0
1599749700000|2020-09-10 14:55:00|5754.72|5754.72|5746.02|5746.02|5754.72|5754.72|5746.02|5746.02|0
1599750000000|2020-09-10 15:00:00|5745.11|5745.11|5742.4|5742.4|5745.11|5745.11|5740.99|5740.99|0
1599750300000|2020-09-10 15:05:00|5742.66|5742.66|5740.81|5740.81|5742.66|5742.66|5740.81|5740.81|0
1599750600000|2020-09-10 15:10:00|5739.28|5739.28|5743.38|5743.38|5743.38|5743.38|5735.37|5735.37|0
1599750900000|2020-09-10 15:15:00|5739.81|5739.81|5744.2|5744.2|5744.39|5744.39|5739.81|5739.81|0
1599751200000|2020-09-10 15:20:00|5746.26|5746.26|5749.24|5749.24|5749.24|5749.24|5746.12|5746.12|0
1599751500000|2020-09-10 15:25:00|5747.37|5747.37|5751.2|5751.2|5751.75|5751.75|5747.37|5747.37|0
1599808500000|2020-09-11 07:15:00|5743.63|5743.63|5744.74|5744.74|5744.74|5744.74|5743.63|5743.63|0
1599808800000|2020-09-11 07:20:00|5746.64|5746.64|5751.06|5751.06|5753|5753|5746.64|5746.64|0
1599809100000|2020-09-11 07:25:00|5750.69|5750.69|5746.34|5746.34|5750.69|5750.69|5746.34|5746.34|0
1599809400000|2020-09-11 07:30:00|5750.72|5750.72|5757.45|5757.45|5757.45|5757.45|5749.35|5749.35|0
1599809700000|2020-09-11 07:35:00|5761.19|5761.19|5759.27|5759.27|5763.23|5763.23|5758.77|5758.77|0
1599810000000|2020-09-11 07:40:00|5758.88|5758.88|5751.06|5751.06|5758.88|5758.88|5751.06|5751.06|0
1599810300000|2020-09-11 07:45:00|5751.36|5751.36|5748.25|5748.25|5752.34|5752.34|5748.25|5748.25|0
1599810600000|2020-09-11 07:50:00|5745.62|5745.62|5746.87|5746.87|5747.28|5747.28|5744.09|5744.09|0
1599810900000|2020-09-11 07:55:00|5746.04|5746.04|5742.72|5742.72|5746.04|5746.04|5742.33|5742.33|0
1599811200000|2020-09-11 08:00:00|5742.1|5742.1|5744.67|5744.67|5744.67|5744.67|5741.73|5741.73|0
1599811500000|2020-09-11 08:05:00|5745.97|5745.97|5747.78|5747.78|5747.78|5747.78|5745.35|5745.35|0
1599811800000|2020-09-11 08:10:00|5748.18|5748.18|5750.54|5750.54|5750.54|5750.54|5748.02|5748.02|0
1599812100000|2020-09-11 08:15:00|5749.61|5749.61|5755.59|5755.59|5755.59|5755.59|5748.74|5748.74|0
1599812400000|2020-09-11 08:20:00|5754.74|5754.74|5756.38|5756.38|5756.66|5756.66|5754.35|5754.35|0
1599812700000|2020-09-11 08:25:00|5757.03|5757.03|5754.63|5754.63|5757.03|5757.03|5754.63|5754.63|0
1599813000000|2020-09-11 08:30:00|5752.98|5752.98|5751.29|5751.29|5754.42|5754.42|5751.29|5751.29|0
1599813300000|2020-09-11 08:35:00|5755.91|5755.91|5763.22|5763.22|5763.22|5763.22|5755.91|5755.91|0
1599813600000|2020-09-11 08:40:00|5763.05|5763.05|5755.79|5755.79|5763.05|5763.05|5755.59|5755.59|0
1599813900000|2020-09-11 08:45:00|5755.4|5755.4|5749.49|5749.49|5756.03|5756.03|5749.49|5749.49|0
1599814200000|2020-09-11 08:50:00|5748.65|5748.65|5754.8|5754.8|5754.8|5754.8|5748.65|5748.65|0
1599814500000|2020-09-11 08:55:00|5756.06|5756.06|5750.49|5750.49|5756.06|5756.06|5750.49|5750.49|0
1599814800000|2020-09-11 09:00:00|5751.72|5751.72|5752.59|5752.59|5752.83|5752.83|5749.84|5749.84|0
1599815100000|2020-09-11 09:05:00|5753.8|5753.8|5759.4|5759.4|5759.4|5759.4|5753.64|5753.64|0
1599815400000|2020-09-11 09:10:00|5759.74|5759.74|5759.27|5759.27|5760.97|5760.97|5759.27|5759.27|0
1599815700000|2020-09-11 09:15:00|5760.09|5760.09|5759.24|5759.24|5761.11|5761.11|5759.24|5759.24|0
1599816000000|2020-09-11 09:20:00|5759.46|5759.46|5761.48|5761.48|5761.89|5761.89|5759.46|5759.46|0
1599816300000|2020-09-11 09:25:00|5763.57|5763.57|5764|5764|5764.45|5764.45|5763.08|5763.08|0
1599816600000|2020-09-11 09:30:00|5765.77|5765.77|5764.86|5764.86|5766.14|5766.14|5764.43|5764.43|0
1599816900000|2020-09-11 09:35:00|5766.03|5766.03|5767.12|5767.12|5767.12|5767.12|5765.46|5765.46|0
1599817200000|2020-09-11 09:40:00|5767.44|5767.44|5770.05|5770.05|5770.05|5770.05|5767.44|5767.44|0
1599817500000|2020-09-11 09:45:00|5769.83|5769.83|5768.41|5768.41|5769.83|5769.83|5768.41|5768.41|0
1599817800000|2020-09-11 09:50:00|5767.04|5767.04|5765.45|5765.45|5767.84|5767.84|5765.25|5765.25|0
1599818100000|2020-09-11 09:55:00|5765.32|5765.32|5766.42|5766.42|5767.18|5767.18|5764.04|5764.04|0
1599818400000|2020-09-11 10:00:00|5765.92|5765.92|5767.27|5767.27|5767.44|5767.44|5765.92|5765.92|0
1599818700000|2020-09-11 10:05:00|5767.36|5767.36|5766.21|5766.21|5767.52|5767.52|5766.21|5766.21|0
1599819000000|2020-09-11 10:10:00|5765.95|5765.95|5766.27|5766.27|5767.2|5767.2|5765.75|5765.75|0
1599819300000|2020-09-11 10:15:00|5767.14|5767.14|5764.92|5764.92|5767.23|5767.23|5764.92|5764.92|0
1599819600000|2020-09-11 10:20:00|5763.7|5763.7|5767.01|5767.01|5768.93|5768.93|5763.7|5763.7|0
1599819900000|2020-09-11 10:25:00|5768.85|5768.85|5770.55|5770.55|5770.55|5770.55|5768.83|5768.83|0
1599820200000|2020-09-11 10:30:00|5768.99|5768.99|5772.78|5772.78|5772.78|5772.78|5768.99|5768.99|0
1599820500000|2020-09-11 10:35:00|5773.82|5773.82|5774.29|5774.29|5774.53|5774.53|5773.08|5773.08|0
1599820800000|2020-09-11 10:40:00|5775.61|5775.61|5776.64|5776.64|5777.67|5777.67|5775.61|5775.61|0
1599821100000|2020-09-11 10:45:00|5776.93|5776.93|5772.53|5772.53|5777.7|5777.7|5772.53|5772.53|0
1599821400000|2020-09-11 10:50:00|5771|5771|5764.16|5764.16|5771|5771|5762.74|5762.74|0
1599821700000|2020-09-11 10:55:00|5761.08|5761.08|5759.39|5759.39|5761.08|5761.08|5756.66|5756.66|0
1599822000000|2020-09-11 11:00:00|5761.02|5761.02|5760.49|5760.49|5761.02|5761.02|5758.16|5758.16|0
1599822300000|2020-09-11 11:05:00|5760.68|5760.68|5759.77|5759.77|5761.16|5761.16|5759.77|5759.77|0
1599822600000|2020-09-11 11:10:00|5757.61|5757.61|5758.57|5758.57|5758.61|5758.61|5757.61|5757.61|0
1599822900000|2020-09-11 11:15:00|5758.4|5758.4|5760.58|5760.58|5760.58|5760.58|5758.4|5758.4|0
1599823200000|2020-09-11 11:20:00|5759.94|5759.94|5761.37|5761.37|5761.48|5761.48|5759.8|5759.8|0
1599823500000|2020-09-11 11:25:00|5760.62|5760.62|5761.15|5761.15|5761.38|5761.38|5758.93|5758.93|0
1599823800000|2020-09-11 11:30:00|5760.89|5760.89|5761.07|5761.07|5762.48|5762.48|5760.89|5760.89|0
1599824100000|2020-09-11 11:35:00|5762.16|5762.16|5765.61|5765.61|5766.31|5766.31|5762.16|5762.16|0
1599824400000|2020-09-11 11:40:00|5766.74|5766.74|5770.64|5770.64|5770.64|5770.64|5766.12|5766.12|0
1599824700000|2020-09-11 11:45:00|5770.81|5770.81|5771.17|5771.17|5771.45|5771.45|5769.71|5769.71|0
1599825000000|2020-09-11 11:50:00|5771.97|5771.97|5769.82|5769.82|5771.97|5771.97|5767.27|5767.27|0
1599825300000|2020-09-11 11:55:00|5770.02|5770.02|5767.72|5767.72|5770.49|5770.49|5767.72|5767.72|0
1599825600000|2020-09-11 12:00:00|5765.6|5765.6|5766.59|5766.59|5767.06|5767.06|5765.39|5765.39|0
1599825900000|2020-09-11 12:05:00|5765.32|5765.32|5769.29|5769.29|5769.29|5769.29|5765.32|5765.32|0
1599826200000|2020-09-11 12:10:00|5772.27|5772.27|5772.5|5772.5|5772.5|5772.5|5770.6|5770.6|0
1599826500000|2020-09-11 12:15:00|5776.12|5776.12|5777.88|5777.88|5779.35|5779.35|5776.12|5776.12|0
1599826800000|2020-09-11 12:20:00|5777.24|5777.24|5773.75|5773.75|5777.24|5777.24|5773.75|5773.75|0
1599827100000|2020-09-11 12:25:00|5773.15|5773.15|5772.68|5772.68|5773.15|5773.15|5770.72|5770.72|0
1599827400000|2020-09-11 12:30:00|5772.24|5772.24|5772.26|5772.26|5772.83|5772.83|5770.8|5770.8|0
1599827700000|2020-09-11 12:35:00|5771.12|5771.12|5769.49|5769.49|5771.73|5771.73|5769.49|5769.49|0
1599828000000|2020-09-11 12:40:00|5768.56|5768.56|5766.67|5766.67|5768.56|5768.56|5766.67|5766.67|0
1599828300000|2020-09-11 12:45:00|5766.45|5766.45|5765.7|5765.7|5766.63|5766.63|5765.7|5765.7|0
1599828600000|2020-09-11 12:50:00|5764.95|5764.95|5766.01|5766.01|5766.56|5766.56|5764.73|5764.73|0
1599828900000|2020-09-11 12:55:00|5767.61|5767.61|5764.81|5764.81|5767.61|5767.61|5764.32|5764.32|0
1599829200000|2020-09-11 13:00:00|5765.04|5765.04|5761.29|5761.29|5765.04|5765.04|5761.16|5761.16|0
1599829500000|2020-09-11 13:05:00|5760.99|5760.99|5762.27|5762.27|5762.27|5762.27|5758.91|5758.91|0
1599829800000|2020-09-11 13:10:00|5762.71|5762.71|5764.49|5764.49|5764.49|5764.49|5762.71|5762.71|0
1599830100000|2020-09-11 13:15:00|5765.78|5765.78|5766.19|5766.19|5766.19|5766.19|5765.37|5765.37|0
1599830400000|2020-09-11 13:20:00|5765.28|5765.28|5762.23|5762.23|5765.28|5765.28|5762.23|5762.23|0
1599830700000|2020-09-11 13:25:00|5761.27|5761.27|5762.28|5762.28|5762.28|5762.28|5759.15|5759.15|0
1599831000000|2020-09-11 13:30:00|5762.43|5762.43|5762.55|5762.55|5763.22|5763.22|5761.7|5761.7|0
1599831300000|2020-09-11 13:35:00|5760.48|5760.48|5762.65|5762.65|5762.65|5762.65|5755.63|5755.63|0
1599831600000|2020-09-11 13:40:00|5760.52|5760.52|5766.04|5766.04|5766.2|5766.2|5760.52|5760.52|0
1599831900000|2020-09-11 13:45:00|5763.09|5763.09|5765.91|5765.91|5766.9|5766.9|5763.09|5763.09|0
1599832200000|2020-09-11 13:50:00|5768.79|5768.79|5761.81|5761.81|5768.79|5768.79|5761.81|5761.81|0
1599832500000|2020-09-11 13:55:00|5762.38|5762.38|5749.62|5749.62|5762.38|5762.38|5749.62|5749.62|0
1599832800000|2020-09-11 14:00:00|5748.91|5748.91|5751.25|5751.25|5751.25|5751.25|5748.91|5748.91|0
1599833100000|2020-09-11 14:05:00|5749.83|5749.83|5745.72|5745.72|5750.12|5750.12|5745.72|5745.72|0
1599833400000|2020-09-11 14:10:00|5739.33|5739.33|5738.8|5738.8|5741.55|5741.55|5732.96|5732.96|0
1599833700000|2020-09-11 14:15:00|5740.09|5740.09|5742.81|5742.81|5744.57|5744.57|5740.09|5740.09|0
1599834000000|2020-09-11 14:20:00|5746.33|5746.33|5748.65|5748.65|5748.65|5748.65|5745.31|5745.31|0
1599834300000|2020-09-11 14:25:00|5747.75|5747.75|5746.25|5746.25|5747.75|5747.75|5745.88|5745.88|0
1599834600000|2020-09-11 14:30:00|5746.48|5746.48|5750.76|5750.76|5750.76|5750.76|5745.36|5745.36|0
1599834900000|2020-09-11 14:35:00|5748.14|5748.14|5746.34|5746.34|5748.8|5748.8|5746.34|5746.34|0
1599835200000|2020-09-11 14:40:00|5747.16|5747.16|5749.44|5749.44|5750.13|5750.13|5747.16|5747.16|0
1599835500000|2020-09-11 14:45:00|5749.99|5749.99|5746.25|5746.25|5749.99|5749.99|5746.15|5746.15|0
1599835800000|2020-09-11 14:50:00|5749.24|5749.24|5753.25|5753.25|5753.25|5753.25|5749.24|5749.24|0
1599836100000|2020-09-11 14:55:00|5753.27|5753.27|5749.97|5749.97|5753.27|5753.27|5749.97|5749.97|0
1599836400000|2020-09-11 15:00:00|5749.42|5749.42|5750.97|5750.97|5751.01|5751.01|5748.15|5748.15|0
1599836700000|2020-09-11 15:05:00|5753.18|5753.18|5754.55|5754.55|5754.55|5754.55|5752.29|5752.29|0
1599837000000|2020-09-11 15:10:00|5757.3|5757.3|5754.96|5754.96|5757.3|5757.3|5753.54|5753.54|0
1599837300000|2020-09-11 15:15:00|5754.07|5754.07|5755.06|5755.06|5756.11|5756.11|5754.07|5754.07|0
1599837600000|2020-09-11 15:20:00|5756.29|5756.29|5753.33|5753.33|5756.29|5756.29|5751.36|5751.36|0
1599837900000|2020-09-11 15:25:00|5753.93|5753.93|5753.82|5753.82|5756.67|5756.67|5753.66|5753.66|0
1600067700000|2020-09-14 07:15:00|5782.23|5782.23|5786.77|5786.77|5786.77|5786.77|5781.65|5781.65|0
1600068000000|2020-09-14 07:20:00|5787.29|5787.29|5785.74|5785.74|5787.29|5787.29|5783.11|5783.11|0
1600068300000|2020-09-14 07:25:00|5779.33|5779.33|5780.65|5780.65|5785.21|5785.21|5779.33|5779.33|0
1600068600000|2020-09-14 07:30:00|5779.44|5779.44|5773.92|5773.92|5779.44|5779.44|5773.92|5773.92|0
1600068900000|2020-09-14 07:35:00|5770.69|5770.69|5760|5760|5770.69|5770.69|5760|5760|0
1600069200000|2020-09-14 07:40:00|5760.31|5760.31|5765.35|5765.35|5765.35|5765.35|5756.6|5756.6|0
1600069500000|2020-09-14 07:45:00|5765.05|5765.05|5768.33|5768.33|5768.33|5768.33|5764.88|5764.88|0
1600069800000|2020-09-14 07:50:00|5769|5769|5771.26|5771.26|5772.89|5772.89|5769|5769|0
1600070100000|2020-09-14 07:55:00|5771.53|5771.53|5769.26|5769.26|5771.86|5771.86|5769.26|5769.26|0
1600070400000|2020-09-14 08:00:00|5768.29|5768.29|5777.87|5777.87|5777.87|5777.87|5768.29|5768.29|0
1600070700000|2020-09-14 08:05:00|5777.59|5777.59|5777.27|5777.27|5777.93|5777.93|5774.51|5774.51|0
1600071000000|2020-09-14 08:10:00|5776.17|5776.17|5775.18|5775.18|5776.17|5776.17|5774|5774|0
1600071300000|2020-09-14 08:15:00|5776.77|5776.77|5781.58|5781.58|5782.51|5782.51|5776.77|5776.77|0
1600071600000|2020-09-14 08:20:00|5777.88|5777.88|5778.42|5778.42|5779.31|5779.31|5777.84|5777.84|0
1600071900000|2020-09-14 08:25:00|5777.64|5777.64|5778.68|5778.68|5779.09|5779.09|5777.64|5777.64|0
1600072200000|2020-09-14 08:30:00|5774.91|5774.91|5771.06|5771.06|5776.01|5776.01|5771.06|5771.06|0
1600072500000|2020-09-14 08:35:00|5767.36|5767.36|5770.55|5770.55|5770.65|5770.65|5767.36|5767.36|0
1600072800000|2020-09-14 08:40:00|5773.54|5773.54|5771.6|5771.6|5773.54|5773.54|5771.6|5771.6|0
1600073100000|2020-09-14 08:45:00|5771.28|5771.28|5766.63|5766.63|5771.28|5771.28|5766.63|5766.63|0
1600073400000|2020-09-14 08:50:00|5766.46|5766.46|5761.29|5761.29|5766.46|5766.46|5761.29|5761.29|0
1600073700000|2020-09-14 08:55:00|5760.52|5760.52|5755.02|5755.02|5760.52|5760.52|5755.02|5755.02|0
1600074000000|2020-09-14 09:00:00|5755.12|5755.12|5759.12|5759.12|5759.12|5759.12|5755.12|5755.12|0
1600074300000|2020-09-14 09:05:00|5761.16|5761.16|5763.4|5763.4|5763.75|5763.75|5761.16|5761.16|0
1600074600000|2020-09-14 09:10:00|5763.07|5763.07|5758.28|5758.28|5763.41|5763.41|5758.28|5758.28|0
1600074900000|2020-09-14 09:15:00|5760.19|5760.19|5767.89|5767.89|5767.89|5767.89|5760.19|5760.19|0
1600075200000|2020-09-14 09:20:00|5766.85|5766.85|5763.53|5763.53|5766.85|5766.85|5763.53|5763.53|0
1600075500000|2020-09-14 09:25:00|5764.3|5764.3|5771.09|5771.09|5771.09|5771.09|5764.3|5764.3|0
1600075800000|2020-09-14 09:30:00|5772.15|5772.15|5773.52|5773.52|5773.52|5773.52|5772.15|5772.15|0
1600076100000|2020-09-14 09:35:00|5773.63|5773.63|5765.35|5765.35|5773.63|5773.63|5765.35|5765.35|0
1600076400000|2020-09-14 09:40:00|5763.9|5763.9|5768.01|5768.01|5771.12|5771.12|5763.9|5763.9|0
1600076700000|2020-09-14 09:45:00|5768.29|5768.29|5772.39|5772.39|5773.39|5773.39|5768.29|5768.29|0
1600077000000|2020-09-14 09:50:00|5773.09|5773.09|5779.33|5779.33|5779.33|5779.33|5773.09|5773.09|0
1600077300000|2020-09-14 09:55:00|5777.26|5777.26|5774.87|5774.87|5777.26|5777.26|5774.87|5774.87|0
1600077600000|2020-09-14 10:00:00|5774.11|5774.11|5771.98|5771.98|5775.45|5775.45|5771.98|5771.98|0
1600077900000|2020-09-14 10:05:00|5771.62|5771.62|5770.63|5770.63|5771.96|5771.96|5770.63|5770.63|0
1600078200000|2020-09-14 10:10:00|5769.66|5769.66|5769.64|5769.64|5769.95|5769.95|5768.6|5768.6|0
1600078500000|2020-09-14 10:15:00|5769.17|5769.17|5769.51|5769.51|5769.51|5769.51|5767.42|5767.42|0
1600078800000|2020-09-14 10:20:00|5770.92|5770.92|5772.28|5772.28|5772.28|5772.28|5770.68|5770.68|0
1600079100000|2020-09-14 10:25:00|5772.03|5772.03|5771.94|5771.94|5772.79|5772.79|5770.91|5770.91|0
1600079400000|2020-09-14 10:30:00|5773.41|5773.41|5772.76|5772.76|5773.45|5773.45|5771.76|5771.76|0
1600079700000|2020-09-14 10:35:00|5773.97|5773.97|5774.74|5774.74|5774.92|5774.92|5773.97|5773.97|0
1600080000000|2020-09-14 10:40:00|5774.26|5774.26|5773.64|5773.64|5774.26|5774.26|5772.63|5772.63|0
1600080300000|2020-09-14 10:45:00|5773.19|5773.19|5773.25|5773.25|5773.25|5773.25|5771.58|5771.58|0
1600080600000|2020-09-14 10:50:00|5773.6|5773.6|5776.66|5776.66|5776.66|5776.66|5773.6|5773.6|0
1600080900000|2020-09-14 10:55:00|5776.21|5776.21|5777.15|5777.15|5777.15|5777.15|5774.55|5774.55|0
1600081200000|2020-09-14 11:00:00|5777.18|5777.18|5772.61|5772.61|5777.18|5777.18|5772.61|5772.61|0
1600081500000|2020-09-14 11:05:00|5773.21|5773.21|5774.51|5774.51|5774.74|5774.74|5773.21|5773.21|0
1600081800000|2020-09-14 11:10:00|5772.26|5772.26|5770.42|5770.42|5772.26|5772.26|5769.98|5769.98|0
1600082100000|2020-09-14 11:15:00|5767.99|5767.99|5766.77|5766.77|5768.17|5768.17|5766.77|5766.77|0
1600082400000|2020-09-14 11:20:00|5766.44|5766.44|5771.19|5771.19|5771.19|5771.19|5766.44|5766.44|0
1600082700000|2020-09-14 11:25:00|5771.52|5771.52|5771.97|5771.97|5771.97|5771.97|5771.23|5771.23|0
1600083000000|2020-09-14 11:30:00|5771.59|5771.59|5770.13|5770.13|5771.59|5771.59|5769.05|5769.05|0
1600083300000|2020-09-14 11:35:00|5770.57|5770.57|5772.39|5772.39|5772.39|5772.39|5770.26|5770.26|0
1600083600000|2020-09-14 11:40:00|5771.95|5771.95|5773.49|5773.49|5774.65|5774.65|5771.95|5771.95|0
1600083900000|2020-09-14 11:45:00|5774.4|5774.4|5774.52|5774.52|5774.57|5774.57|5773.65|5773.65|0
1600084200000|2020-09-14 11:50:00|5773.71|5773.71|5772.85|5772.85|5774.11|5774.11|5772.85|5772.85|0
1600084500000|2020-09-14 11:55:00|5774.3|5774.3|5771.48|5771.48|5774.3|5774.3|5771.48|5771.48|0
1600084800000|2020-09-14 12:00:00|5774.13|5774.13|5773.28|5773.28|5774.14|5774.14|5772.95|5772.95|0
1600085100000|2020-09-14 12:05:00|5772.77|5772.77|5771.97|5771.97|5773.05|5773.05|5771.52|5771.52|0
1600085400000|2020-09-14 12:10:00|5772.89|5772.89|5770.97|5770.97|5772.89|5772.89|5770.97|5770.97|0
1600085700000|2020-09-14 12:15:00|5771.56|5771.56|5773.74|5773.74|5773.74|5773.74|5771.56|5771.56|0
1600086000000|2020-09-14 12:20:00|5773.26|5773.26|5779.56|5779.56|5779.56|5779.56|5773.26|5773.26|0
1600086300000|2020-09-14 12:25:00|5778.66|5778.66|5777.97|5777.97|5778.66|5778.66|5777.07|5777.07|0
1600086600000|2020-09-14 12:30:00|5778.4|5778.4|5780.42|5780.42|5780.42|5780.42|5777.99|5777.99|0
1600086900000|2020-09-14 12:35:00|5780.06|5780.06|5783.41|5783.41|5784.99|5784.99|5780.06|5780.06|0
1600087200000|2020-09-14 12:40:00|5784.27|5784.27|5785.65|5785.65|5785.65|5785.65|5783.94|5783.94|0
1600087500000|2020-09-14 12:45:00|5786.22|5786.22|5788.25|5788.25|5788.25|5788.25|5786.13|5786.13|0
1600087800000|2020-09-14 12:50:00|5788.53|5788.53|5785.61|5785.61|5788.53|5788.53|5785.61|5785.61|0
1600088100000|2020-09-14 12:55:00|5785.46|5785.46|5786.55|5786.55|5787.58|5787.58|5785.46|5785.46|0
1600088400000|2020-09-14 13:00:00|5786.75|5786.75|5782.45|5782.45|5786.75|5786.75|5782.45|5782.45|0
1600088700000|2020-09-14 13:05:00|5781.72|5781.72|5779.91|5779.91|5781.72|5781.72|5779.91|5779.91|0
1600089000000|2020-09-14 13:10:00|5780.42|5780.42|5781.45|5781.45|5781.45|5781.45|5780.42|5780.42|0
1600089300000|2020-09-14 13:15:00|5780.78|5780.78|5782.53|5782.53|5782.53|5782.53|5780.78|5780.78|0
1600089600000|2020-09-14 13:20:00|5781.04|5781.04|5782.26|5782.26|5782.74|5782.74|5780.9|5780.9|0
1600089900000|2020-09-14 13:25:00|5781.9|5781.9|5785.58|5785.58|5785.58|5785.58|5781.9|5781.9|0
1600090200000|2020-09-14 13:30:00|5785.92|5785.92|5781.85|5781.85|5785.92|5785.92|5781.85|5781.85|0
1600090500000|2020-09-14 13:35:00|5779.93|5779.93|5779.35|5779.35|5779.93|5779.93|5777.24|5777.24|0
1600090800000|2020-09-14 13:40:00|5779.96|5779.96|5783.48|5783.48|5783.92|5783.92|5779.96|5779.96|0
1600091100000|2020-09-14 13:45:00|5779.86|5779.86|5778.7|5778.7|5780.2|5780.2|5778.7|5778.7|0
1600091400000|2020-09-14 13:50:00|5782.48|5782.48|5783.58|5783.58|5784.04|5784.04|5782.32|5782.32|0
1600091700000|2020-09-14 13:55:00|5783.34|5783.34|5778.11|5778.11|5783.34|5783.34|5778.11|5778.11|0
1600092000000|2020-09-14 14:00:00|5779.58|5779.58|5783.61|5783.61|5783.61|5783.61|5778.97|5778.97|0
1600092300000|2020-09-14 14:05:00|5781.11|5781.11|5785.3|5785.3|5785.3|5785.3|5780.71|5780.71|0
1600092600000|2020-09-14 14:10:00|5785.16|5785.16|5787.39|5787.39|5787.41|5787.41|5785.16|5785.16|0
1600092900000|2020-09-14 14:15:00|5784.91|5784.91|5789.34|5789.34|5790.57|5790.57|5784.91|5784.91|0
1600093200000|2020-09-14 14:20:00|5788.29|5788.29|5789.87|5789.87|5789.87|5789.87|5787.03|5787.03|0
1600093500000|2020-09-14 14:25:00|5788.87|5788.87|5787.62|5787.62|5788.87|5788.87|5787.62|5787.62|0
1600093800000|2020-09-14 14:30:00|5788.24|5788.24|5785.56|5785.56|5789.71|5789.71|5785.56|5785.56|0
1600094100000|2020-09-14 14:35:00|5787.24|5787.24|5785.36|5785.36|5789.26|5789.26|5785.36|5785.36|0
1600094400000|2020-09-14 14:40:00|5785.33|5785.33|5786.09|5786.09|5786.46|5786.46|5783.99|5783.99|0
1600094700000|2020-09-14 14:45:00|5786.16|5786.16|5784.89|5784.89|5786.16|5786.16|5784.89|5784.89|0
1600095000000|2020-09-14 14:50:00|5786.64|5786.64|5781.74|5781.74|5786.64|5786.64|5781.74|5781.74|0
1600095300000|2020-09-14 14:55:00|5781.13|5781.13|5780.94|5780.94|5781.59|5781.59|5780.68|5780.68|0
1600095600000|2020-09-14 15:00:00|5782.12|5782.12|5784.77|5784.77|5784.77|5784.77|5781.59|5781.59|0
1600095900000|2020-09-14 15:05:00|5785.58|5785.58|5787.8|5787.8|5787.8|5787.8|5785.58|5785.58|0
1600096200000|2020-09-14 15:10:00|5787.42|5787.42|5787.08|5787.08|5788.45|5788.45|5786.96|5786.96|0
1600096500000|2020-09-14 15:15:00|5789.43|5789.43|5791.86|5791.86|5791.86|5791.86|5788.72|5788.72|0
1600096800000|2020-09-14 15:20:00|5790.71|5790.71|5792.81|5792.81|5793.38|5793.38|5790.71|5790.71|0
1600097100000|2020-09-14 15:25:00|5791.4|5791.4|5792.05|5792.05|5792.48|5792.48|5791.4|5791.4|0
1600154100000|2020-09-15 07:15:00|5816.09|5816.09|5822.67|5822.67|5822.67|5822.67|5814.36|5814.36|0
1600154400000|2020-09-15 07:20:00|5820.5|5820.5|5832.7|5832.7|5832.7|5832.7|5820.5|5820.5|0
1600154700000|2020-09-15 07:25:00|5834.15|5834.15|5828.21|5828.21|5834.15|5834.15|5826|5826|0
1600155000000|2020-09-15 07:30:00|5823.92|5823.92|5824.27|5824.27|5826.17|5826.17|5823.92|5823.92|0
1600155300000|2020-09-15 07:35:00|5825.32|5825.32|5827.27|5827.27|5829.24|5829.24|5825.32|5825.32|0
1600155600000|2020-09-15 07:40:00|5825.78|5825.78|5824.11|5824.11|5825.78|5825.78|5822.59|5822.59|0
1600155900000|2020-09-15 07:45:00|5823.33|5823.33|5819.58|5819.58|5823.33|5823.33|5818.43|5818.43|0
1600156200000|2020-09-15 07:50:00|5819.85|5819.85|5812.85|5812.85|5819.85|5819.85|5812.4|5812.4|0
1600156500000|2020-09-15 07:55:00|5811.88|5811.88|5817.08|5817.08|5817.08|5817.08|5811.88|5811.88|0
1600156800000|2020-09-15 08:00:00|5816.32|5816.32|5822.52|5822.52|5822.52|5822.52|5816.17|5816.17|0
1600157100000|2020-09-15 08:05:00|5821.42|5821.42|5824.23|5824.23|5824.8|5824.8|5820.19|5820.19|0
1600157400000|2020-09-15 08:10:00|5826.9|5826.9|5821.24|5821.24|5826.9|5826.9|5821.24|5821.24|0
1600157700000|2020-09-15 08:15:00|5819.65|5819.65|5817.37|5817.37|5820.15|5820.15|5816.94|5816.94|0
1600158000000|2020-09-15 08:20:00|5817.05|5817.05|5820.43|5820.43|5820.43|5820.43|5817.05|5817.05|0
1600158300000|2020-09-15 08:25:00|5819.39|5819.39|5814.85|5814.85|5819.44|5819.44|5814.85|5814.85|0
1600158600000|2020-09-15 08:30:00|5815.02|5815.02|5817.8|5817.8|5817.8|5817.8|5815.02|5815.02|0
1600158900000|2020-09-15 08:35:00|5816.85|5816.85|5818.71|5818.71|5821.47|5821.47|5816.85|5816.85|0
1600159200000|2020-09-15 08:40:00|5819.29|5819.29|5822.13|5822.13|5822.55|5822.55|5819.06|5819.06|0
1600159500000|2020-09-15 08:45:00|5822.52|5822.52|5827.25|5827.25|5827.25|5827.25|5820.91|5820.91|0
1600159800000|2020-09-15 08:50:00|5828.16|5828.16|5824.43|5824.43|5828.23|5828.23|5824.04|5824.04|0
1600160100000|2020-09-15 08:55:00|5824.63|5824.63|5824.92|5824.92|5824.92|5824.92|5823.41|5823.41|0
1600160400000|2020-09-15 09:00:00|5826.32|5826.32|5828.18|5828.18|5828.86|5828.86|5826.32|5826.32|0
1600160700000|2020-09-15 09:05:00|5829.06|5829.06|5828.73|5828.73|5829.06|5829.06|5825.13|5825.13|0
1600161000000|2020-09-15 09:10:00|5831.24|5831.24|5833.12|5833.12|5833.12|5833.12|5830.95|5830.95|0
1600161300000|2020-09-15 09:15:00|5834.68|5834.68|5831.72|5831.72|5834.68|5834.68|5831.72|5831.72|0
1600161600000|2020-09-15 09:20:00|5831.77|5831.77|5831.21|5831.21|5832.32|5832.32|5830.52|5830.52|0
1600161900000|2020-09-15 09:25:00|5831.14|5831.14|5831.46|5831.46|5832.25|5832.25|5831.14|5831.14|0
1600162200000|2020-09-15 09:30:00|5831.39|5831.39|5834.7|5834.7|5835.81|5835.81|5831.39|5831.39|0
1600162500000|2020-09-15 09:35:00|5834.46|5834.46|5832.25|5832.25|5834.77|5834.77|5832.25|5832.25|0
1600162800000|2020-09-15 09:40:00|5831.63|5831.63|5836.11|5836.11|5836.31|5836.31|5831.63|5831.63|0
1600163100000|2020-09-15 09:45:00|5833.62|5833.62|5837.24|5837.24|5837.24|5837.24|5833.62|5833.62|0
1600163400000|2020-09-15 09:50:00|5838.01|5838.01|5839.06|5839.06|5839.31|5839.31|5838.01|5838.01|0
1600163700000|2020-09-15 09:55:00|5839.09|5839.09|5838.11|5838.11|5839.09|5839.09|5836.37|5836.37|0
1600164000000|2020-09-15 10:00:00|5838.38|5838.38|5837.4|5837.4|5838.84|5838.84|5837.4|5837.4|0
1600164300000|2020-09-15 10:05:00|5837.61|5837.61|5837.12|5837.12|5837.61|5837.61|5836.22|5836.22|0
1600164600000|2020-09-15 10:10:00|5838.18|5838.18|5836.51|5836.51|5839.56|5839.56|5836.51|5836.51|0
1600164900000|2020-09-15 10:15:00|5835.44|5835.44|5837.65|5837.65|5837.65|5837.65|5835.44|5835.44|0
1600165200000|2020-09-15 10:20:00|5836.69|5836.69|5836.87|5836.87|5836.87|5836.87|5834.84|5834.84|0
1600165500000|2020-09-15 10:25:00|5837.46|5837.46|5836.58|5836.58|5837.46|5837.46|5835.88|5835.88|0
1600165800000|2020-09-15 10:30:00|5832.94|5832.94|5829.43|5829.43|5832.94|5832.94|5828.25|5828.25|0
1600166100000|2020-09-15 10:35:00|5829.79|5829.79|5829.46|5829.46|5829.88|5829.88|5829.24|5829.24|0
1600166400000|2020-09-15 10:40:00|5829.49|5829.49|5831.54|5831.54|5831.54|5831.54|5829.49|5829.49|0
1600166700000|2020-09-15 10:45:00|5831.47|5831.47|5834|5834|5834|5834|5831.45|5831.45|0
1600167000000|2020-09-15 10:50:00|5834.74|5834.74|5840.06|5840.06|5840.06|5840.06|5834.74|5834.74|0
1600167300000|2020-09-15 10:55:00|5839.57|5839.57|5840.26|5840.26|5840.39|5840.39|5838.88|5838.88|0
1600167600000|2020-09-15 11:00:00|5839.56|5839.56|5836.27|5836.27|5839.56|5839.56|5836.27|5836.27|0
1600167900000|2020-09-15 11:05:00|5837.19|5837.19|5834.02|5834.02|5837.19|5837.19|5832.21|5832.21|0
1600168200000|2020-09-15 11:10:00|5833.31|5833.31|5836.13|5836.13|5836.25|5836.25|5833.31|5833.31|0
1600168500000|2020-09-15 11:15:00|5836.63|5836.63|5835.37|5835.37|5836.96|5836.96|5835.37|5835.37|0
1600168800000|2020-09-15 11:20:00|5835.2|5835.2|5832.64|5832.64|5836.06|5836.06|5832.64|5832.64|0
1600169100000|2020-09-15 11:25:00|5832.62|5832.62|5834.76|5834.76|5834.76|5834.76|5832.62|5832.62|0
1600169400000|2020-09-15 11:30:00|5834.06|5834.06|5836.94|5836.94|5836.94|5836.94|5834.06|5834.06|0
1600169700000|2020-09-15 11:35:00|5834.81|5834.81|5836.01|5836.01|5836.01|5836.01|5834.81|5834.81|0
1600170000000|2020-09-15 11:40:00|5839.51|5839.51|5837.71|5837.71|5839.51|5839.51|5837.07|5837.07|0
1600170300000|2020-09-15 11:45:00|5837.08|5837.08|5835.31|5835.31|5837.83|5837.83|5835.31|5835.31|0
1600170600000|2020-09-15 11:50:00|5834.41|5834.41|5832.81|5832.81|5835.02|5835.02|5832.81|5832.81|0
1600170900000|2020-09-15 11:55:00|5832.56|5832.56|5833.18|5833.18|5833.18|5833.18|5832.47|5832.47|0
1600171200000|2020-09-15 12:00:00|5831.72|5831.72|5829.43|5829.43|5831.72|5831.72|5828.78|5828.78|0
1600171500000|2020-09-15 12:05:00|5829.38|5829.38|5829.2|5829.2|5830.26|5830.26|5829.2|5829.2|0
1600171800000|2020-09-15 12:10:00|5830.06|5830.06|5831.46|5831.46|5832.19|5832.19|5830.06|5830.06|0
1600172100000|2020-09-15 12:15:00|5831.34|5831.34|5833.13|5833.13|5833.51|5833.51|5831.34|5831.34|0
1600172400000|2020-09-15 12:20:00|5832.8|5832.8|5833.37|5833.37|5833.9|5833.9|5832.77|5832.77|0
1600172700000|2020-09-15 12:25:00|5835.19|5835.19|5832.66|5832.66|5835.19|5835.19|5832.55|5832.55|0
1600173000000|2020-09-15 12:30:00|5831.96|5831.96|5832.21|5832.21|5832.25|5832.25|5831.71|5831.71|0
1600173300000|2020-09-15 12:35:00|5833.05|5833.05|5833.86|5833.86|5833.86|5833.86|5832.54|5832.54|0
1600173600000|2020-09-15 12:40:00|5834.42|5834.42|5835.4|5835.4|5836.79|5836.79|5834.42|5834.42|0
1600173900000|2020-09-15 12:45:00|5834.69|5834.69|5831.77|5831.77|5835.01|5835.01|5831.77|5831.77|0
1600174200000|2020-09-15 12:50:00|5831.24|5831.24|5833.96|5833.96|5833.96|5833.96|5830.5|5830.5|0
1600174500000|2020-09-15 12:55:00|5833.44|5833.44|5835.3|5835.3|5835.3|5835.3|5833.44|5833.44|0
1600174800000|2020-09-15 13:00:00|5835.13|5835.13|5835.42|5835.42|5835.85|5835.85|5835.13|5835.13|0
1600175100000|2020-09-15 13:05:00|5835.04|5835.04|5832.62|5832.62|5835.04|5835.04|5832.62|5832.62|0
1600175400000|2020-09-15 13:10:00|5832.8|5832.8|5830.78|5830.78|5832.8|5832.8|5830.78|5830.78|0
1600175700000|2020-09-15 13:15:00|5831.19|5831.19|5831.73|5831.73|5831.73|5831.73|5829.79|5829.79|0
1600176000000|2020-09-15 13:20:00|5831.93|5831.93|5832.72|5832.72|5832.72|5832.72|5831.6|5831.6|0
1600176300000|2020-09-15 13:25:00|5833.39|5833.39|5832.35|5832.35|5834.28|5834.28|5832.35|5832.35|0
1600176600000|2020-09-15 13:30:00|5833.25|5833.25|5831.91|5831.91|5833.25|5833.25|5831.59|5831.59|0
1600176900000|2020-09-15 13:35:00|5833.28|5833.28|5833.46|5833.46|5833.46|5833.46|5832.37|5832.37|0
1600177200000|2020-09-15 13:40:00|5833.19|5833.19|5841.35|5841.35|5841.35|5841.35|5833.19|5833.19|0
1600177500000|2020-09-15 13:45:00|5840.49|5840.49|5840.77|5840.77|5842.05|5842.05|5839.63|5839.63|0
1600177800000|2020-09-15 13:50:00|5838.78|5838.78|5848.74|5848.74|5848.74|5848.74|5838.78|5838.78|0
1600178100000|2020-09-15 13:55:00|5851.15|5851.15|5850.61|5850.61|5854.33|5854.33|5850.61|5850.61|0
1600178400000|2020-09-15 14:00:00|5851.13|5851.13|5849.95|5849.95|5851.93|5851.93|5849.95|5849.95|0
1600178700000|2020-09-15 14:05:00|5850.15|5850.15|5846.09|5846.09|5850.15|5850.15|5846.09|5846.09|0
1600179000000|2020-09-15 14:10:00|5845.65|5845.65|5847.75|5847.75|5847.75|5847.75|5845.1|5845.1|0
1600179300000|2020-09-15 14:15:00|5847.2|5847.2|5846.48|5846.48|5849.42|5849.42|5846.48|5846.48|0
1600179600000|2020-09-15 14:20:00|5844.6|5844.6|5845.65|5845.65|5845.95|5845.95|5844.6|5844.6|0
1600179900000|2020-09-15 14:25:00|5844.88|5844.88|5850.59|5850.59|5850.59|5850.59|5844.81|5844.81|0
1600180200000|2020-09-15 14:30:00|5852.17|5852.17|5851.6|5851.6|5852.63|5852.63|5851.19|5851.19|0
1600180500000|2020-09-15 14:35:00|5851.16|5851.16|5854.77|5854.77|5855.57|5855.57|5851.16|5851.16|0
1600180800000|2020-09-15 14:40:00|5852.75|5852.75|5851.4|5851.4|5853.79|5853.79|5850.98|5850.98|0
1600181100000|2020-09-15 14:45:00|5850.55|5850.55|5855|5855|5855|5855|5849.99|5849.99|0
1600181400000|2020-09-15 14:50:00|5855.13|5855.13|5853.24|5853.24|5855.18|5855.18|5853.24|5853.24|0
1600181700000|2020-09-15 14:55:00|5854.96|5854.96|5858.4|5858.4|5859.8|5859.8|5854.96|5854.96|0
1600182000000|2020-09-15 15:00:00|5859.68|5859.68|5863.98|5863.98|5863.98|5863.98|5859.68|5859.68|0
1600182300000|2020-09-15 15:05:00|5866.29|5866.29|5868.19|5868.19|5868.62|5868.62|5865.82|5865.82|0
1600182600000|2020-09-15 15:10:00|5869.45|5869.45|5874.43|5874.43|5874.43|5874.43|5869.45|5869.45|0
1600182900000|2020-09-15 15:15:00|5874.86|5874.86|5874.73|5874.73|5875.64|5875.64|5874.73|5874.73|0
1600183200000|2020-09-15 15:20:00|5874.56|5874.56|5873.68|5873.68|5874.56|5874.56|5871.77|5871.77|0
1600183500000|2020-09-15 15:25:00|5873.75|5873.75|5872.22|5872.22|5875.92|5875.92|5872.22|5872.22|0
1600240500000|2020-09-16 07:15:00|5845.26|5845.26|5853.6|5853.6|5857.5|5857.5|5845.26|5845.26|0
1600240800000|2020-09-16 07:20:00|5854.38|5854.38|5847.78|5847.78|5854.38|5854.38|5847.58|5847.58|0
1600241100000|2020-09-16 07:25:00|5848.07|5848.07|5847.25|5847.25|5849.35|5849.35|5847.25|5847.25|0
1600241400000|2020-09-16 07:30:00|5846.29|5846.29|5840.63|5840.63|5846.29|5846.29|5840.55|5840.55|0
1600241700000|2020-09-16 07:35:00|5839.01|5839.01|5840.36|5840.36|5841.62|5841.62|5839.01|5839.01|0
1600242000000|2020-09-16 07:40:00|5837.69|5837.69|5831.42|5831.42|5837.69|5837.69|5831.42|5831.42|0
1600242300000|2020-09-16 07:45:00|5831.92|5831.92|5830.16|5830.16|5831.97|5831.97|5829.89|5829.89|0
1600242600000|2020-09-16 07:50:00|5828.45|5828.45|5833.05|5833.05|5833.05|5833.05|5828.45|5828.45|0
1600242900000|2020-09-16 07:55:00|5838.22|5838.22|5840.67|5840.67|5840.67|5840.67|5837.68|5837.68|0
1600243200000|2020-09-16 08:00:00|5840.72|5840.72|5840.21|5840.21|5841.48|5841.48|5840.19|5840.19|0
1600243500000|2020-09-16 08:05:00|5844.86|5844.86|5846.23|5846.23|5847.59|5847.59|5844.86|5844.86|0
1600243800000|2020-09-16 08:10:00|5846|5846|5843.36|5843.36|5846|5846|5843.17|5843.17|0
1600244100000|2020-09-16 08:15:00|5843.86|5843.86|5846.7|5846.7|5846.7|5846.7|5843.69|5843.69|0
1600244400000|2020-09-16 08:20:00|5845.91|5845.91|5847.06|5847.06|5847.42|5847.42|5845.52|5845.52|0
1600244700000|2020-09-16 08:25:00|5848.26|5848.26|5847.79|5847.79|5850.26|5850.26|5847.79|5847.79|0
1600245000000|2020-09-16 08:30:00|5847.93|5847.93|5847.75|5847.75|5847.93|5847.93|5846.73|5846.73|0
1600245300000|2020-09-16 08:35:00|5849.48|5849.48|5848.41|5848.41|5849.48|5849.48|5848.38|5848.38|0
1600245600000|2020-09-16 08:40:00|5850.46|5850.46|5848|5848|5850.46|5850.46|5848|5848|0
1600245900000|2020-09-16 08:45:00|5848.24|5848.24|5849.98|5849.98|5850.76|5850.76|5848.24|5848.24|0
1600246200000|2020-09-16 08:50:00|5849.86|5849.86|5845.39|5845.39|5849.86|5849.86|5845.39|5845.39|0
1600246500000|2020-09-16 08:55:00|5844.85|5844.85|5840.53|5840.53|5844.86|5844.86|5840.53|5840.53|0
1600246800000|2020-09-16 09:00:00|5841.06|5841.06|5843.41|5843.41|5844.43|5844.43|5841.06|5841.06|0
1600247100000|2020-09-16 09:05:00|5844.06|5844.06|5844.64|5844.64|5844.64|5844.64|5843.48|5843.48|0
1600247400000|2020-09-16 09:10:00|5845.13|5845.13|5844.69|5844.69|5845.87|5845.87|5844.69|5844.69|0
1600247700000|2020-09-16 09:15:00|5844.65|5844.65|5843.56|5843.56|5845.19|5845.19|5843.56|5843.56|0
1600248000000|2020-09-16 09:20:00|5843.51|5843.51|5842.4|5842.4|5843.65|5843.65|5842.4|5842.4|0
1600248300000|2020-09-16 09:25:00|5842.59|5842.59|5842.56|5842.56|5842.59|5842.59|5842.38|5842.38|0
1600248600000|2020-09-16 09:30:00|5843.56|5843.56|5841.67|5841.67|5843.56|5843.56|5841.67|5841.67|0
1600248900000|2020-09-16 09:35:00|5839.02|5839.02|5837.96|5837.96|5839.02|5839.02|5836.92|5836.92|0
1600249200000|2020-09-16 09:40:00|5837.89|5837.89|5831|5831|5837.89|5837.89|5831|5831|0
1600249500000|2020-09-16 09:45:00|5829.73|5829.73|5827.58|5827.58|5831.51|5831.51|5827.58|5827.58|0
1600249800000|2020-09-16 09:50:00|5827.14|5827.14|5827.02|5827.02|5827.14|5827.14|5825.63|5825.63|0
1600250100000|2020-09-16 09:55:00|5827.31|5827.31|5834.93|5834.93|5834.93|5834.93|5827.31|5827.31|0
1600250400000|2020-09-16 10:00:00|5833.62|5833.62|5833.27|5833.27|5834.04|5834.04|5833.07|5833.07|0
1600250700000|2020-09-16 10:05:00|5833.74|5833.74|5835.7|5835.7|5835.7|5835.7|5832.73|5832.73|0
1600251000000|2020-09-16 10:10:00|5836.7|5836.7|5835.87|5835.87|5836.7|5836.7|5835.87|5835.87|0
1600251300000|2020-09-16 10:15:00|5836.42|5836.42|5836.49|5836.49|5837.26|5837.26|5836.42|5836.42|0
1600251600000|2020-09-16 10:20:00|5834.68|5834.68|5834.32|5834.32|5835.6|5835.6|5832.29|5832.29|0
1600251900000|2020-09-16 10:25:00|5835.18|5835.18|5833.44|5833.44|5835.18|5835.18|5832.81|5832.81|0
1600252200000|2020-09-16 10:30:00|5832.6|5832.6|5835.12|5835.12|5835.31|5835.31|5832.6|5832.6|0
1600252500000|2020-09-16 10:35:00|5831.6|5831.6|5833.3|5833.3|5833.3|5833.3|5831.6|5831.6|0
1600252800000|2020-09-16 10:40:00|5833.99|5833.99|5837.82|5837.82|5837.82|5837.82|5833.99|5833.99|0
1600253100000|2020-09-16 10:45:00|5836.44|5836.44|5833.84|5833.84|5837.76|5837.76|5833.84|5833.84|0
1600253400000|2020-09-16 10:50:00|5832.85|5832.85|5835.06|5835.06|5835.06|5835.06|5832.8|5832.8|0
1600253700000|2020-09-16 10:55:00|5836.55|5836.55|5834.43|5834.43|5837.89|5837.89|5834.43|5834.43|0
1600254000000|2020-09-16 11:00:00|5832.01|5832.01|5833.6|5833.6|5835.77|5835.77|5832.01|5832.01|0
1600254300000|2020-09-16 11:05:00|5832.34|5832.34|5831.41|5831.41|5832.34|5832.34|5831.37|5831.37|0
1600254600000|2020-09-16 11:10:00|5832.62|5832.62|5832.83|5832.83|5834.96|5834.96|5832.51|5832.51|0
1600254900000|2020-09-16 11:15:00|5832.97|5832.97|5833.22|5833.22|5835.11|5835.11|5832.4|5832.4|0
1600255200000|2020-09-16 11:20:00|5833.32|5833.32|5832.7|5832.7|5834.81|5834.81|5832.7|5832.7|0
1600255500000|2020-09-16 11:25:00|5832.53|5832.53|5831.81|5831.81|5833.05|5833.05|5831.41|5831.41|0
1600255800000|2020-09-16 11:30:00|5830.92|5830.92|5830.48|5830.48|5831.27|5831.27|5830.48|5830.48|0
1600256100000|2020-09-16 11:35:00|5830.94|5830.94|5830.38|5830.38|5831.13|5831.13|5829.86|5829.86|0
1600256400000|2020-09-16 11:40:00|5829.96|5829.96|5827.65|5827.65|5830.92|5830.92|5827.65|5827.65|0
1600256700000|2020-09-16 11:45:00|5826.92|5826.92|5827.1|5827.1|5827.27|5827.27|5826.92|5826.92|0
1600257000000|2020-09-16 11:50:00|5826.76|5826.76|5823.01|5823.01|5826.76|5826.76|5823.01|5823.01|0
1600257300000|2020-09-16 11:55:00|5823.28|5823.28|5822.07|5822.07|5824.05|5824.05|5822.07|5822.07|0
1600257600000|2020-09-16 12:00:00|5821.91|5821.91|5820.6|5820.6|5821.91|5821.91|5820.6|5820.6|0
1600257900000|2020-09-16 12:05:00|5819.57|5819.57|5816.16|5816.16|5819.57|5819.57|5815.87|5815.87|0
1600258200000|2020-09-16 12:10:00|5815.39|5815.39|5812.56|5812.56|5815.59|5815.59|5812.56|5812.56|0
1600258500000|2020-09-16 12:15:00|5812.44|5812.44|5811.9|5811.9|5812.44|5812.44|5811.47|5811.47|0
1600258800000|2020-09-16 12:20:00|5812.71|5812.71|5816.19|5816.19|5816.19|5816.19|5812.71|5812.71|0
1600259100000|2020-09-16 12:25:00|5817.33|5817.33|5819.2|5819.2|5819.2|5819.2|5817.33|5817.33|0
1600259400000|2020-09-16 12:30:00|5817.77|5817.77|5819.73|5819.73|5820.68|5820.68|5817.77|5817.77|0
1600259700000|2020-09-16 12:35:00|5820.31|5820.31|5818.7|5818.7|5820.54|5820.54|5818.7|5818.7|0
1600260000000|2020-09-16 12:40:00|5818.35|5818.35|5818.25|5818.25|5818.84|5818.84|5818.25|5818.25|0
1600260300000|2020-09-16 12:45:00|5819.54|5819.54|5821.22|5821.22|5821.22|5821.22|5819.54|5819.54|0
1600260600000|2020-09-16 12:50:00|5821.03|5821.03|5821.73|5821.73|5821.73|5821.73|5819.87|5819.87|0
1600260900000|2020-09-16 12:55:00|5823.06|5823.06|5826.15|5826.15|5826.15|5826.15|5823.06|5823.06|0
1600261200000|2020-09-16 13:00:00|5829.32|5829.32|5827.9|5827.9|5830.05|5830.05|5827.78|5827.78|0
1600261500000|2020-09-16 13:05:00|5830.5|5830.5|5833.47|5833.47|5834.3|5834.3|5830.5|5830.5|0
1600261800000|2020-09-16 13:10:00|5832.18|5832.18|5828.5|5828.5|5832.18|5832.18|5826.39|5826.39|0
1600262100000|2020-09-16 13:15:00|5827.55|5827.55|5825.73|5825.73|5827.55|5827.55|5825.49|5825.49|0
1600262400000|2020-09-16 13:20:00|5821.23|5821.23|5821.81|5821.81|5821.81|5821.81|5820.23|5820.23|0
1600262700000|2020-09-16 13:25:00|5821.47|5821.47|5819.98|5819.98|5821.47|5821.47|5818.24|5818.24|0
1600263000000|2020-09-16 13:30:00|5821.36|5821.36|5831.65|5831.65|5831.65|5831.65|5821.36|5821.36|0
1600263300000|2020-09-16 13:35:00|5831.79|5831.79|5833.23|5833.23|5833.23|5833.23|5829.84|5829.84|0
1600263600000|2020-09-16 13:40:00|5833.79|5833.79|5828.66|5828.66|5833.79|5833.79|5828.44|5828.44|0
1600263900000|2020-09-16 13:45:00|5826.45|5826.45|5824.21|5824.21|5826.45|5826.45|5824.21|5824.21|0
1600264200000|2020-09-16 13:50:00|5824.6|5824.6|5820.08|5820.08|5824.6|5824.6|5820.08|5820.08|0
1600264500000|2020-09-16 13:55:00|5819.72|5819.72|5820.55|5820.55|5821.41|5821.41|5819.72|5819.72|0
1600264800000|2020-09-16 14:00:00|5821.13|5821.13|5817.53|5817.53|5821.75|5821.75|5816.99|5816.99|0
1600265100000|2020-09-16 14:05:00|5818.14|5818.14|5820.5|5820.5|5820.5|5820.5|5818.14|5818.14|0
1600265400000|2020-09-16 14:10:00|5819.35|5819.35|5818.14|5818.14|5820.84|5820.84|5818.14|5818.14|0
1600265700000|2020-09-16 14:15:00|5818.25|5818.25|5817.39|5817.39|5818.99|5818.99|5817.39|5817.39|0
1600266000000|2020-09-16 14:20:00|5815.42|5815.42|5814.88|5814.88|5815.96|5815.96|5814.88|5814.88|0
1600266300000|2020-09-16 14:25:00|5817.42|5817.42|5816.94|5816.94|5819.11|5819.11|5816.52|5816.52|0
1600266600000|2020-09-16 14:30:00|5817.01|5817.01|5820.35|5820.35|5820.57|5820.57|5817.01|5817.01|0
1600266900000|2020-09-16 14:35:00|5817.36|5817.36|5817.11|5817.11|5818|5818|5817.11|5817.11|0
1600267200000|2020-09-16 14:40:00|5819.77|5819.77|5816.7|5816.7|5819.77|5819.77|5816.02|5816.02|0
1600267500000|2020-09-16 14:45:00|5815.82|5815.82|5813.93|5813.93|5815.82|5815.82|5812.86|5812.86|0
1600267800000|2020-09-16 14:50:00|5813.81|5813.81|5808.77|5808.77|5813.81|5813.81|5808.77|5808.77|0
1600268100000|2020-09-16 14:55:00|5808.6|5808.6|5804.66|5804.66|5808.6|5808.6|5804.66|5804.66|0
1600268400000|2020-09-16 15:00:00|5805.95|5805.95|5807.88|5807.88|5807.88|5807.88|5805|5805|0
1600268700000|2020-09-16 15:05:00|5807.37|5807.37|5805.4|5805.4|5807.37|5807.37|5804.13|5804.13|0
1600269000000|2020-09-16 15:10:00|5806.9|5806.9|5807.18|5807.18|5807.18|5807.18|5805.3|5805.3|0
1600269300000|2020-09-16 15:15:00|5808.72|5808.72|5815.12|5815.12|5815.12|5815.12|5808.72|5808.72|0
1600269600000|2020-09-16 15:20:00|5814.63|5814.63|5819.82|5819.82|5819.82|5819.82|5814.63|5814.63|0
1600269900000|2020-09-16 15:25:00|5820.32|5820.32|5812.55|5812.55|5820.32|5820.32|5812.55|5812.55|0
1600326900000|2020-09-17 07:15:00|5775.49|5775.49|5782.57|5782.57|5782.57|5782.57|5775.49|5775.49|0
1600327200000|2020-09-17 07:20:00|5780.14|5780.14|5778.66|5778.66|5780.14|5780.14|5777.38|5777.38|0
1600327500000|2020-09-17 07:25:00|5778.87|5778.87|5779.76|5779.76|5781.49|5781.49|5778.43|5778.43|0
1600327800000|2020-09-17 07:30:00|5780.9|5780.9|5784.48|5784.48|5784.48|5784.48|5778.2|5778.2|0
1600328100000|2020-09-17 07:35:00|5788|5788|5792.55|5792.55|5792.55|5792.55|5788|5788|0
1600328400000|2020-09-17 07:40:00|5793.32|5793.32|5790.2|5790.2|5793.32|5793.32|5788.08|5788.08|0
1600328700000|2020-09-17 07:45:00|5786.58|5786.58|5787.89|5787.89|5789.89|5789.89|5786.44|5786.44|0
1600329000000|2020-09-17 07:50:00|5789.47|5789.47|5789.55|5789.55|5789.55|5789.55|5787.42|5787.42|0
1600329300000|2020-09-17 07:55:00|5789.76|5789.76|5788.52|5788.52|5792.97|5792.97|5788.52|5788.52|0
1600329600000|2020-09-17 08:00:00|5789.46|5789.46|5789.78|5789.78|5792.22|5792.22|5789.46|5789.46|0
1600329900000|2020-09-17 08:05:00|5788.67|5788.67|5791.15|5791.15|5791.15|5791.15|5787.17|5787.17|0
1600330200000|2020-09-17 08:10:00|5793.48|5793.48|5796.48|5796.48|5797.33|5797.33|5793.48|5793.48|0
1600330500000|2020-09-17 08:15:00|5791.88|5791.88|5793.47|5793.47|5793.47|5793.47|5791.58|5791.58|0
1600330800000|2020-09-17 08:20:00|5795.44|5795.44|5798.87|5798.87|5798.87|5798.87|5795.44|5795.44|0
1600331100000|2020-09-17 08:25:00|5798.73|5798.73|5797.26|5797.26|5798.74|5798.74|5797.26|5797.26|0
1600331400000|2020-09-17 08:30:00|5795.35|5795.35|5796.17|5796.17|5796.54|5796.54|5795.35|5795.35|0
1600331700000|2020-09-17 08:35:00|5796.04|5796.04|5797.16|5797.16|5797.84|5797.84|5795.57|5795.57|0
1600332000000|2020-09-17 08:40:00|5796.2|5796.2|5797.56|5797.56|5797.56|5797.56|5795.78|5795.78|0
1600332300000|2020-09-17 08:45:00|5798.83|5798.83|5783.14|5783.14|5798.83|5798.83|5783.14|5783.14|0
1600332600000|2020-09-17 08:50:00|5783.35|5783.35|5786.71|5786.71|5786.71|5786.71|5782.33|5782.33|0
1600332900000|2020-09-17 08:55:00|5788.21|5788.21|5788.71|5788.71|5790.96|5790.96|5788.21|5788.21|0
1600333200000|2020-09-17 09:00:00|5787.81|5787.81|5788.66|5788.66|5792.06|5792.06|5787.81|5787.81|0
1600333500000|2020-09-17 09:05:00|5787.67|5787.67|5790.47|5790.47|5790.47|5790.47|5787.67|5787.67|0
1600333800000|2020-09-17 09:10:00|5789.5|5789.5|5796.61|5796.61|5796.61|5796.61|5788.27|5788.27|0
1600334100000|2020-09-17 09:15:00|5796.31|5796.31|5793.34|5793.34|5796.31|5796.31|5793.34|5793.34|0
1600334400000|2020-09-17 09:20:00|5789.05|5789.05|5787.73|5787.73|5789.8|5789.8|5787.73|5787.73|0
1600334700000|2020-09-17 09:25:00|5788.05|5788.05|5788.31|5788.31|5789.27|5789.27|5788.05|5788.05|0
1600335000000|2020-09-17 09:30:00|5786.73|5786.73|5784.44|5784.44|5787.3|5787.3|5784.44|5784.44|0
1600335300000|2020-09-17 09:35:00|5782.82|5782.82|5785.77|5785.77|5785.77|5785.77|5782.82|5782.82|0
1600335600000|2020-09-17 09:40:00|5784.92|5784.92|5785.74|5785.74|5785.74|5785.74|5784.01|5784.01|0
1600335900000|2020-09-17 09:45:00|5785.5|5785.5|5785.64|5785.64|5786.52|5786.52|5785.5|5785.5|0
1600336200000|2020-09-17 09:50:00|5784.43|5784.43|5785.89|5785.89|5785.89|5785.89|5783.84|5783.84|0
1600336500000|2020-09-17 09:55:00|5785.69|5785.69|5790.05|5790.05|5790.05|5790.05|5785.69|5785.69|0
1600336800000|2020-09-17 10:00:00|5790.37|5790.37|5796.4|5796.4|5797.11|5797.11|5790.37|5790.37|0
1600337100000|2020-09-17 10:05:00|5795.74|5795.74|5795.66|5795.66|5796.05|5796.05|5794.47|5794.47|0
1600337400000|2020-09-17 10:10:00|5795.35|5795.35|5793.59|5793.59|5795.87|5795.87|5793.59|5793.59|0
1600337700000|2020-09-17 10:15:00|5794.03|5794.03|5797.27|5797.27|5797.27|5797.27|5794.03|5794.03|0
1600338000000|2020-09-17 10:20:00|5798.4|5798.4|5798.88|5798.88|5798.88|5798.88|5797.64|5797.64|0
1600338300000|2020-09-17 10:25:00|5799|5799|5798.59|5798.59|5799.66|5799.66|5798.4|5798.4|0
1600338600000|2020-09-17 10:30:00|5797.8|5797.8|5803.63|5803.63|5803.75|5803.75|5797.8|5797.8|0
1600338900000|2020-09-17 10:35:00|5804.9|5804.9|5804.58|5804.58|5805.1|5805.1|5804.29|5804.29|0
1600339200000|2020-09-17 10:40:00|5804.54|5804.54|5804.22|5804.22|5806.17|5806.17|5804.22|5804.22|0
1600339500000|2020-09-17 10:45:00|5803.2|5803.2|5798.6|5798.6|5803.2|5803.2|5798.6|5798.6|0
1600339800000|2020-09-17 10:50:00|5796.72|5796.72|5791.69|5791.69|5796.72|5796.72|5791.69|5791.69|0
1600340100000|2020-09-17 10:55:00|5793.31|5793.31|5790.66|5790.66|5793.31|5793.31|5790.66|5790.66|0
1600340400000|2020-09-17 11:00:00|5790.83|5790.83|5794.43|5794.43|5794.43|5794.43|5790.76|5790.76|0
1600340700000|2020-09-17 11:05:00|5795.39|5795.39|5801.43|5801.43|5801.43|5801.43|5795.39|5795.39|0
1600341000000|2020-09-17 11:10:00|5802.96|5802.96|5802.72|5802.72|5806.41|5806.41|5802.72|5802.72|0
1600341300000|2020-09-17 11:15:00|5802.92|5802.92|5806.01|5806.01|5806.23|5806.23|5802.37|5802.37|0
1600341600000|2020-09-17 11:20:00|5805.77|5805.77|5807.22|5807.22|5808.03|5808.03|5805.34|5805.34|0
1600341900000|2020-09-17 11:25:00|5807.71|5807.71|5806.87|5806.87|5808.02|5808.02|5806.06|5806.06|0
1600342200000|2020-09-17 11:30:00|5804.89|5804.89|5811.82|5811.82|5811.82|5811.82|5804.89|5804.89|0
1600342500000|2020-09-17 11:35:00|5811.94|5811.94|5811.74|5811.74|5812.4|5812.4|5811.74|5811.74|0
1600342800000|2020-09-17 11:40:00|5810.59|5810.59|5811.17|5811.17|5812.66|5812.66|5810.34|5810.34|0
1600343100000|2020-09-17 11:45:00|5811.05|5811.05|5807.95|5807.95|5811.05|5811.05|5807.95|5807.95|0
1600343400000|2020-09-17 11:50:00|5807.17|5807.17|5807.66|5807.66|5809.72|5809.72|5807.17|5807.17|0
1600343700000|2020-09-17 11:55:00|5808.18|5808.18|5808.99|5808.99|5808.99|5808.99|5807.07|5807.07|0
1600344000000|2020-09-17 12:00:00|5810.74|5810.74|5813.73|5813.73|5814.09|5814.09|5810.74|5810.74|0
1600344300000|2020-09-17 12:05:00|5813.15|5813.15|5810.86|5810.86|5814.57|5814.57|5810.86|5810.86|0
1600344600000|2020-09-17 12:10:00|5809.33|5809.33|5811.32|5811.32|5811.95|5811.95|5809.33|5809.33|0
1600344900000|2020-09-17 12:15:00|5810.61|5810.61|5813.71|5813.71|5813.71|5813.71|5810.61|5810.61|0
1600345200000|2020-09-17 12:20:00|5812.07|5812.07|5809.83|5809.83|5812.07|5812.07|5809.83|5809.83|0
1600345500000|2020-09-17 12:25:00|5809.98|5809.98|5810.61|5810.61|5810.61|5810.61|5809.98|5809.98|0
1600345800000|2020-09-17 12:30:00|5811.77|5811.77|5810.56|5810.56|5811.77|5811.77|5810.52|5810.52|0
1600346100000|2020-09-17 12:35:00|5810.87|5810.87|5807.82|5807.82|5810.87|5810.87|5807.82|5807.82|0
1600346400000|2020-09-17 12:40:00|5807.99|5807.99|5806.51|5806.51|5807.99|5807.99|5805.9|5805.9|0
1600346700000|2020-09-17 12:45:00|5804.27|5804.27|5802.75|5802.75|5804.54|5804.54|5801.35|5801.35|0
1600347000000|2020-09-17 12:50:00|5805.57|5805.57|5807.04|5807.04|5807.26|5807.26|5805.57|5805.57|0
1600347300000|2020-09-17 12:55:00|5807.22|5807.22|5804.64|5804.64|5807.22|5807.22|5804.38|5804.38|0
1600347600000|2020-09-17 13:00:00|5805.05|5805.05|5805.56|5805.56|5806.46|5806.46|5805.05|5805.05|0
1600347900000|2020-09-17 13:05:00|5805.46|5805.46|5799.84|5799.84|5805.46|5805.46|5799.6|5799.6|0
1600348200000|2020-09-17 13:10:00|5801.29|5801.29|5803.21|5803.21|5803.71|5803.71|5801.29|5801.29|0
1600348500000|2020-09-17 13:15:00|5807.45|5807.45|5805.54|5805.54|5807.45|5807.45|5805.54|5805.54|0
1600348800000|2020-09-17 13:20:00|5805.71|5805.71|5805.54|5805.54|5806.27|5806.27|5805.47|5805.47|0
1600349100000|2020-09-17 13:25:00|5804.17|5804.17|5799.28|5799.28|5804.17|5804.17|5799.28|5799.28|0
1600349400000|2020-09-17 13:30:00|5798.76|5798.76|5802.02|5802.02|5802.17|5802.17|5797.32|5797.32|0
1600349700000|2020-09-17 13:35:00|5800.78|5800.78|5801.29|5801.29|5801.57|5801.57|5800.48|5800.48|0
1600350000000|2020-09-17 13:40:00|5798.16|5798.16|5800.05|5800.05|5800.05|5800.05|5798.05|5798.05|0
1600350300000|2020-09-17 13:45:00|5800.61|5800.61|5800.44|5800.44|5802.13|5802.13|5800.44|5800.44|0
1600350600000|2020-09-17 13:50:00|5798.38|5798.38|5803.68|5803.68|5804.77|5804.77|5798.38|5798.38|0
1600350900000|2020-09-17 13:55:00|5803.32|5803.32|5806.93|5806.93|5806.93|5806.93|5802.16|5802.16|0
1600351200000|2020-09-17 14:00:00|5805.15|5805.15|5807.15|5807.15|5807.15|5807.15|5805.15|5805.15|0
1600351500000|2020-09-17 14:05:00|5806.2|5806.2|5814.52|5814.52|5814.52|5814.52|5806.2|5806.2|0
1600351800000|2020-09-17 14:10:00|5814.4|5814.4|5815.49|5815.49|5819.19|5819.19|5814.4|5814.4|0
1600352100000|2020-09-17 14:15:00|5815.18|5815.18|5813.95|5813.95|5815.34|5815.34|5813.95|5813.95|0
1600352400000|2020-09-17 14:20:00|5813.68|5813.68|5808.05|5808.05|5816.74|5816.74|5808.05|5808.05|0
1600352700000|2020-09-17 14:25:00|5808.34|5808.34|5806.96|5806.96|5808.34|5808.34|5806.32|5806.32|0
1600353000000|2020-09-17 14:30:00|5806.65|5806.65|5804.66|5804.66|5806.65|5806.65|5800.79|5800.79|0
1600353300000|2020-09-17 14:35:00|5809.03|5809.03|5812.22|5812.22|5814.03|5814.03|5809.03|5809.03|0
1600353600000|2020-09-17 14:40:00|5812.87|5812.87|5812.98|5812.98|5814.93|5814.93|5812.87|5812.87|0
1600353900000|2020-09-17 14:45:00|5811.58|5811.58|5817.43|5817.43|5817.43|5817.43|5811.58|5811.58|0
1600354200000|2020-09-17 14:50:00|5818.08|5818.08|5815.98|5815.98|5818.08|5818.08|5815.98|5815.98|0
1600354500000|2020-09-17 14:55:00|5813.41|5813.41|5813.92|5813.92|5813.92|5813.92|5812.53|5812.53|0
1600354800000|2020-09-17 15:00:00|5812.2|5812.2|5820.63|5820.63|5821.97|5821.97|5812.2|5812.2|0
1600355100000|2020-09-17 15:05:00|5819.92|5819.92|5824.03|5824.03|5825.56|5825.56|5819.92|5819.92|0
1600355400000|2020-09-17 15:10:00|5823.79|5823.79|5823.4|5823.4|5827.61|5827.61|5823.4|5823.4|0
1600355700000|2020-09-17 15:15:00|5821.7|5821.7|5821.93|5821.93|5826.13|5826.13|5820.81|5820.81|0
1600356000000|2020-09-17 15:20:00|5821.53|5821.53|5819.73|5819.73|5823.19|5823.19|5819.73|5819.73|0
1600356300000|2020-09-17 15:25:00|5819.56|5819.56|5822.68|5822.68|5822.68|5822.68|5817.25|5817.25|0
1600413300000|2020-09-18 07:15:00|5801.65|5801.65|5796.75|5796.75|5801.65|5801.65|5796.25|5796.25|0
1600413600000|2020-09-18 07:20:00|5797.45|5797.45|5796.47|5796.47|5797.45|5797.45|5796.44|5796.44|0
1600413900000|2020-09-18 07:25:00|5797.22|5797.22|5797.75|5797.75|5797.75|5797.75|5796.34|5796.34|0
1600414200000|2020-09-18 07:30:00|5798.07|5798.07|5790.92|5790.92|5798.53|5798.53|5790.73|5790.73|0
1600414500000|2020-09-18 07:35:00|5790.3|5790.3|5790.59|5790.59|5791.5|5791.5|5790.3|5790.3|0
1600414800000|2020-09-18 07:40:00|5793.89|5793.89|5792.83|5792.83|5793.9|5793.9|5792.83|5792.83|0
1600415100000|2020-09-18 07:45:00|5796.34|5796.34|5794.51|5794.51|5796.34|5796.34|5793.39|5793.39|0
1600415400000|2020-09-18 07:50:00|5794.7|5794.7|5791.83|5791.83|5794.7|5794.7|5791.35|5791.35|0
1600415700000|2020-09-18 07:55:00|5793.36|5793.36|5795.25|5795.25|5795.25|5795.25|5793.36|5793.36|0
1600416000000|2020-09-18 08:00:00|5794.79|5794.79|5795.25|5795.25|5795.25|5795.25|5793.73|5793.73|0
1600416300000|2020-09-18 08:05:00|5794.23|5794.23|5793.01|5793.01|5794.23|5794.23|5789.72|5789.72|0
1600416600000|2020-09-18 08:10:00|5793.41|5793.41|5797.91|5797.91|5797.91|5797.91|5793.41|5793.41|0
1600416900000|2020-09-18 08:15:00|5798.09|5798.09|5795.59|5795.59|5798.09|5798.09|5795.59|5795.59|0
1600417200000|2020-09-18 08:20:00|5794.45|5794.45|5786.56|5786.56|5794.45|5794.45|5786.56|5786.56|0
1600417500000|2020-09-18 08:25:00|5789.89|5789.89|5790.18|5790.18|5792.29|5792.29|5789.89|5789.89|0
1600417800000|2020-09-18 08:30:00|5791.06|5791.06|5792.87|5792.87|5793.74|5793.74|5791.06|5791.06|0
1600418100000|2020-09-18 08:35:00|5794.13|5794.13|5790.56|5790.56|5794.13|5794.13|5790.56|5790.56|0
1600418400000|2020-09-18 08:40:00|5792.2|5792.2|5790.91|5790.91|5792.78|5792.78|5790.53|5790.53|0
1600418700000|2020-09-18 08:45:00|5791.32|5791.32|5789.04|5789.04|5791.32|5791.32|5789.04|5789.04|0
1600419000000|2020-09-18 08:50:00|5789|5789|5790.45|5790.45|5791.82|5791.82|5789|5789|0
1600419300000|2020-09-18 08:55:00|5790.01|5790.01|5781.99|5781.99|5790.01|5790.01|5781.99|5781.99|0
1600419600000|2020-09-18 09:00:00|5781.55|5781.55|5780.74|5780.74|5781.55|5781.55|5779.74|5779.74|0
1600419900000|2020-09-18 09:05:00|5780.09|5780.09|5779.7|5779.7|5780.09|5780.09|5777.18|5777.18|0
1600420200000|2020-09-18 09:10:00|5782.64|5782.64|5782.64|5782.64|5782.64|5782.64|5782.64|5782.64|0
1600420500000|2020-09-18 09:15:00|5781.55|5781.55|5798.51|5798.51|5798.51|5798.51|5781.55|5781.55|0
1600420800000|2020-09-18 09:20:00|5801.86|5801.86|5796.96|5796.96|5801.86|5801.86|5796.39|5796.39|0
1600421100000|2020-09-18 09:25:00|5796.8|5796.8|5799.91|5799.91|5799.91|5799.91|5795.78|5795.78|0
1600421400000|2020-09-18 09:30:00|5799.74|5799.74|5798.08|5798.08|5799.74|5799.74|5797.98|5797.98|0
1600421700000|2020-09-18 09:35:00|5797.77|5797.77|5798.2|5798.2|5798.2|5798.2|5797.01|5797.01|0
1600422000000|2020-09-18 09:40:00|5798.66|5798.66|5797.94|5797.94|5798.66|5798.66|5797.61|5797.61|0
1600422300000|2020-09-18 09:45:00|5797.25|5797.25|5798.45|5798.45|5798.72|5798.72|5797.25|5797.25|0
1600422600000|2020-09-18 09:50:00|5799.98|5799.98|5798.37|5798.37|5799.98|5799.98|5794.97|5794.97|0
1600422900000|2020-09-18 09:55:00|5798.94|5798.94|5799.25|5799.25|5801.29|5801.29|5798.64|5798.64|0
1600423200000|2020-09-18 10:00:00|5801.73|5801.73|5794.44|5794.44|5801.73|5801.73|5794.44|5794.44|0
1600423500000|2020-09-18 10:05:00|5790.77|5790.77|5787.23|5787.23|5790.77|5790.77|5785.99|5785.99|0
1600423800000|2020-09-18 10:10:00|5786.72|5786.72|5789.89|5789.89|5789.89|5789.89|5786.72|5786.72|0
1600424100000|2020-09-18 10:15:00|5789.81|5789.81|5785.69|5785.69|5789.81|5789.81|5785.69|5785.69|0
1600424400000|2020-09-18 10:20:00|5785.8|5785.8|5786.96|5786.96|5786.96|5786.96|5785.66|5785.66|0
1600424700000|2020-09-18 10:25:00|5787.44|5787.44|5784.69|5784.69|5788.23|5788.23|5784.69|5784.69|0
1600425000000|2020-09-18 10:30:00|5783.84|5783.84|5788.21|5788.21|5788.21|5788.21|5783.34|5783.34|0
1600425300000|2020-09-18 10:35:00|5788.96|5788.96|5788.6|5788.6|5789.07|5789.07|5788.6|5788.6|0
1600425600000|2020-09-18 10:40:00|5788.87|5788.87|5792.1|5792.1|5792.34|5792.34|5788.87|5788.87|0
1600425900000|2020-09-18 10:45:00|5791.1|5791.1|5794.2|5794.2|5794.2|5794.2|5791.1|5791.1|0
1600426200000|2020-09-18 10:50:00|5793.9|5793.9|5796.68|5796.68|5796.68|5796.68|5793.45|5793.45|0
1600426500000|2020-09-18 10:55:00|5796.26|5796.26|5793.69|5793.69|5796.26|5796.26|5793.14|5793.14|0
1600426800000|2020-09-18 11:00:00|5794.48|5794.48|5799.99|5799.99|5799.99|5799.99|5794.48|5794.48|0
1600427100000|2020-09-18 11:05:00|5798.57|5798.57|5795.92|5795.92|5798.57|5798.57|5794.95|5794.95|0
1600427400000|2020-09-18 11:10:00|5796.02|5796.02|5796.94|5796.94|5797.55|5797.55|5796.02|5796.02|0
1600427700000|2020-09-18 11:15:00|5795.93|5795.93|5793.86|5793.86|5796.85|5796.85|5793.52|5793.52|0
1600428000000|2020-09-18 11:20:00|5792.28|5792.28|5793.11|5793.11|5793.11|5793.11|5791.7|5791.7|0
1600428300000|2020-09-18 11:25:00|5794.02|5794.02|5794.14|5794.14|5794.46|5794.46|5793.64|5793.64|0
1600428600000|2020-09-18 11:30:00|5795.2|5795.2|5795.63|5795.63|5795.63|5795.63|5794.04|5794.04|0
1600428900000|2020-09-18 11:35:00|5796.39|5796.39|5797.66|5797.66|5797.66|5797.66|5795.27|5795.27|0
1600429200000|2020-09-18 11:40:00|5797.65|5797.65|5796.02|5796.02|5798.25|5798.25|5796.02|5796.02|0
1600429500000|2020-09-18 11:45:00|5796.03|5796.03|5795.02|5795.02|5796.03|5796.03|5794.91|5794.91|0
1600429800000|2020-09-18 11:50:00|5795.33|5795.33|5793.41|5793.41|5795.33|5795.33|5793.28|5793.28|0
1600430100000|2020-09-18 11:55:00|5793.91|5793.91|5794.71|5794.71|5795.46|5795.46|5793.91|5793.91|0
1600430400000|2020-09-18 12:00:00|5794.32|5794.32|5793.5|5793.5|5794.32|5794.32|5792.51|5792.51|0
1600430700000|2020-09-18 12:05:00|5792.21|5792.21|5791.22|5791.22|5793.75|5793.75|5791.22|5791.22|0
1600431000000|2020-09-18 12:10:00|5789.74|5789.74|5789.97|5789.97|5790.38|5790.38|5789.74|5789.74|0
1600431300000|2020-09-18 12:15:00|5790.76|5790.76|5789.37|5789.37|5790.76|5790.76|5788.9|5788.9|0
1600431600000|2020-09-18 12:20:00|5786.7|5786.7|5781.53|5781.53|5786.7|5786.7|5781.53|5781.53|0
1600431900000|2020-09-18 12:25:00|5781.45|5781.45|5783.38|5783.38|5783.38|5783.38|5781.45|5781.45|0
1600432200000|2020-09-18 12:30:00|5780.72|5780.72|5785.84|5785.84|5786.3|5786.3|5780.72|5780.72|0
1600432500000|2020-09-18 12:35:00|5784.91|5784.91|5783.67|5783.67|5785.37|5785.37|5783.01|5783.01|0
1600432800000|2020-09-18 12:40:00|5782.2|5782.2|5781.53|5781.53|5783.96|5783.96|5781.53|5781.53|0
1600433100000|2020-09-18 12:45:00|5781.98|5781.98|5782.04|5782.04|5782.82|5782.82|5781.86|5781.86|0
1600433400000|2020-09-18 12:50:00|5783.01|5783.01|5780.93|5780.93|5783.65|5783.65|5780.93|5780.93|0
1600433700000|2020-09-18 12:55:00|5777.95|5777.95|5780.92|5780.92|5780.92|5780.92|5777.95|5777.95|0
1600434000000|2020-09-18 13:00:00|5782.92|5782.92|5783.77|5783.77|5784.62|5784.62|5782.62|5782.62|0
1600434300000|2020-09-18 13:05:00|5785.03|5785.03|5785.39|5785.39|5785.62|5785.62|5784.69|5784.69|0
1600434600000|2020-09-18 13:10:00|5785.75|5785.75|5786.28|5786.28|5786.28|5786.28|5785.05|5785.05|0
1600434900000|2020-09-18 13:15:00|5785.51|5785.51|5783.84|5783.84|5785.51|5785.51|5783.84|5783.84|0
1600435200000|2020-09-18 13:20:00|5783.93|5783.93|5785.09|5785.09|5785.21|5785.21|5783.93|5783.93|0
1600435500000|2020-09-18 13:25:00|5782.93|5782.93|5780.99|5780.99|5783.33|5783.33|5780.99|5780.99|0
1600435800000|2020-09-18 13:30:00|5783.38|5783.38|5780.91|5780.91|5784.56|5784.56|5780.91|5780.91|0
1600436100000|2020-09-18 13:35:00|5783.31|5783.31|5787.32|5787.32|5787.32|5787.32|5783.31|5783.31|0
1600436400000|2020-09-18 13:40:00|5792.39|5792.39|5789.93|5789.93|5792.39|5792.39|5789.53|5789.53|0
1600436700000|2020-09-18 13:45:00|5789.25|5789.25|5785.32|5785.32|5789.25|5789.25|5785.29|5785.29|0
1600437000000|2020-09-18 13:50:00|5785.11|5785.11|5786.91|5786.91|5788.09|5788.09|5784.69|5784.69|0
1600437300000|2020-09-18 13:55:00|5788.13|5788.13|5791.93|5791.93|5792.51|5792.51|5788.13|5788.13|0
1600437600000|2020-09-18 14:00:00|5793.22|5793.22|5801.04|5801.04|5801.04|5801.04|5793.22|5793.22|0
1600437900000|2020-09-18 14:05:00|5803.4|5803.4|5806.19|5806.19|5806.19|5806.19|5802.2|5802.2|0
1600438200000|2020-09-18 14:10:00|5804.97|5804.97|5804.07|5804.07|5804.97|5804.97|5801.57|5801.57|0
1600438500000|2020-09-18 14:15:00|5802.93|5802.93|5803.01|5803.01|5804.39|5804.39|5802.93|5802.93|0
1600438800000|2020-09-18 14:20:00|5805.67|5805.67|5802.57|5802.57|5805.67|5805.67|5802.57|5802.57|0
1600439100000|2020-09-18 14:25:00|5801.17|5801.17|5798.01|5798.01|5802.78|5802.78|5798.01|5798.01|0
1600439400000|2020-09-18 14:30:00|5798.67|5798.67|5792.13|5792.13|5798.67|5798.67|5792.13|5792.13|0
1600439700000|2020-09-18 14:35:00|5792.87|5792.87|5791.26|5791.26|5792.87|5792.87|5790.33|5790.33|0
1600440000000|2020-09-18 14:40:00|5790.16|5790.16|5785.46|5785.46|5790.16|5790.16|5784.83|5784.83|0
1600440300000|2020-09-18 14:45:00|5785.22|5785.22|5788.38|5788.38|5788.38|5788.38|5784.54|5784.54|0
1600440600000|2020-09-18 14:50:00|5789.35|5789.35|5792.44|5792.44|5792.44|5792.44|5789.14|5789.14|0
1600440900000|2020-09-18 14:55:00|5791.59|5791.59|5794.4|5794.4|5794.4|5794.4|5789.87|5789.87|0
1600441200000|2020-09-18 15:00:00|5791.68|5791.68|5787.2|5787.2|5791.68|5791.68|5787.08|5787.08|0
1600441500000|2020-09-18 15:05:00|5787.74|5787.74|5793.45|5793.45|5793.45|5793.45|5787.74|5787.74|0
1600441800000|2020-09-18 15:10:00|5795.26|5795.26|5797.73|5797.73|5798.87|5798.87|5795.26|5795.26|0
1600442100000|2020-09-18 15:15:00|5797.72|5797.72|5796.54|5796.54|5803.18|5803.18|5796.54|5796.54|0
1600442400000|2020-09-18 15:20:00|5797.32|5797.32|5799.01|5799.01|5800.07|5800.07|5797.32|5797.32|0
1600442700000|2020-09-18 15:25:00|5800.13|5800.13|5790.61|5790.61|5800.13|5800.13|5790.61|5790.61|0
1600672500000|2020-09-21 07:15:00|5710.13|5710.13|5699.94|5699.94|5710.13|5710.13|5699.94|5699.94|0
1600672800000|2020-09-21 07:20:00|5701.18|5701.18|5688.88|5688.88|5701.18|5701.18|5688.88|5688.88|0
1600673100000|2020-09-21 07:25:00|5690.93|5690.93|5693.04|5693.04|5693.06|5693.06|5690.8|5690.8|0
1600673400000|2020-09-21 07:30:00|5694.39|5694.39|5687.16|5687.16|5696.83|5696.83|5687.16|5687.16|0
1600673700000|2020-09-21 07:35:00|5687.65|5687.65|5678.24|5678.24|5687.65|5687.65|5678.24|5678.24|0
1600674000000|2020-09-21 07:40:00|5677.34|5677.34|5667.53|5667.53|5677.34|5677.34|5667.53|5667.53|0
1600674300000|2020-09-21 07:45:00|5663.52|5663.52|5661.25|5661.25|5665.1|5665.1|5660.08|5660.08|0
1600674600000|2020-09-21 07:50:00|5660.77|5660.77|5655.3|5655.3|5660.77|5660.77|5655.3|5655.3|0
1600674900000|2020-09-21 07:55:00|5655.13|5655.13|5655.85|5655.85|5656.95|5656.95|5654.62|5654.62|0
1600675200000|2020-09-21 08:00:00|5657.45|5657.45|5655.49|5655.49|5657.45|5657.45|5653.34|5653.34|0
1600675500000|2020-09-21 08:05:00|5656.53|5656.53|5659.06|5659.06|5659.06|5659.06|5656.53|5656.53|0
1600675800000|2020-09-21 08:10:00|5660.05|5660.05|5659.82|5659.82|5662.34|5662.34|5659.82|5659.82|0
1600676100000|2020-09-21 08:15:00|5662.06|5662.06|5650.86|5650.86|5662.06|5662.06|5650.86|5650.86|0
1600676400000|2020-09-21 08:20:00|5652.7|5652.7|5647.02|5647.02|5652.7|5652.7|5647.02|5647.02|0
1600676700000|2020-09-21 08:25:00|5648.33|5648.33|5643.21|5643.21|5648.33|5648.33|5642.69|5642.69|0
1600677000000|2020-09-21 08:30:00|5645.69|5645.69|5644.14|5644.14|5646.94|5646.94|5644.14|5644.14|0
1600677300000|2020-09-21 08:35:00|5644.27|5644.27|5642.01|5642.01|5644.27|5644.27|5641.3|5641.3|0
1600677600000|2020-09-21 08:40:00|5643.52|5643.52|5644.03|5644.03|5646.32|5646.32|5643.52|5643.52|0
1600677900000|2020-09-21 08:45:00|5644.43|5644.43|5643.1|5643.1|5646.2|5646.2|5643.1|5643.1|0
1600678200000|2020-09-21 08:50:00|5643.15|5643.15|5638.04|5638.04|5643.15|5643.15|5638.04|5638.04|0
1600678500000|2020-09-21 08:55:00|5639.16|5639.16|5641.92|5641.92|5642.66|5642.66|5639.16|5639.16|0
1600678800000|2020-09-21 09:00:00|5641.57|5641.57|5633.95|5633.95|5641.57|5641.57|5633.95|5633.95|0
1600679100000|2020-09-21 09:05:00|5634.62|5634.62|5638.41|5638.41|5639.36|5639.36|5634.62|5634.62|0
1600679400000|2020-09-21 09:10:00|5636.93|5636.93|5649.25|5649.25|5649.25|5649.25|5636.93|5636.93|0
1600679700000|2020-09-21 09:15:00|5649.58|5649.58|5649.45|5649.45|5649.58|5649.58|5648.4|5648.4|0
1600680000000|2020-09-21 09:20:00|5649.97|5649.97|5649.8|5649.8|5650.48|5650.48|5649.8|5649.8|0
1600680300000|2020-09-21 09:25:00|5649.09|5649.09|5642.98|5642.98|5649.09|5649.09|5642.98|5642.98|0
1600680600000|2020-09-21 09:30:00|5643.87|5643.87|5643.54|5643.54|5648.07|5648.07|5643.54|5643.54|0
1600680900000|2020-09-21 09:35:00|5641.65|5641.65|5636.5|5636.5|5641.65|5641.65|5636.5|5636.5|0
1600681200000|2020-09-21 09:40:00|5633.07|5633.07|5633.53|5633.53|5633.8|5633.8|5632.98|5632.98|0
1600681500000|2020-09-21 09:45:00|5633.72|5633.72|5632.51|5632.51|5633.81|5633.81|5632.51|5632.51|0
1600681800000|2020-09-21 09:50:00|5633.03|5633.03|5632.32|5632.32|5633.03|5633.03|5629.14|5629.14|0
1600682100000|2020-09-21 09:55:00|5633.83|5633.83|5627.58|5627.58|5634.7|5634.7|5627.58|5627.58|0
1600682400000|2020-09-21 10:00:00|5625.66|5625.66|5624.11|5624.11|5625.66|5625.66|5624.11|5624.11|0
1600682700000|2020-09-21 10:05:00|5623.9|5623.9|5622.59|5622.59|5623.9|5623.9|5622.59|5622.59|0
1600683000000|2020-09-21 10:10:00|5622.1|5622.1|5622.43|5622.43|5622.62|5622.62|5619.68|5619.68|0
1600683300000|2020-09-21 10:15:00|5620.32|5620.32|5616.29|5616.29|5620.94|5620.94|5616.29|5616.29|0
1600683600000|2020-09-21 10:20:00|5615.55|5615.55|5614.55|5614.55|5616.54|5616.54|5613.53|5613.53|0
1600683900000|2020-09-21 10:25:00|5615.77|5615.77|5613.7|5613.7|5615.85|5615.85|5613.7|5613.7|0
1600684200000|2020-09-21 10:30:00|5612.14|5612.14|5614.68|5614.68|5614.68|5614.68|5611.58|5611.58|0
1600684500000|2020-09-21 10:35:00|5615.34|5615.34|5615.33|5615.33|5616.15|5616.15|5614.99|5614.99|0
1600684800000|2020-09-21 10:40:00|5614.74|5614.74|5605.04|5605.04|5614.74|5614.74|5605.02|5605.02|0
1600685100000|2020-09-21 10:45:00|5603.98|5603.98|5603.7|5603.7|5605.44|5605.44|5602.63|5602.63|0
1600685400000|2020-09-21 10:50:00|5602.33|5602.33|5599.96|5599.96|5602.33|5602.33|5598.25|5598.25|0
1600685700000|2020-09-21 10:55:00|5601.14|5601.14|5601.71|5601.71|5602.66|5602.66|5601.14|5601.14|0
1600686000000|2020-09-21 11:00:00|5602.19|5602.19|5603.81|5603.81|5604.88|5604.88|5602.19|5602.19|0
1600686300000|2020-09-21 11:05:00|5601.48|5601.48|5602.5|5602.5|5603.11|5603.11|5601.48|5601.48|0
1600686600000|2020-09-21 11:10:00|5602.3|5602.3|5603.82|5603.82|5603.82|5603.82|5602.18|5602.18|0
1600686900000|2020-09-21 11:15:00|5605.37|5605.37|5601.79|5601.79|5605.37|5605.37|5601.79|5601.79|0
1600687200000|2020-09-21 11:20:00|5601.41|5601.41|5601.23|5601.23|5602.05|5602.05|5600.97|5600.97|0
1600687500000|2020-09-21 11:25:00|5600.29|5600.29|5597.54|5597.54|5600.29|5600.29|5597.54|5597.54|0
1600687800000|2020-09-21 11:30:00|5597.77|5597.77|5597.86|5597.86|5599.15|5599.15|5597.77|5597.77|0
1600688100000|2020-09-21 11:35:00|5598.22|5598.22|5595.95|5595.95|5598.22|5598.22|5595.95|5595.95|0
1600688400000|2020-09-21 11:40:00|5596.52|5596.52|5592.55|5592.55|5596.52|5596.52|5592.49|5592.49|0
1600688700000|2020-09-21 11:45:00|5593.18|5593.18|5592.57|5592.57|5593.75|5593.75|5592.57|5592.57|0
1600689000000|2020-09-21 11:50:00|5594.92|5594.92|5597.25|5597.25|5598.94|5598.94|5594.92|5594.92|0
1600689300000|2020-09-21 11:55:00|5598.3|5598.3|5601.18|5601.18|5601.18|5601.18|5598.3|5598.3|0
1600689600000|2020-09-21 12:00:00|5603.26|5603.26|5604.68|5604.68|5604.87|5604.87|5602.92|5602.92|0
1600689900000|2020-09-21 12:05:00|5603.13|5603.13|5595.31|5595.31|5603.13|5603.13|5595.31|5595.31|0
1600690200000|2020-09-21 12:10:00|5595.07|5595.07|5595.78|5595.78|5595.78|5595.78|5593.95|5593.95|0
1600690500000|2020-09-21 12:15:00|5597.75|5597.75|5601.3|5601.3|5601.3|5601.3|5597.05|5597.05|0
1600690800000|2020-09-21 12:20:00|5601.64|5601.64|5600.82|5600.82|5601.69|5601.69|5600.33|5600.33|0
1600691100000|2020-09-21 12:25:00|5599.76|5599.76|5595.92|5595.92|5600.5|5600.5|5595.07|5595.07|0
1600691400000|2020-09-21 12:30:00|5596.21|5596.21|5596.55|5596.55|5597.02|5597.02|5595.36|5595.36|0
1600691700000|2020-09-21 12:35:00|5595.14|5595.14|5596.8|5596.8|5596.8|5596.8|5594.34|5594.34|0
1600692000000|2020-09-21 12:40:00|5597.35|5597.35|5598.99|5598.99|5600.62|5600.62|5596.96|5596.96|0
1600692300000|2020-09-21 12:45:00|5600.45|5600.45|5602.69|5602.69|5602.69|5602.69|5600.45|5600.45|0
1600692600000|2020-09-21 12:50:00|5605.07|5605.07|5602.62|5602.62|5605.07|5605.07|5602.56|5602.56|0
1600692900000|2020-09-21 12:55:00|5603.4|5603.4|5607.4|5607.4|5607.77|5607.77|5603.4|5603.4|0
1600693200000|2020-09-21 13:00:00|5607.44|5607.44|5608.54|5608.54|5608.93|5608.93|5606.13|5606.13|0
1600693500000|2020-09-21 13:05:00|5609.55|5609.55|5602.15|5602.15|5609.55|5609.55|5602.15|5602.15|0
1600693800000|2020-09-21 13:10:00|5601.58|5601.58|5605.8|5605.8|5605.8|5605.8|5600.58|5600.58|0
1600694100000|2020-09-21 13:15:00|5605.68|5605.68|5610.71|5610.71|5610.71|5610.71|5605.68|5605.68|0
1600694400000|2020-09-21 13:20:00|5610.57|5610.57|5610.15|5610.15|5610.61|5610.61|5609.61|5609.61|0
1600694700000|2020-09-21 13:25:00|5610.04|5610.04|5613.62|5613.62|5613.62|5613.62|5610.04|5610.04|0
1600695000000|2020-09-21 13:30:00|5612.83|5612.83|5611.14|5611.14|5612.83|5612.83|5609.75|5609.75|0
1600695300000|2020-09-21 13:35:00|5607.03|5607.03|5597.56|5597.56|5607.03|5607.03|5597.56|5597.56|0
1600695600000|2020-09-21 13:40:00|5598.17|5598.17|5595.48|5595.48|5598.17|5598.17|5593.81|5593.81|0
1600695900000|2020-09-21 13:45:00|5594.34|5594.34|5599.38|5599.38|5599.38|5599.38|5594.34|5594.34|0
1600696200000|2020-09-21 13:50:00|5602.92|5602.92|5608.17|5608.17|5608.17|5608.17|5602.92|5602.92|0
1600696500000|2020-09-21 13:55:00|5608.27|5608.27|5610.37|5610.37|5610.37|5610.37|5606.18|5606.18|0
1600696800000|2020-09-21 14:00:00|5609.67|5609.67|5599.11|5599.11|5609.67|5609.67|5599.11|5599.11|0
1600697100000|2020-09-21 14:05:00|5597.07|5597.07|5596.4|5596.4|5597.07|5597.07|5591.61|5591.61|0
1600697400000|2020-09-21 14:10:00|5597.64|5597.64|5595.11|5595.11|5599.13|5599.13|5595.11|5595.11|0
1600697700000|2020-09-21 14:15:00|5594.92|5594.92|5587.66|5587.66|5594.92|5594.92|5587.29|5587.29|0
1600698000000|2020-09-21 14:20:00|5587.87|5587.87|5580.67|5580.67|5587.87|5587.87|5580.67|5580.67|0
1600698300000|2020-09-21 14:25:00|5585.33|5585.33|5579.55|5579.55|5586.11|5586.11|5579.55|5579.55|0
1600698600000|2020-09-21 14:30:00|5580.01|5580.01|5574.67|5574.67|5580.01|5580.01|5574.67|5574.67|0
1600698900000|2020-09-21 14:35:00|5575.94|5575.94|5570.77|5570.77|5575.94|5575.94|5570.77|5570.77|0
1600699200000|2020-09-21 14:40:00|5572.68|5572.68|5570.35|5570.35|5573.26|5573.26|5570.35|5570.35|0
1600699500000|2020-09-21 14:45:00|5570.02|5570.02|5573.32|5573.32|5573.32|5573.32|5570.02|5570.02|0
1600699800000|2020-09-21 14:50:00|5574.6|5574.6|5578.23|5578.23|5578.23|5578.23|5573.63|5573.63|0
1600700100000|2020-09-21 14:55:00|5578.91|5578.91|5578.86|5578.86|5579.61|5579.61|5576.82|5576.82|0
1600700400000|2020-09-21 15:00:00|5579.42|5579.42|5573.62|5573.62|5579.42|5579.42|5572.71|5572.71|0
1600700700000|2020-09-21 15:05:00|5572.28|5572.28|5578.86|5578.86|5578.86|5578.86|5572.28|5572.28|0
1600701000000|2020-09-21 15:10:00|5581.12|5581.12|5579.36|5579.36|5582.45|5582.45|5579.36|5579.36|0
1600701300000|2020-09-21 15:15:00|5579.44|5579.44|5579.06|5579.06|5580.98|5580.98|5577.14|5577.14|0
1600701600000|2020-09-21 15:20:00|5579.08|5579.08|5586|5586|5586|5586|5579.08|5579.08|0
1600701900000|2020-09-21 15:25:00|5587.2|5587.2|5588.21|5588.21|5588.93|5588.93|5581.23|5581.23|0
1600758900000|2020-09-22 07:15:00|5594.05|5594.05|5594.11|5594.11|5597.62|5597.62|5594.05|5594.05|0
1600759200000|2020-09-22 07:20:00|5593.25|5593.25|5598.68|5598.68|5598.68|5598.68|5593.25|5593.25|0
1600759500000|2020-09-22 07:25:00|5599.49|5599.49|5593.5|5593.5|5599.49|5599.49|5592.49|5592.49|0
1600759800000|2020-09-22 07:30:00|5594.28|5594.28|5590.74|5590.74|5597.85|5597.85|5590.74|5590.74|0
1600760100000|2020-09-22 07:35:00|5586.8|5586.8|5582.14|5582.14|5586.8|5586.8|5581.78|5581.78|0
1600760400000|2020-09-22 07:40:00|5586.96|5586.96|5586.96|5586.96|5587.58|5587.58|5585.45|5585.45|0
1600760700000|2020-09-22 07:45:00|5587.4|5587.4|5596.52|5596.52|5596.52|5596.52|5587.4|5587.4|0
1600761000000|2020-09-22 07:50:00|5596.53|5596.53|5593.16|5593.16|5596.53|5596.53|5593.16|5593.16|0
1600761300000|2020-09-22 07:55:00|5590.1|5590.1|5584.45|5584.45|5590.1|5590.1|5582.28|5582.28|0
1600761600000|2020-09-22 08:00:00|5580.72|5580.72|5583.76|5583.76|5585.87|5585.87|5580.72|5580.72|0
1600761900000|2020-09-22 08:05:00|5581.47|5581.47|5578.28|5578.28|5581.94|5581.94|5578.28|5578.28|0
1600762200000|2020-09-22 08:10:00|5578.38|5578.38|5576.23|5576.23|5578.38|5578.38|5574.17|5574.17|0
1600762500000|2020-09-22 08:15:00|5576.55|5576.55|5579.39|5579.39|5579.39|5579.39|5576.55|5576.55|0
1600762800000|2020-09-22 08:20:00|5578.73|5578.73|5575.45|5575.45|5578.73|5578.73|5575.45|5575.45|0
1600763100000|2020-09-22 08:25:00|5571.79|5571.79|5570.07|5570.07|5571.79|5571.79|5570.07|5570.07|0
1600763400000|2020-09-22 08:30:00|5571.9|5571.9|5572.09|5572.09|5573.31|5573.31|5571.8|5571.8|0
1600763700000|2020-09-22 08:35:00|5572.29|5572.29|5569.85|5569.85|5572.29|5572.29|5569.85|5569.85|0
1600764000000|2020-09-22 08:40:00|5570.82|5570.82|5571.28|5571.28|5571.28|5571.28|5569.02|5569.02|0
1600764300000|2020-09-22 08:45:00|5570.88|5570.88|5567.33|5567.33|5570.88|5570.88|5567.33|5567.33|0
1600764600000|2020-09-22 08:50:00|5566.96|5566.96|5565.3|5565.3|5566.96|5566.96|5564.04|5564.04|0
1600764900000|2020-09-22 08:55:00|5565.91|5565.91|5569.36|5569.36|5569.41|5569.41|5565.91|5565.91|0
1600765200000|2020-09-22 09:00:00|5570.67|5570.67|5567.57|5567.57|5570.67|5570.67|5567.2|5567.2|0
1600765500000|2020-09-22 09:05:00|5569.08|5569.08|5571.37|5571.37|5571.55|5571.55|5569.08|5569.08|0
1600765800000|2020-09-22 09:10:00|5572.62|5572.62|5577.15|5577.15|5580|5580|5572.62|5572.62|0
1600766100000|2020-09-22 09:15:00|5578.16|5578.16|5578.53|5578.53|5578.61|5578.61|5577.44|5577.44|0
1600766400000|2020-09-22 09:20:00|5577.82|5577.82|5581.2|5581.2|5581.2|5581.2|5577.82|5577.82|0
1600766700000|2020-09-22 09:25:00|5583.5|5583.5|5585.77|5585.77|5587|5587|5583.5|5583.5|0
1600767000000|2020-09-22 09:30:00|5585.53|5585.53|5585.41|5585.41|5585.53|5585.53|5582.94|5582.94|0
1600767300000|2020-09-22 09:35:00|5583.97|5583.97|5585.36|5585.36|5585.36|5585.36|5583.97|5583.97|0
1600767600000|2020-09-22 09:40:00|5585.39|5585.39|5587.91|5587.91|5587.91|5587.91|5585.39|5585.39|0
1600767900000|2020-09-22 09:45:00|5588.98|5588.98|5583.1|5583.1|5588.98|5588.98|5583.1|5583.1|0
1600768200000|2020-09-22 09:50:00|5582.8|5582.8|5583.19|5583.19|5584.19|5584.19|5582.8|5582.8|0
1600768500000|2020-09-22 09:55:00|5584.34|5584.34|5586.01|5586.01|5586.01|5586.01|5583.84|5583.84|0
1600768800000|2020-09-22 10:00:00|5586.36|5586.36|5584.71|5584.71|5586.36|5586.36|5583.17|5583.17|0
1600769100000|2020-09-22 10:05:00|5585.51|5585.51|5585.97|5585.97|5585.97|5585.97|5585.41|5585.41|0
1600769400000|2020-09-22 10:10:00|5585.02|5585.02|5584.03|5584.03|5585.57|5585.57|5584.03|5584.03|0
1600769700000|2020-09-22 10:15:00|5585.19|5585.19|5586.54|5586.54|5586.54|5586.54|5584.15|5584.15|0
1600770000000|2020-09-22 10:20:00|5584.94|5584.94|5589.5|5589.5|5589.5|5589.5|5584.94|5584.94|0
1600770300000|2020-09-22 10:25:00|5588.29|5588.29|5584.26|5584.26|5588.29|5588.29|5584.26|5584.26|0
1600770600000|2020-09-22 10:30:00|5584.34|5584.34|5582.25|5582.25|5584.34|5584.34|5580.7|5580.7|0
1600770900000|2020-09-22 10:35:00|5582.53|5582.53|5580.5|5580.5|5583.77|5583.77|5580.5|5580.5|0
1600771200000|2020-09-22 10:40:00|5578.43|5578.43|5577.51|5577.51|5578.93|5578.93|5577.51|5577.51|0
1600771500000|2020-09-22 10:45:00|5577.92|5577.92|5573.59|5573.59|5577.92|5577.92|5573.59|5573.59|0
1600771800000|2020-09-22 10:50:00|5573.75|5573.75|5576.4|5576.4|5576.4|5576.4|5573.75|5573.75|0
1600772100000|2020-09-22 10:55:00|5574.87|5574.87|5572.3|5572.3|5574.87|5574.87|5572.3|5572.3|0
1600772400000|2020-09-22 11:00:00|5570.61|5570.61|5568.4|5568.4|5570.68|5570.68|5568.4|5568.4|0
1600772700000|2020-09-22 11:05:00|5568.68|5568.68|5569.55|5569.55|5569.55|5569.55|5567.23|5567.23|0
1600773000000|2020-09-22 11:10:00|5567.91|5567.91|5571.82|5571.82|5571.82|5571.82|5567.75|5567.75|0
1600773300000|2020-09-22 11:15:00|5572.04|5572.04|5574.66|5574.66|5574.66|5574.66|5572.04|5572.04|0
1600773600000|2020-09-22 11:20:00|5574.09|5574.09|5575.26|5575.26|5575.26|5575.26|5573.13|5573.13|0
1600773900000|2020-09-22 11:25:00|5576.02|5576.02|5573.34|5573.34|5576.02|5576.02|5572.78|5572.78|0
1600774200000|2020-09-22 11:30:00|5573.15|5573.15|5567.79|5567.79|5573.15|5573.15|5567.79|5567.79|0
1600774500000|2020-09-22 11:35:00|5567.65|5567.65|5569.62|5569.62|5569.62|5569.62|5567.65|5567.65|0
1600774800000|2020-09-22 11:40:00|5568.41|5568.41|5563.1|5563.1|5568.41|5568.41|5563.1|5563.1|0
1600775100000|2020-09-22 11:45:00|5564.33|5564.33|5562.38|5562.38|5564.42|5564.42|5562.38|5562.38|0
1600775400000|2020-09-22 11:50:00|5561.82|5561.82|5556.43|5556.43|5561.82|5561.82|5556.43|5556.43|0
1600775700000|2020-09-22 11:55:00|5556.79|5556.79|5558.3|5558.3|5558.3|5558.3|5555.46|5555.46|0
1600776000000|2020-09-22 12:00:00|5552.04|5552.04|5553.86|5553.86|5553.86|5553.86|5552.04|5552.04|0
1600776300000|2020-09-22 12:05:00|5554.61|5554.61|5553.65|5553.65|5554.61|5554.61|5552.63|5552.63|0
1600776600000|2020-09-22 12:10:00|5554.09|5554.09|5556.04|5556.04|5556.04|5556.04|5553.52|5553.52|0
1600776900000|2020-09-22 12:15:00|5556.75|5556.75|5557.02|5557.02|5558.93|5558.93|5556.63|5556.63|0
1600777200000|2020-09-22 12:20:00|5557.06|5557.06|5558.03|5558.03|5559.25|5559.25|5557.06|5557.06|0
1600777500000|2020-09-22 12:25:00|5557|5557|5556.36|5556.36|5557.07|5557.07|5556.07|5556.07|0
1600777800000|2020-09-22 12:30:00|5556.29|5556.29|5556.7|5556.7|5557.88|5557.88|5556.29|5556.29|0
1600778100000|2020-09-22 12:35:00|5557.61|5557.61|5557.48|5557.48|5558.92|5558.92|5557.48|5557.48|0
1600778400000|2020-09-22 12:40:00|5558.61|5558.61|5558.81|5558.81|5559.92|5559.92|5558.61|5558.61|0
1600778700000|2020-09-22 12:45:00|5559.42|5559.42|5556.21|5556.21|5559.42|5559.42|5555.98|5555.98|0
1600779000000|2020-09-22 12:50:00|5554.64|5554.64|5555.59|5555.59|5555.69|5555.69|5553.67|5553.67|0
1600779300000|2020-09-22 12:55:00|5555.47|5555.47|5556.56|5556.56|5556.56|5556.56|5554.94|5554.94|0
1600779600000|2020-09-22 13:00:00|5556.97|5556.97|5566.49|5566.49|5566.49|5566.49|5556.97|5556.97|0
1600779900000|2020-09-22 13:05:00|5568.43|5568.43|5569.36|5569.36|5569.36|5569.36|5567.28|5567.28|0
1600780200000|2020-09-22 13:10:00|5569.59|5569.59|5572.87|5572.87|5572.87|5572.87|5569.59|5569.59|0
1600780500000|2020-09-22 13:15:00|5570.83|5570.83|5571.9|5571.9|5571.9|5571.9|5570.48|5570.48|0
1600780800000|2020-09-22 13:20:00|5571.67|5571.67|5571.1|5571.1|5571.67|5571.67|5570.28|5570.28|0
1600781100000|2020-09-22 13:25:00|5571.91|5571.91|5570.7|5570.7|5572.83|5572.83|5570.7|5570.7|0
1600781400000|2020-09-22 13:30:00|5572.08|5572.08|5571.83|5571.83|5572.08|5572.08|5567.96|5567.96|0
1600781700000|2020-09-22 13:35:00|5574.97|5574.97|5577.51|5577.51|5577.51|5577.51|5574.76|5574.76|0
1600782000000|2020-09-22 13:40:00|5577.78|5577.78|5575.62|5575.62|5579.48|5579.48|5574.56|5574.56|0
1600782300000|2020-09-22 13:45:00|5576.05|5576.05|5578.59|5578.59|5578.59|5578.59|5576.05|5576.05|0
1600782600000|2020-09-22 13:50:00|5577.67|5577.67|5577.69|5577.69|5577.69|5577.69|5575.62|5575.62|0
1600782900000|2020-09-22 13:55:00|5577.63|5577.63|5581.46|5581.46|5581.95|5581.95|5577.63|5577.63|0
1600783200000|2020-09-22 14:00:00|5581.81|5581.81|5586.06|5586.06|5587.82|5587.82|5581.81|5581.81|0
1600783500000|2020-09-22 14:05:00|5588|5588|5590.65|5590.65|5590.65|5590.65|5587.76|5587.76|0
1600783800000|2020-09-22 14:10:00|5590.16|5590.16|5590.67|5590.67|5591.31|5591.31|5589.82|5589.82|0
1600784100000|2020-09-22 14:15:00|5593.54|5593.54|5594.03|5594.03|5596.6|5596.6|5593.54|5593.54|0
1600784400000|2020-09-22 14:20:00|5593.47|5593.47|5592.72|5592.72|5595.38|5595.38|5592.72|5592.72|0
1600784700000|2020-09-22 14:25:00|5591.62|5591.62|5593.16|5593.16|5593.16|5593.16|5591.05|5591.05|0
1600785000000|2020-09-22 14:30:00|5597.54|5597.54|5603.1|5603.1|5603.97|5603.97|5597.54|5597.54|0
1600785300000|2020-09-22 14:35:00|5604.46|5604.46|5607.49|5607.49|5607.49|5607.49|5604.46|5604.46|0
1600785600000|2020-09-22 14:40:00|5604.68|5604.68|5601.73|5601.73|5604.68|5604.68|5601.73|5601.73|0
1600785900000|2020-09-22 14:45:00|5600.88|5600.88|5596.04|5596.04|5602.02|5602.02|5596.04|5596.04|0
1600786200000|2020-09-22 14:50:00|5595.45|5595.45|5596.72|5596.72|5598.67|5598.67|5595.4|5595.4|0
1600786500000|2020-09-22 14:55:00|5595.96|5595.96|5590.64|5590.64|5595.96|5595.96|5590.64|5590.64|0
1600786800000|2020-09-22 15:00:00|5587.39|5587.39|5583.64|5583.64|5587.8|5587.8|5583.51|5583.51|0
1600787100000|2020-09-22 15:05:00|5580.13|5580.13|5586.26|5586.26|5586.26|5586.26|5580.13|5580.13|0
1600787400000|2020-09-22 15:10:00|5587.85|5587.85|5593.21|5593.21|5593.21|5593.21|5587.85|5587.85|0
1600787700000|2020-09-22 15:15:00|5594|5594|5601.63|5601.63|5602.01|5602.01|5594|5594|0
1600788000000|2020-09-22 15:20:00|5604.6|5604.6|5605.07|5605.07|5605.83|5605.83|5604.6|5604.6|0
1600788300000|2020-09-22 15:25:00|5604.32|5604.32|5601.73|5601.73|5604.32|5604.32|5600.6|5600.6|0
1600845300000|2020-09-23 07:15:00|5642.91|5642.91|5642.11|5642.11|5645.76|5645.76|5642.11|5642.11|0
1600845600000|2020-09-23 07:20:00|5644.63|5644.63|5655.17|5655.17|5656.23|5656.23|5644.63|5644.63|0
1600845900000|2020-09-23 07:25:00|5655.38|5655.38|5648.78|5648.78|5655.38|5655.38|5648.78|5648.78|0
1600846200000|2020-09-23 07:30:00|5646.41|5646.41|5657.52|5657.52|5658.06|5658.06|5646.41|5646.41|0
1600846500000|2020-09-23 07:35:00|5656.94|5656.94|5666.52|5666.52|5666.52|5666.52|5656.94|5656.94|0
1600846800000|2020-09-23 07:40:00|5669.56|5669.56|5666.89|5666.89|5670.9|5670.9|5666.89|5666.89|0
1600847100000|2020-09-23 07:45:00|5670.05|5670.05|5671.94|5671.94|5671.94|5671.94|5666.87|5666.87|0
1600847400000|2020-09-23 07:50:00|5673.27|5673.27|5671.83|5671.83|5676.17|5676.17|5671.83|5671.83|0
1600847700000|2020-09-23 07:55:00|5670.37|5670.37|5671.63|5671.63|5671.63|5671.63|5668.83|5668.83|0
1600848000000|2020-09-23 08:00:00|5674.03|5674.03|5682.97|5682.97|5683.92|5683.92|5674.03|5674.03|0
1600848300000|2020-09-23 08:05:00|5682.49|5682.49|5674.21|5674.21|5682.49|5682.49|5674.21|5674.21|0
1600848600000|2020-09-23 08:10:00|5676.6|5676.6|5675.53|5675.53|5677.41|5677.41|5674.87|5674.87|0
1600848900000|2020-09-23 08:15:00|5674.17|5674.17|5675.7|5675.7|5676.7|5676.7|5674.17|5674.17|0
1600849200000|2020-09-23 08:20:00|5676.73|5676.73|5677.43|5677.43|5678.57|5678.57|5676.73|5676.73|0
1600849500000|2020-09-23 08:25:00|5677.65|5677.65|5682.71|5682.71|5682.71|5682.71|5677.65|5677.65|0
1600849800000|2020-09-23 08:30:00|5683.36|5683.36|5682.26|5682.26|5685.41|5685.41|5681.62|5681.62|0
1600850100000|2020-09-23 08:35:00|5681.04|5681.04|5679.49|5679.49|5681.75|5681.75|5679.49|5679.49|0
1600850400000|2020-09-23 08:40:00|5682.58|5682.58|5683.61|5683.61|5684.08|5684.08|5682.58|5682.58|0
1600850700000|2020-09-23 08:45:00|5682.39|5682.39|5682.42|5682.42|5684.56|5684.56|5679.68|5679.68|0
1600851000000|2020-09-23 08:50:00|5682.56|5682.56|5683.27|5683.27|5687.08|5687.08|5682.56|5682.56|0
1600851300000|2020-09-23 08:55:00|5683.6|5683.6|5686.21|5686.21|5686.37|5686.37|5683.6|5683.6|0
1600851600000|2020-09-23 09:00:00|5685.49|5685.49|5689.16|5689.16|5689.16|5689.16|5685.23|5685.23|0
1600851900000|2020-09-23 09:05:00|5687.85|5687.85|5685.89|5685.89|5687.85|5687.85|5684.77|5684.77|0
1600852200000|2020-09-23 09:10:00|5685.6|5685.6|5686.15|5686.15|5687.65|5687.65|5685.6|5685.6|0
1600852500000|2020-09-23 09:15:00|5687.26|5687.26|5685.09|5685.09|5688|5688|5685.09|5685.09|0
1600852800000|2020-09-23 09:20:00|5685.14|5685.14|5685.35|5685.35|5686.04|5686.04|5684.84|5684.84|0
1600853100000|2020-09-23 09:25:00|5684.48|5684.48|5685.68|5685.68|5687.34|5687.34|5684.48|5684.48|0
1600853400000|2020-09-23 09:30:00|5685.23|5685.23|5687.7|5687.7|5687.7|5687.7|5685.23|5685.23|0
1600853700000|2020-09-23 09:35:00|5684.48|5684.48|5681.52|5681.52|5685.51|5685.51|5681.52|5681.52|0
1600854000000|2020-09-23 09:40:00|5679.23|5679.23|5681.89|5681.89|5681.89|5681.89|5678.32|5678.32|0
1600854300000|2020-09-23 09:45:00|5683.22|5683.22|5681.18|5681.18|5683.22|5683.22|5680.58|5680.58|0
1600854600000|2020-09-23 09:50:00|5679.11|5679.11|5687.29|5687.29|5687.29|5687.29|5679.11|5679.11|0
1600854900000|2020-09-23 09:55:00|5689.13|5689.13|5690.61|5690.61|5690.83|5690.83|5689.13|5689.13|0
1600855200000|2020-09-23 10:00:00|5693.02|5693.02|5692.88|5692.88|5693.02|5693.02|5691.58|5691.58|0
1600855500000|2020-09-23 10:05:00|5693.13|5693.13|5692.96|5692.96|5697.42|5697.42|5692.96|5692.96|0
1600855800000|2020-09-23 10:10:00|5693.03|5693.03|5691.57|5691.57|5693.03|5693.03|5691.14|5691.14|0
1600856100000|2020-09-23 10:15:00|5692.59|5692.59|5691.8|5691.8|5693.98|5693.98|5691.7|5691.7|0
1600856400000|2020-09-23 10:20:00|5687.31|5687.31|5688.98|5688.98|5690.01|5690.01|5687.31|5687.31|0
1600856700000|2020-09-23 10:25:00|5688.31|5688.31|5685.91|5685.91|5688.31|5688.31|5685.72|5685.72|0
1600857000000|2020-09-23 10:30:00|5685.73|5685.73|5684.75|5684.75|5686.8|5686.8|5684.75|5684.75|0
1600857300000|2020-09-23 10:35:00|5683.64|5683.64|5677.74|5677.74|5683.64|5683.64|5677.74|5677.74|0
1600857600000|2020-09-23 10:40:00|5677.8|5677.8|5678.82|5678.82|5678.82|5678.82|5675.64|5675.64|0
1600857900000|2020-09-23 10:45:00|5677.26|5677.26|5682.76|5682.76|5682.76|5682.76|5677.26|5677.26|0
1600858200000|2020-09-23 10:50:00|5679.42|5679.42|5678.89|5678.89|5680.72|5680.72|5678.89|5678.89|0
1600858500000|2020-09-23 10:55:00|5680.39|5680.39|5680.14|5680.14|5681.4|5681.4|5679.8|5679.8|0
1600858800000|2020-09-23 11:00:00|5678.38|5678.38|5677.85|5677.85|5679.17|5679.17|5677.85|5677.85|0
1600859100000|2020-09-23 11:05:00|5677.34|5677.34|5673.62|5673.62|5677.34|5677.34|5673.59|5673.59|0
1600859400000|2020-09-23 11:10:00|5671.08|5671.08|5667.37|5667.37|5671.56|5671.56|5667.37|5667.37|0
1600859700000|2020-09-23 11:15:00|5667.17|5667.17|5662.55|5662.55|5667.17|5667.17|5662.55|5662.55|0
1600860000000|2020-09-23 11:20:00|5662.48|5662.48|5666.54|5666.54|5666.54|5666.54|5662.47|5662.47|0
1600860300000|2020-09-23 11:25:00|5665.95|5665.95|5666.16|5666.16|5666.29|5666.29|5665.45|5665.45|0
1600860600000|2020-09-23 11:30:00|5663.09|5663.09|5667.47|5667.47|5667.47|5667.47|5663.09|5663.09|0
1600860900000|2020-09-23 11:35:00|5668.38|5668.38|5669.11|5669.11|5669.11|5669.11|5667.62|5667.62|0
1600861200000|2020-09-23 11:40:00|5668.44|5668.44|5665.23|5665.23|5668.44|5668.44|5665.23|5665.23|0
1600861500000|2020-09-23 11:45:00|5664.58|5664.58|5664.75|5664.75|5665.54|5665.54|5664.58|5664.58|0
1600861800000|2020-09-23 11:50:00|5664.09|5664.09|5659.17|5659.17|5664.09|5664.09|5659.17|5659.17|0
1600862100000|2020-09-23 11:55:00|5657.46|5657.46|5655.57|5655.57|5657.46|5657.46|5655.57|5655.57|0
1600862400000|2020-09-23 12:00:00|5654.48|5654.48|5648.48|5648.48|5654.81|5654.81|5648.48|5648.48|0
1600862700000|2020-09-23 12:05:00|5648.44|5648.44|5645.76|5645.76|5649.86|5649.86|5645.76|5645.76|0
1600863000000|2020-09-23 12:10:00|5645.46|5645.46|5644.27|5644.27|5646.43|5646.43|5642.08|5642.08|0
1600863300000|2020-09-23 12:15:00|5646.64|5646.64|5650.16|5650.16|5650.73|5650.73|5646.64|5646.64|0
1600863600000|2020-09-23 12:20:00|5650.24|5650.24|5646.84|5646.84|5650.24|5650.24|5646.57|5646.57|0
1600863900000|2020-09-23 12:25:00|5646.45|5646.45|5648|5648|5648|5648|5645.45|5645.45|0
1600864200000|2020-09-23 12:30:00|5647.61|5647.61|5647.44|5647.44|5647.63|5647.63|5647.43|5647.43|0
1600864500000|2020-09-23 12:35:00|5646.82|5646.82|5649.47|5649.47|5649.47|5649.47|5646.81|5646.81|0
1600864800000|2020-09-23 12:40:00|5648.67|5648.67|5649.9|5649.9|5649.9|5649.9|5648.67|5648.67|0
1600865100000|2020-09-23 12:45:00|5649.01|5649.01|5648.35|5648.35|5649.5|5649.5|5647.92|5647.92|0
1600865400000|2020-09-23 12:50:00|5648.11|5648.11|5647.73|5647.73|5648.33|5648.33|5647.27|5647.27|0
1600865700000|2020-09-23 12:55:00|5648.02|5648.02|5646.13|5646.13|5648.02|5648.02|5646.13|5646.13|0
1600866000000|2020-09-23 13:00:00|5646.46|5646.46|5645.79|5645.79|5648.53|5648.53|5645.79|5645.79|0
1600866300000|2020-09-23 13:05:00|5646.42|5646.42|5649.74|5649.74|5649.74|5649.74|5646.42|5646.42|0
1600866600000|2020-09-23 13:10:00|5647.62|5647.62|5649.09|5649.09|5649.59|5649.59|5647.62|5647.62|0
1600866900000|2020-09-23 13:15:00|5648.99|5648.99|5649.46|5649.46|5649.46|5649.46|5648|5648|0
1600867200000|2020-09-23 13:20:00|5649.65|5649.65|5646.83|5646.83|5649.65|5649.65|5646.83|5646.83|0
1600867500000|2020-09-23 13:25:00|5645.86|5645.86|5641.82|5641.82|5645.86|5645.86|5641.08|5641.08|0
1600867800000|2020-09-23 13:30:00|5642.12|5642.12|5640.98|5640.98|5644.16|5644.16|5640.98|5640.98|0
1600868100000|2020-09-23 13:35:00|5641.45|5641.45|5633.93|5633.93|5641.45|5641.45|5633.93|5633.93|0
1600868400000|2020-09-23 13:40:00|5635.83|5635.83|5636.29|5636.29|5638.93|5638.93|5635.83|5635.83|0
1600868700000|2020-09-23 13:45:00|5636.65|5636.65|5641.61|5641.61|5643.16|5643.16|5635.79|5635.79|0
1600869000000|2020-09-23 13:50:00|5640.89|5640.89|5637.93|5637.93|5641.45|5641.45|5637.93|5637.93|0
1600869300000|2020-09-23 13:55:00|5638.24|5638.24|5642.18|5642.18|5643.3|5643.3|5638.24|5638.24|0
1600869600000|2020-09-23 14:00:00|5642.19|5642.19|5646.98|5646.98|5647.26|5647.26|5642.19|5642.19|0
1600869900000|2020-09-23 14:05:00|5646.88|5646.88|5637.2|5637.2|5646.88|5646.88|5637.2|5637.2|0
1600870200000|2020-09-23 14:10:00|5633.14|5633.14|5633.29|5633.29|5634.52|5634.52|5632.35|5632.35|0
1600870500000|2020-09-23 14:15:00|5636.44|5636.44|5637.44|5637.44|5637.44|5637.44|5635.16|5635.16|0
1600870800000|2020-09-23 14:20:00|5639.02|5639.02|5639.16|5639.16|5639.77|5639.77|5638.34|5638.34|0
1600871100000|2020-09-23 14:25:00|5638.85|5638.85|5650.43|5650.43|5650.43|5650.43|5638.85|5638.85|0
1600871400000|2020-09-23 14:30:00|5653.18|5653.18|5659.53|5659.53|5659.82|5659.82|5653.18|5653.18|0
1600871700000|2020-09-23 14:35:00|5654.94|5654.94|5652.01|5652.01|5654.94|5654.94|5650.92|5650.92|0
1600872000000|2020-09-23 14:40:00|5652.21|5652.21|5654.09|5654.09|5655.58|5655.58|5651.01|5651.01|0
1600872300000|2020-09-23 14:45:00|5653.22|5653.22|5653.26|5653.26|5653.79|5653.79|5652.31|5652.31|0
1600872600000|2020-09-23 14:50:00|5657.58|5657.58|5656.92|5656.92|5657.58|5657.58|5653.81|5653.81|0
1600872900000|2020-09-23 14:55:00|5656.6|5656.6|5649.03|5649.03|5656.6|5656.6|5649.03|5649.03|0
1600873200000|2020-09-23 15:00:00|5648.75|5648.75|5645.68|5645.68|5649.7|5649.7|5645.68|5645.68|0
1600873500000|2020-09-23 15:05:00|5646.97|5646.97|5647.18|5647.18|5649.78|5649.78|5645.11|5645.11|0
1600873800000|2020-09-23 15:10:00|5648.41|5648.41|5646.8|5646.8|5650.46|5650.46|5646.8|5646.8|0
1600874100000|2020-09-23 15:15:00|5644.42|5644.42|5643.98|5643.98|5647.69|5647.69|5643.79|5643.79|0
1600874400000|2020-09-23 15:20:00|5648.05|5648.05|5649.63|5649.63|5650.43|5650.43|5648.05|5648.05|0
1600874700000|2020-09-23 15:25:00|5650.36|5650.36|5644.26|5644.26|5650.36|5650.36|5644.26|5644.26|0
1600931700000|2020-09-24 07:15:00|5573.28|5573.28|5573.6|5573.6|5573.6|5573.6|5565.76|5565.76|0
1600932000000|2020-09-24 07:20:00|5578.95|5578.95|5570.42|5570.42|5578.95|5578.95|5570.42|5570.42|0
1600932300000|2020-09-24 07:25:00|5572.78|5572.78|5573.89|5573.89|5577.5|5577.5|5572.78|5572.78|0
1600932600000|2020-09-24 07:30:00|5569.1|5569.1|5571.06|5571.06|5571.06|5571.06|5565.06|5565.06|0
1600932900000|2020-09-24 07:35:00|5571.59|5571.59|5573.75|5573.75|5573.95|5573.95|5569.38|5569.38|0
1600933200000|2020-09-24 07:40:00|5575.39|5575.39|5578.82|5578.82|5579.58|5579.58|5574.88|5574.88|0
1600933500000|2020-09-24 07:45:00|5580.19|5580.19|5591.01|5591.01|5591.01|5591.01|5580.19|5580.19|0
1600933800000|2020-09-24 07:50:00|5592.71|5592.71|5596.45|5596.45|5596.45|5596.45|5592.71|5592.71|0
1600934100000|2020-09-24 07:55:00|5598.6|5598.6|5602.7|5602.7|5602.7|5602.7|5598.6|5598.6|0
1600934400000|2020-09-24 08:00:00|5602.66|5602.66|5595.92|5595.92|5602.94|5602.94|5595.92|5595.92|0
1600934700000|2020-09-24 08:05:00|5593.07|5593.07|5591.61|5591.61|5593.07|5593.07|5590.38|5590.38|0
1600935000000|2020-09-24 08:10:00|5590.8|5590.8|5584.39|5584.39|5591.39|5591.39|5584.39|5584.39|0
1600935300000|2020-09-24 08:15:00|5582.04|5582.04|5578.19|5578.19|5582.69|5582.69|5578.19|5578.19|0
1600935600000|2020-09-24 08:20:00|5577.29|5577.29|5587|5587|5587|5587|5577.29|5577.29|0
1600935900000|2020-09-24 08:25:00|5586.05|5586.05|5586.71|5586.71|5586.71|5586.71|5582.81|5582.81|0
1600936200000|2020-09-24 08:30:00|5585.01|5585.01|5589.35|5589.35|5589.35|5589.35|5583.83|5583.83|0
1600936500000|2020-09-24 08:35:00|5593.75|5593.75|5595.29|5595.29|5595.7|5595.7|5593.75|5593.75|0
1600936800000|2020-09-24 08:40:00|5594.27|5594.27|5591.5|5591.5|5595.44|5595.44|5591.5|5591.5|0
1600937100000|2020-09-24 08:45:00|5590.9|5590.9|5589.08|5589.08|5590.95|5590.95|5588.82|5588.82|0
1600937400000|2020-09-24 08:50:00|5590.71|5590.71|5585.4|5585.4|5590.71|5590.71|5585.4|5585.4|0
1600937700000|2020-09-24 08:55:00|5584.72|5584.72|5585.01|5585.01|5585.01|5585.01|5582.5|5582.5|0
1600938000000|2020-09-24 09:00:00|5585.28|5585.28|5582.75|5582.75|5585.85|5585.85|5582.75|5582.75|0
1600938300000|2020-09-24 09:05:00|5583.57|5583.57|5583.47|5583.47|5585.05|5585.05|5583.47|5583.47|0
1600938600000|2020-09-24 09:10:00|5583.04|5583.04|5584.89|5584.89|5584.89|5584.89|5581.9|5581.9|0
1600938900000|2020-09-24 09:15:00|5585.72|5585.72|5591.28|5591.28|5592.28|5592.28|5585.72|5585.72|0
1600939200000|2020-09-24 09:20:00|5591.37|5591.37|5591.18|5591.18|5591.37|5591.37|5590.54|5590.54|0
1600939500000|2020-09-24 09:25:00|5591.15|5591.15|5590.05|5590.05|5591.31|5591.31|5590.05|5590.05|0
1600939800000|2020-09-24 09:30:00|5590.45|5590.45|5593.33|5593.33|5594.43|5594.43|5590.45|5590.45|0
1600940100000|2020-09-24 09:35:00|5593.42|5593.42|5592.89|5592.89|5594.78|5594.78|5592.89|5592.89|0
1600940400000|2020-09-24 09:40:00|5592.45|5592.45|5590.85|5590.85|5592.45|5592.45|5590.85|5590.85|0
1600940700000|2020-09-24 09:45:00|5590.96|5590.96|5590.39|5590.39|5590.99|5590.99|5590.28|5590.28|0
1600941000000|2020-09-24 09:50:00|5588.89|5588.89|5585.95|5585.95|5588.89|5588.89|5585.95|5585.95|0
1600941300000|2020-09-24 09:55:00|5585.42|5585.42|5586.21|5586.21|5586.52|5586.52|5585.42|5585.42|0
1600941600000|2020-09-24 10:00:00|5585.95|5585.95|5592.13|5592.13|5592.13|5592.13|5585.95|5585.95|0
1600941900000|2020-09-24 10:05:00|5593.76|5593.76|5594.02|5594.02|5594.02|5594.02|5593.73|5593.73|0
1600942200000|2020-09-24 10:10:00|5596.84|5596.84|5594.92|5594.92|5597.15|5597.15|5594.92|5594.92|0
1600942500000|2020-09-24 10:15:00|5596.27|5596.27|5597.45|5597.45|5597.45|5597.45|5595.65|5595.65|0
1600942800000|2020-09-24 10:20:00|5598.5|5598.5|5598.98|5598.98|5599.38|5599.38|5597.37|5597.37|0
1600943100000|2020-09-24 10:25:00|5599.04|5599.04|5597.4|5597.4|5599.17|5599.17|5597.4|5597.4|0
1600943400000|2020-09-24 10:30:00|5597.81|5597.81|5593.78|5593.78|5598.46|5598.46|5593.78|5593.78|0
1600943700000|2020-09-24 10:35:00|5597.46|5597.46|5600.12|5600.12|5600.13|5600.13|5597.46|5597.46|0
1600944000000|2020-09-24 10:40:00|5598.64|5598.64|5598.87|5598.87|5598.95|5598.95|5598.23|5598.23|0
1600944300000|2020-09-24 10:45:00|5600.28|5600.28|5598.51|5598.51|5600.28|5600.28|5597.57|5597.57|0
1600944600000|2020-09-24 10:50:00|5599.65|5599.65|5599.82|5599.82|5600.13|5600.13|5599.1|5599.1|0
1600944900000|2020-09-24 10:55:00|5597.76|5597.76|5591.26|5591.26|5597.85|5597.85|5591.26|5591.26|0
1600945200000|2020-09-24 11:00:00|5590.78|5590.78|5594.54|5594.54|5594.75|5594.75|5590.78|5590.78|0
1600945500000|2020-09-24 11:05:00|5594.84|5594.84|5590.93|5590.93|5594.84|5594.84|5590.93|5590.93|0
1600945800000|2020-09-24 11:10:00|5592.01|5592.01|5593.92|5593.92|5594|5594|5592.01|5592.01|0
1600946100000|2020-09-24 11:15:00|5592.84|5592.84|5589.46|5589.46|5592.84|5592.84|5589.1|5589.1|0
1600946400000|2020-09-24 11:20:00|5589.29|5589.29|5587.25|5587.25|5589.29|5589.29|5587.25|5587.25|0
1600946700000|2020-09-24 11:25:00|5587.64|5587.64|5585.19|5585.19|5587.64|5587.64|5585.19|5585.19|0
1600947000000|2020-09-24 11:30:00|5586.96|5586.96|5586.63|5586.63|5586.96|5586.96|5586.13|5586.13|0
1600947300000|2020-09-24 11:35:00|5586.7|5586.7|5592.31|5592.31|5592.31|5592.31|5586.7|5586.7|0
1600947600000|2020-09-24 11:40:00|5591.59|5591.59|5591.95|5591.95|5592.08|5592.08|5590.28|5590.28|0
1600947900000|2020-09-24 11:45:00|5591.08|5591.08|5590.91|5590.91|5592.68|5592.68|5590.91|5590.91|0
1600948200000|2020-09-24 11:50:00|5591.46|5591.46|5591.64|5591.64|5592.82|5592.82|5591.46|5591.46|0
1600948500000|2020-09-24 11:55:00|5590.1|5590.1|5588.01|5588.01|5590.1|5590.1|5588.01|5588.01|0
1600948800000|2020-09-24 12:00:00|5589.98|5589.98|5586.46|5586.46|5589.98|5589.98|5586.46|5586.46|0
1600949100000|2020-09-24 12:05:00|5585.84|5585.84|5583.08|5583.08|5585.84|5585.84|5583.08|5583.08|0
1600949400000|2020-09-24 12:10:00|5582.86|5582.86|5582.28|5582.28|5583.31|5583.31|5582.12|5582.12|0
1600949700000|2020-09-24 12:15:00|5582.37|5582.37|5584.53|5584.53|5584.53|5584.53|5582.37|5582.37|0
1600950000000|2020-09-24 12:20:00|5584.71|5584.71|5578.23|5578.23|5584.71|5584.71|5578.23|5578.23|0
1600950300000|2020-09-24 12:25:00|5576.39|5576.39|5578.04|5578.04|5578.68|5578.68|5576.39|5576.39|0
1600950600000|2020-09-24 12:30:00|5576.58|5576.58|5572.03|5572.03|5576.58|5576.58|5572.03|5572.03|0
1600950900000|2020-09-24 12:35:00|5572.42|5572.42|5566.26|5566.26|5572.42|5572.42|5566.26|5566.26|0
1600951200000|2020-09-24 12:40:00|5562.9|5562.9|5562.28|5562.28|5563.89|5563.89|5562.01|5562.01|0
1600951500000|2020-09-24 12:45:00|5562.01|5562.01|5568.51|5568.51|5568.51|5568.51|5562.01|5562.01|0
1600951800000|2020-09-24 12:50:00|5570.98|5570.98|5570.38|5570.38|5571.61|5571.61|5570.38|5570.38|0
1600952100000|2020-09-24 12:55:00|5569.62|5569.62|5571.37|5571.37|5572|5572|5569.62|5569.62|0
1600952400000|2020-09-24 13:00:00|5569.81|5569.81|5567.53|5567.53|5570.9|5570.9|5567.53|5567.53|0
1600952700000|2020-09-24 13:05:00|5567.68|5567.68|5564.61|5564.61|5567.68|5567.68|5564.37|5564.37|0
1600953000000|2020-09-24 13:10:00|5563.31|5563.31|5560.53|5560.53|5563.31|5563.31|5560.53|5560.53|0
1600953300000|2020-09-24 13:15:00|5561.28|5561.28|5562.08|5562.08|5562.25|5562.25|5560.48|5560.48|0
1600953600000|2020-09-24 13:20:00|5562.26|5562.26|5561.17|5561.17|5562.26|5562.26|5561.08|5561.08|0
1600953900000|2020-09-24 13:25:00|5562.01|5562.01|5569.37|5569.37|5569.37|5569.37|5562.01|5562.01|0
1600954200000|2020-09-24 13:30:00|5570.21|5570.21|5566.03|5566.03|5571.28|5571.28|5566.03|5566.03|0
1600954500000|2020-09-24 13:35:00|5564.18|5564.18|5557.42|5557.42|5564.18|5564.18|5557.42|5557.42|0
1600954800000|2020-09-24 13:40:00|5555.01|5555.01|5562.43|5562.43|5562.43|5562.43|5552.19|5552.19|0
1600955100000|2020-09-24 13:45:00|5562.45|5562.45|5574.37|5574.37|5574.37|5574.37|5562.45|5562.45|0
1600955400000|2020-09-24 13:50:00|5573.04|5573.04|5573.95|5573.95|5574.91|5574.91|5573.04|5573.04|0
1600955700000|2020-09-24 13:55:00|5576.93|5576.93|5577.39|5577.39|5578.08|5578.08|5576.19|5576.19|0
1600956000000|2020-09-24 14:00:00|5580.98|5580.98|5584.94|5584.94|5587.07|5587.07|5580.98|5580.98|0
1600956300000|2020-09-24 14:05:00|5584.55|5584.55|5582.63|5582.63|5588.41|5588.41|5582.63|5582.63|0
1600956600000|2020-09-24 14:10:00|5583.41|5583.41|5577.87|5577.87|5583.41|5583.41|5577.74|5577.74|0
1600956900000|2020-09-24 14:15:00|5579|5579|5583.77|5583.77|5584|5584|5579|5579|0
1600957200000|2020-09-24 14:20:00|5582.91|5582.91|5574.44|5574.44|5582.91|5582.91|5573.49|5573.49|0
1600957500000|2020-09-24 14:25:00|5573.77|5573.77|5569.7|5569.7|5573.77|5573.77|5569.7|5569.7|0
1600957800000|2020-09-24 14:30:00|5571.12|5571.12|5566.95|5566.95|5571.12|5571.12|5566.95|5566.95|0
1600958100000|2020-09-24 14:35:00|5564.18|5564.18|5560.15|5560.15|5564.4|5564.4|5560.15|5560.15|0
1600958400000|2020-09-24 14:40:00|5560.36|5560.36|5561.48|5561.48|5564.01|5564.01|5560.1|5560.1|0
1600958700000|2020-09-24 14:45:00|5560.59|5560.59|5570.21|5570.21|5570.21|5570.21|5560.59|5560.59|0
1600959000000|2020-09-24 14:50:00|5569.49|5569.49|5571.38|5571.38|5571.38|5571.38|5566.1|5566.1|0
1600959300000|2020-09-24 14:55:00|5572.81|5572.81|5573.84|5573.84|5573.86|5573.86|5571.53|5571.53|0
1600959600000|2020-09-24 15:00:00|5574.24|5574.24|5580.05|5580.05|5582.79|5582.79|5574.24|5574.24|0
1600959900000|2020-09-24 15:05:00|5575.98|5575.98|5570.67|5570.67|5577.89|5577.89|5570.67|5570.67|0
1600960200000|2020-09-24 15:10:00|5568.1|5568.1|5570.52|5570.52|5572.38|5572.38|5568.1|5568.1|0
1600960500000|2020-09-24 15:15:00|5574.64|5574.64|5570.79|5570.79|5574.64|5574.64|5570.79|5570.79|0
1600960800000|2020-09-24 15:20:00|5571.98|5571.98|5581.36|5581.36|5581.36|5581.36|5571.98|5571.98|0
1600961100000|2020-09-24 15:25:00|5581.32|5581.32|5577.49|5577.49|5581.32|5581.32|5577.49|5577.49|0
1601018100000|2020-09-25 07:15:00|5569.83|5569.83|5568.97|5568.97|5569.83|5569.83|5565.69|5565.69|0
1601018400000|2020-09-25 07:20:00|5567.57|5567.57|5552.67|5552.67|5567.57|5567.57|5551.14|5551.14|0
1601018700000|2020-09-25 07:25:00|5553.81|5553.81|5556.48|5556.48|5556.48|5556.48|5552.95|5552.95|0
1601019000000|2020-09-25 07:30:00|5556.24|5556.24|5559.08|5559.08|5559.86|5559.86|5555.95|5555.95|0
1601019300000|2020-09-25 07:35:00|5557.94|5557.94|5557.48|5557.48|5558.01|5558.01|5557.48|5557.48|0
1601019600000|2020-09-25 07:40:00|5558.13|5558.13|5557|5557|5558.22|5558.22|5557|5557|0
1601019900000|2020-09-25 07:45:00|5558.97|5558.97|5558.81|5558.81|5560.65|5560.65|5557.31|5557.31|0
1601020200000|2020-09-25 07:50:00|5557.37|5557.37|5562.34|5562.34|5562.34|5562.34|5557.16|5557.16|0
1601020500000|2020-09-25 07:55:00|5562.57|5562.57|5561.24|5561.24|5563.17|5563.17|5561.24|5561.24|0
1601020800000|2020-09-25 08:00:00|5561.19|5561.19|5559.29|5559.29|5561.19|5561.19|5559.29|5559.29|0
1601021100000|2020-09-25 08:05:00|5556.29|5556.29|5548.52|5548.52|5556.29|5556.29|5548.52|5548.52|0
1601021400000|2020-09-25 08:10:00|5548.59|5548.59|5547|5547|5549|5549|5547|5547|0
1601021700000|2020-09-25 08:15:00|5547.07|5547.07|5549.55|5549.55|5549.55|5549.55|5546.18|5546.18|0
1601022000000|2020-09-25 08:20:00|5552.16|5552.16|5550.97|5550.97|5552.25|5552.25|5550.97|5550.97|0
1601022300000|2020-09-25 08:25:00|5551.28|5551.28|5553.96|5553.96|5553.96|5553.96|5551.28|5551.28|0
1601022600000|2020-09-25 08:30:00|5554.7|5554.7|5555.98|5555.98|5556.78|5556.78|5554.7|5554.7|0
1601022900000|2020-09-25 08:35:00|5554.34|5554.34|5554.69|5554.69|5555.54|5555.54|5554.15|5554.15|0
1601023200000|2020-09-25 08:40:00|5553.38|5553.38|5552.1|5552.1|5554.21|5554.21|5552.1|5552.1|0
1601023500000|2020-09-25 08:45:00|5553.37|5553.37|5557.71|5557.71|5557.71|5557.71|5553.37|5553.37|0
1601023800000|2020-09-25 08:50:00|5557.23|5557.23|5560.2|5560.2|5560.2|5560.2|5557.11|5557.11|0
1601024100000|2020-09-25 08:55:00|5561.31|5561.31|5555.27|5555.27|5561.31|5561.31|5555.1|5555.1|0
1601024400000|2020-09-25 09:00:00|5556.44|5556.44|5559.71|5559.71|5559.71|5559.71|5556.44|5556.44|0
1601024700000|2020-09-25 09:05:00|5559.21|5559.21|5560.2|5560.2|5560.66|5560.66|5559.21|5559.21|0
1601025000000|2020-09-25 09:10:00|5563.26|5563.26|5563.17|5563.17|5564.97|5564.97|5563.17|5563.17|0
1601025300000|2020-09-25 09:15:00|5561.91|5561.91|5555.46|5555.46|5561.91|5561.91|5555.46|5555.46|0
1601025600000|2020-09-25 09:20:00|5554.34|5554.34|5555.2|5555.2|5556.54|5556.54|5554.34|5554.34|0
1601025900000|2020-09-25 09:25:00|5555.72|5555.72|5560.08|5560.08|5561.33|5561.33|5555.72|5555.72|0
1601026200000|2020-09-25 09:30:00|5559.16|5559.16|5559.27|5559.27|5559.27|5559.27|5557.98|5557.98|0
1601026500000|2020-09-25 09:35:00|5558.07|5558.07|5552.73|5552.73|5558.07|5558.07|5550.99|5550.99|0
1601026800000|2020-09-25 09:40:00|5551.8|5551.8|5545.68|5545.68|5551.8|5551.8|5545.29|5545.29|0
1601027100000|2020-09-25 09:45:00|5545.06|5545.06|5539.76|5539.76|5545.06|5545.06|5539.76|5539.76|0
1601027400000|2020-09-25 09:50:00|5537.82|5537.82|5537.08|5537.08|5537.82|5537.82|5536.56|5536.56|0
1601027700000|2020-09-25 09:55:00|5537.24|5537.24|5542.42|5542.42|5542.42|5542.42|5537.24|5537.24|0
1601028000000|2020-09-25 10:00:00|5543.73|5543.73|5542.09|5542.09|5543.85|5543.85|5542.09|5542.09|0
1601028300000|2020-09-25 10:05:00|5542.28|5542.28|5544.13|5544.13|5544.13|5544.13|5542.28|5542.28|0
1601028600000|2020-09-25 10:10:00|5543.66|5543.66|5545.53|5545.53|5546.66|5546.66|5543.66|5543.66|0
1601028900000|2020-09-25 10:15:00|5545.69|5545.69|5545.27|5545.27|5545.75|5545.75|5545.2|5545.2|0
1601029200000|2020-09-25 10:20:00|5545.7|5545.7|5541.01|5541.01|5545.7|5545.7|5541.01|5541.01|0
1601029500000|2020-09-25 10:25:00|5539.89|5539.89|5535.65|5535.65|5539.89|5539.89|5535.65|5535.65|0
1601029800000|2020-09-25 10:30:00|5535.97|5535.97|5538.11|5538.11|5538.11|5538.11|5535.97|5535.97|0
1601030100000|2020-09-25 10:35:00|5540.25|5540.25|5537.71|5537.71|5540.25|5540.25|5537.71|5537.71|0
1601030400000|2020-09-25 10:40:00|5531.96|5531.96|5531.87|5531.87|5532.7|5532.7|5531.87|5531.87|0
1601030700000|2020-09-25 10:45:00|5529.57|5529.57|5527.94|5527.94|5529.57|5529.57|5527.22|5527.22|0
1601031000000|2020-09-25 10:50:00|5527.74|5527.74|5529.3|5529.3|5529.3|5529.3|5526.48|5526.48|0
1601031300000|2020-09-25 10:55:00|5528.16|5528.16|5524.33|5524.33|5528.16|5528.16|5524.33|5524.33|0
1601031600000|2020-09-25 11:00:00|5523.27|5523.27|5524.92|5524.92|5526.7|5526.7|5522.57|5522.57|0
1601031900000|2020-09-25 11:05:00|5526.2|5526.2|5532.02|5532.02|5532.02|5532.02|5525.99|5525.99|0
1601032200000|2020-09-25 11:10:00|5533.65|5533.65|5536.22|5536.22|5536.22|5536.22|5533.65|5533.65|0
1601032500000|2020-09-25 11:15:00|5536.59|5536.59|5539.39|5539.39|5539.39|5539.39|5536.59|5536.59|0
1601032800000|2020-09-25 11:20:00|5538.95|5538.95|5543.01|5543.01|5543.01|5543.01|5538.95|5538.95|0
1601033100000|2020-09-25 11:25:00|5542.38|5542.38|5540.7|5540.7|5543.39|5543.39|5540.7|5540.7|0
1601033400000|2020-09-25 11:30:00|5540.94|5540.94|5553.09|5553.09|5556.08|5556.08|5540.94|5540.94|0
1601033700000|2020-09-25 11:35:00|5551.11|5551.11|5562.02|5562.02|5563.59|5563.59|5551.11|5551.11|0
1601034000000|2020-09-25 11:40:00|5566.41|5566.41|5567.79|5567.79|5567.79|5567.79|5564.34|5564.34|0
1601034300000|2020-09-25 11:45:00|5568.65|5568.65|5565.72|5565.72|5568.65|5568.65|5565.72|5565.72|0
1601034600000|2020-09-25 11:50:00|5565.53|5565.53|5564.6|5564.6|5565.53|5565.53|5563.57|5563.57|0
1601034900000|2020-09-25 11:55:00|5564.99|5564.99|5565.77|5565.77|5565.77|5565.77|5564.76|5564.76|0
1601035200000|2020-09-25 12:00:00|5565.72|5565.72|5568.25|5568.25|5568.25|5568.25|5565.59|5565.59|0
1601035500000|2020-09-25 12:05:00|5568.08|5568.08|5569.23|5569.23|5573.3|5573.3|5567.8|5567.8|0
1601035800000|2020-09-25 12:10:00|5573.54|5573.54|5575.3|5575.3|5577.32|5577.32|5571.92|5571.92|0
1601036100000|2020-09-25 12:15:00|5578.62|5578.62|5577.06|5577.06|5580.16|5580.16|5576.31|5576.31|0
1601036400000|2020-09-25 12:20:00|5576.27|5576.27|5574.54|5574.54|5576.27|5576.27|5574.54|5574.54|0
1601036700000|2020-09-25 12:25:00|5573.31|5573.31|5575.57|5575.57|5575.57|5575.57|5573.31|5573.31|0
1601037000000|2020-09-25 12:30:00|5575.63|5575.63|5572.45|5572.45|5575.63|5575.63|5572.45|5572.45|0
1601037300000|2020-09-25 12:35:00|5571.01|5571.01|5573.98|5573.98|5573.98|5573.98|5571.01|5571.01|0
1601037600000|2020-09-25 12:40:00|5574.22|5574.22|5573.69|5573.69|5574.22|5574.22|5572.78|5572.78|0
1601037900000|2020-09-25 12:45:00|5576.2|5576.2|5580.89|5580.89|5580.89|5580.89|5576.2|5576.2|0
1601038200000|2020-09-25 12:50:00|5580.88|5580.88|5584.82|5584.82|5585.38|5585.38|5580.88|5580.88|0
1601038500000|2020-09-25 12:55:00|5584.99|5584.99|5584.34|5584.34|5584.99|5584.99|5583.27|5583.27|0
1601038800000|2020-09-25 13:00:00|5583.87|5583.87|5585.7|5585.7|5585.7|5585.7|5582.64|5582.64|0
1601039100000|2020-09-25 13:05:00|5585.6|5585.6|5583.87|5583.87|5585.6|5585.6|5582.54|5582.54|0
1601039400000|2020-09-25 13:10:00|5583.91|5583.91|5583.55|5583.55|5583.91|5583.91|5581.93|5581.93|0
1601039700000|2020-09-25 13:15:00|5586.22|5586.22|5592.43|5592.43|5592.43|5592.43|5586.22|5586.22|0
1601040000000|2020-09-25 13:20:00|5594.94|5594.94|5588.4|5588.4|5595.61|5595.61|5588.4|5588.4|0
1601040300000|2020-09-25 13:25:00|5587.41|5587.41|5585.25|5585.25|5587.41|5587.41|5585|5585|0
1601040600000|2020-09-25 13:30:00|5583.82|5583.82|5585.64|5585.64|5586.75|5586.75|5583.82|5583.82|0
1601040900000|2020-09-25 13:35:00|5585.38|5585.38|5583.18|5583.18|5585.58|5585.58|5583.13|5583.13|0
1601041200000|2020-09-25 13:40:00|5583.05|5583.05|5587.02|5587.02|5587.81|5587.81|5583.05|5583.05|0
1601041500000|2020-09-25 13:45:00|5586.77|5586.77|5578.01|5578.01|5586.77|5586.77|5578.01|5578.01|0
1601041800000|2020-09-25 13:50:00|5576.72|5576.72|5582.74|5582.74|5582.74|5582.74|5574.65|5574.65|0
1601042100000|2020-09-25 13:55:00|5582.61|5582.61|5585.85|5585.85|5585.85|5585.85|5582.58|5582.58|0
1601042400000|2020-09-25 14:00:00|5587.11|5587.11|5586.44|5586.44|5588.55|5588.55|5584.34|5584.34|0
1601042700000|2020-09-25 14:05:00|5585.35|5585.35|5589.51|5589.51|5590.67|5590.67|5585.35|5585.35|0
1601043000000|2020-09-25 14:10:00|5590.13|5590.13|5584.23|5584.23|5591.19|5591.19|5583.47|5583.47|0
1601043300000|2020-09-25 14:15:00|5584.84|5584.84|5588.68|5588.68|5588.68|5588.68|5584.84|5584.84|0
1601043600000|2020-09-25 14:20:00|5593.27|5593.27|5608.95|5608.95|5609.05|5609.05|5593.27|5593.27|0
1601043900000|2020-09-25 14:25:00|5609.01|5609.01|5610.5|5610.5|5611.82|5611.82|5607.89|5607.89|0
1601044200000|2020-09-25 14:30:00|5615.08|5615.08|5615.47|5615.47|5616.7|5616.7|5614.93|5614.93|0
1601044500000|2020-09-25 14:35:00|5616.49|5616.49|5625.13|5625.13|5625.13|5625.13|5616.49|5616.49|0
1601044800000|2020-09-25 14:40:00|5625.47|5625.47|5626.08|5626.08|5626.08|5626.08|5622.43|5622.43|0
1601045100000|2020-09-25 14:45:00|5625.05|5625.05|5620.48|5620.48|5625.05|5625.05|5620.48|5620.48|0
1601045400000|2020-09-25 14:50:00|5620.43|5620.43|5623.52|5623.52|5623.52|5623.52|5620.14|5620.14|0
1601045700000|2020-09-25 14:55:00|5624.51|5624.51|5623.34|5623.34|5624.55|5624.55|5623.26|5623.26|0
1601046000000|2020-09-25 15:00:00|5623.47|5623.47|5623.08|5623.08|5623.47|5623.47|5622.15|5622.15|0
1601046300000|2020-09-25 15:05:00|5623.84|5623.84|5626.09|5626.09|5627.05|5627.05|5623.3|5623.3|0
1601046600000|2020-09-25 15:10:00|5622.45|5622.45|5621.76|5621.76|5622.45|5622.45|5621.02|5621.02|0
1601046900000|2020-09-25 15:15:00|5621.29|5621.29|5629.49|5629.49|5629.49|5629.49|5621.29|5621.29|0
1601047200000|2020-09-25 15:20:00|5632.11|5632.11|5633.32|5633.32|5634.2|5634.2|5632.11|5632.11|0
1601047500000|2020-09-25 15:25:00|5633.58|5633.58|5632.88|5632.88|5633.58|5633.58|5630.43|5630.43|0
1601277300000|2020-09-28 07:15:00|5665.04|5665.04|5668.38|5668.38|5668.38|5668.38|5663.65|5663.65|0
1601277600000|2020-09-28 07:20:00|5668|5668|5663.55|5663.55|5668|5668|5660.81|5660.81|0
1601277900000|2020-09-28 07:25:00|5665.94|5665.94|5663.76|5663.76|5665.94|5665.94|5660.44|5660.44|0
1601278200000|2020-09-28 07:30:00|5664.22|5664.22|5676.06|5676.06|5676.06|5676.06|5663.14|5663.14|0
1601278500000|2020-09-28 07:35:00|5674.45|5674.45|5677.87|5677.87|5677.87|5677.87|5673.5|5673.5|0
1601278800000|2020-09-28 07:40:00|5677.8|5677.8|5680.06|5680.06|5681.1|5681.1|5677.8|5677.8|0
1601279100000|2020-09-28 07:45:00|5680.89|5680.89|5684.44|5684.44|5684.44|5684.44|5680.79|5680.79|0
1601279400000|2020-09-28 07:50:00|5687.84|5687.84|5691.56|5691.56|5692.09|5692.09|5687.84|5687.84|0
1601279700000|2020-09-28 07:55:00|5691.11|5691.11|5689.04|5689.04|5691.11|5691.11|5688.59|5688.59|0
1601280000000|2020-09-28 08:00:00|5691.47|5691.47|5684.61|5684.61|5691.47|5691.47|5684.61|5684.61|0
1601280300000|2020-09-28 08:05:00|5681.73|5681.73|5686.15|5686.15|5686.15|5686.15|5681.73|5681.73|0
1601280600000|2020-09-28 08:10:00|5686.38|5686.38|5685.15|5685.15|5686.7|5686.7|5685.15|5685.15|0
1601280900000|2020-09-28 08:15:00|5683.5|5683.5|5688.75|5688.75|5688.78|5688.78|5683.5|5683.5|0
1601281200000|2020-09-28 08:20:00|5688.84|5688.84|5688|5688|5690.62|5690.62|5688|5688|0
1601281500000|2020-09-28 08:25:00|5685.78|5685.78|5684.68|5684.68|5686.03|5686.03|5684.68|5684.68|0
1601281800000|2020-09-28 08:30:00|5683.91|5683.91|5683.05|5683.05|5683.91|5683.91|5680.77|5680.77|0
1601282100000|2020-09-28 08:35:00|5683.5|5683.5|5680.14|5680.14|5683.5|5683.5|5680.14|5680.14|0
1601282400000|2020-09-28 08:40:00|5679.99|5679.99|5683.42|5683.42|5683.42|5683.42|5679.99|5679.99|0
1601282700000|2020-09-28 08:45:00|5682.66|5682.66|5680.37|5680.37|5682.66|5682.66|5679.16|5679.16|0
1601283000000|2020-09-28 08:50:00|5678.91|5678.91|5674.08|5674.08|5678.93|5678.93|5674.08|5674.08|0
1601283300000|2020-09-28 08:55:00|5673.87|5673.87|5672.2|5672.2|5673.87|5673.87|5671.65|5671.65|0
1601283600000|2020-09-28 09:00:00|5673.27|5673.27|5676.95|5676.95|5678.02|5678.02|5673.27|5673.27|0
1601283900000|2020-09-28 09:05:00|5674.74|5674.74|5676.15|5676.15|5676.15|5676.15|5674.74|5674.74|0
1601284200000|2020-09-28 09:10:00|5677.54|5677.54|5673.48|5673.48|5677.54|5677.54|5673.48|5673.48|0
1601284500000|2020-09-28 09:15:00|5674.05|5674.05|5673.19|5673.19|5674.75|5674.75|5673.19|5673.19|0
1601284800000|2020-09-28 09:20:00|5672.62|5672.62|5671.86|5671.86|5675.01|5675.01|5671.86|5671.86|0
1601285100000|2020-09-28 09:25:00|5670.39|5670.39|5672.39|5672.39|5672.39|5672.39|5670.02|5670.02|0
1601285400000|2020-09-28 09:30:00|5674.24|5674.24|5677.86|5677.86|5679.27|5679.27|5674.24|5674.24|0
1601285700000|2020-09-28 09:35:00|5677.52|5677.52|5677.16|5677.16|5678.09|5678.09|5676.76|5676.76|0
1601286000000|2020-09-28 09:40:00|5677.3|5677.3|5675.98|5675.98|5677.3|5677.3|5675.98|5675.98|0
1601286300000|2020-09-28 09:45:00|5676.77|5676.77|5679.96|5679.96|5679.96|5679.96|5676.77|5676.77|0
1601286600000|2020-09-28 09:50:00|5680.62|5680.62|5681.35|5681.35|5682.41|5682.41|5680.38|5680.38|0
1601286900000|2020-09-28 09:55:00|5681.92|5681.92|5682.71|5682.71|5683.69|5683.69|5681.92|5681.92|0
1601287200000|2020-09-28 10:00:00|5683.28|5683.28|5684.25|5684.25|5684.25|5684.25|5682.19|5682.19|0
1601287500000|2020-09-28 10:05:00|5684.87|5684.87|5689.55|5689.55|5689.55|5689.55|5684.87|5684.87|0
1601287800000|2020-09-28 10:10:00|5691.12|5691.12|5691.47|5691.47|5693.83|5693.83|5691.12|5691.12|0
1601288100000|2020-09-28 10:15:00|5693|5693|5693.82|5693.82|5694.09|5694.09|5691.85|5691.85|0
1601288400000|2020-09-28 10:20:00|5695.02|5695.02|5693.32|5693.32|5695.02|5695.02|5693.32|5693.32|0
1601288700000|2020-09-28 10:25:00|5694.12|5694.12|5691.65|5691.65|5694.55|5694.55|5691.65|5691.65|0
1601289000000|2020-09-28 10:30:00|5692.28|5692.28|5693.99|5693.99|5694.01|5694.01|5691.59|5691.59|0
1601289300000|2020-09-28 10:35:00|5692.75|5692.75|5690.33|5690.33|5692.75|5692.75|5690.33|5690.33|0
1601289600000|2020-09-28 10:40:00|5689.27|5689.27|5689.48|5689.48|5690.08|5690.08|5689.27|5689.27|0
1601289900000|2020-09-28 10:45:00|5687.83|5687.83|5686.77|5686.77|5688.29|5688.29|5686.77|5686.77|0
1601290200000|2020-09-28 10:50:00|5688.29|5688.29|5693.48|5693.48|5693.48|5693.48|5688.29|5688.29|0
1601290500000|2020-09-28 10:55:00|5693.36|5693.36|5696.78|5696.78|5697.12|5697.12|5693.36|5693.36|0
1601290800000|2020-09-28 11:00:00|5694.56|5694.56|5690.15|5690.15|5694.56|5694.56|5690.15|5690.15|0
1601291100000|2020-09-28 11:05:00|5689.28|5689.28|5689.59|5689.59|5689.59|5689.59|5688.89|5688.89|0
1601291400000|2020-09-28 11:10:00|5687.03|5687.03|5687.17|5687.17|5687.17|5687.17|5686.43|5686.43|0
1601291700000|2020-09-28 11:15:00|5687.01|5687.01|5688.54|5688.54|5689.09|5689.09|5686.99|5686.99|0
1601292000000|2020-09-28 11:20:00|5687.16|5687.16|5688.63|5688.63|5689.26|5689.26|5686.61|5686.61|0
1601292300000|2020-09-28 11:25:00|5688.24|5688.24|5689.1|5689.1|5689.1|5689.1|5687.9|5687.9|0
1601292600000|2020-09-28 11:30:00|5688.7|5688.7|5691.54|5691.54|5691.54|5691.54|5688.7|5688.7|0
1601292900000|2020-09-28 11:35:00|5691.43|5691.43|5690.03|5690.03|5691.43|5691.43|5689.66|5689.66|0
1601293200000|2020-09-28 11:40:00|5689.21|5689.21|5688.99|5688.99|5689.75|5689.75|5688.18|5688.18|0
1601293500000|2020-09-28 11:45:00|5690.13|5690.13|5688.19|5688.19|5690.13|5690.13|5687.48|5687.48|0
1601293800000|2020-09-28 11:50:00|5687.69|5687.69|5688.49|5688.49|5688.49|5688.49|5686.91|5686.91|0
1601294100000|2020-09-28 11:55:00|5689.02|5689.02|5690.21|5690.21|5690.21|5690.21|5688.82|5688.82|0
1601294400000|2020-09-28 12:00:00|5690.27|5690.27|5689.83|5689.83|5690.66|5690.66|5689.83|5689.83|0
1601294700000|2020-09-28 12:05:00|5689.93|5689.93|5690.94|5690.94|5691.11|5691.11|5689.93|5689.93|0
1601295000000|2020-09-28 12:10:00|5693.02|5693.02|5693.75|5693.75|5693.75|5693.75|5692.53|5692.53|0
1601295300000|2020-09-28 12:15:00|5694.21|5694.21|5692.72|5692.72|5694.21|5694.21|5692.54|5692.54|0
1601295600000|2020-09-28 12:20:00|5692.26|5692.26|5694.89|5694.89|5694.89|5694.89|5692.26|5692.26|0
1601295900000|2020-09-28 12:25:00|5695.16|5695.16|5696.34|5696.34|5697.7|5697.7|5695.16|5695.16|0
1601296200000|2020-09-28 12:30:00|5694.77|5694.77|5696.51|5696.51|5696.78|5696.78|5694.77|5694.77|0
1601296500000|2020-09-28 12:35:00|5696.97|5696.97|5695.8|5695.8|5697.1|5697.1|5695.8|5695.8|0
1601296800000|2020-09-28 12:40:00|5695.21|5695.21|5694.56|5694.56|5695.21|5695.21|5693.72|5693.72|0
1601297100000|2020-09-28 12:45:00|5694.67|5694.67|5695|5695|5695|5695|5694.63|5694.63|0
1601297400000|2020-09-28 12:50:00|5695.53|5695.53|5693.59|5693.59|5695.7|5695.7|5693.59|5693.59|0
1601297700000|2020-09-28 12:55:00|5693.34|5693.34|5691.38|5691.38|5693.34|5693.34|5691.26|5691.26|0
1601298000000|2020-09-28 13:00:00|5692.21|5692.21|5693.55|5693.55|5693.55|5693.55|5691.43|5691.43|0
1601298300000|2020-09-28 13:05:00|5694.16|5694.16|5694.26|5694.26|5694.33|5694.33|5693.29|5693.29|0
1601298600000|2020-09-28 13:10:00|5694.49|5694.49|5693.53|5693.53|5694.49|5694.49|5693.53|5693.53|0
1601298900000|2020-09-28 13:15:00|5693.02|5693.02|5691.53|5691.53|5693.02|5693.02|5690.97|5690.97|0
1601299200000|2020-09-28 13:20:00|5691.65|5691.65|5692.2|5692.2|5693.73|5693.73|5691.65|5691.65|0
1601299500000|2020-09-28 13:25:00|5692.24|5692.24|5689.67|5689.67|5693.1|5693.1|5689.65|5689.65|0
1601299800000|2020-09-28 13:30:00|5689.91|5689.91|5689.03|5689.03|5694.52|5694.52|5689.03|5689.03|0
1601300100000|2020-09-28 13:35:00|5688.9|5688.9|5686.87|5686.87|5690.2|5690.2|5686.87|5686.87|0
1601300400000|2020-09-28 13:40:00|5688.47|5688.47|5686.78|5686.78|5690.01|5690.01|5686.78|5686.78|0
1601300700000|2020-09-28 13:45:00|5686.76|5686.76|5686.77|5686.77|5688.39|5688.39|5686.09|5686.09|0
1601301000000|2020-09-28 13:50:00|5684.51|5684.51|5679.09|5679.09|5684.51|5684.51|5679.09|5679.09|0
1601301300000|2020-09-28 13:55:00|5678.64|5678.64|5684.24|5684.24|5684.24|5684.24|5678.64|5678.64|0
1601301600000|2020-09-28 14:00:00|5685.09|5685.09|5687.68|5687.68|5687.68|5687.68|5685.07|5685.07|0
1601301900000|2020-09-28 14:05:00|5687.99|5687.99|5688.65|5688.65|5689.16|5689.16|5687.99|5687.99|0
1601302200000|2020-09-28 14:10:00|5689.58|5689.58|5693.73|5693.73|5693.73|5693.73|5689.58|5689.58|0
1601302500000|2020-09-28 14:15:00|5694.08|5694.08|5697.08|5697.08|5697.74|5697.74|5694.08|5694.08|0
1601302800000|2020-09-28 14:20:00|5698.17|5698.17|5700.69|5700.69|5700.69|5700.69|5698.17|5698.17|0
1601303100000|2020-09-28 14:25:00|5701.02|5701.02|5698.3|5698.3|5701.02|5701.02|5698.3|5698.3|0
1601303400000|2020-09-28 14:30:00|5696.31|5696.31|5698.81|5698.81|5698.81|5698.81|5696.31|5696.31|0
1601303700000|2020-09-28 14:35:00|5699.76|5699.76|5699.89|5699.89|5701.14|5701.14|5699.76|5699.76|0
1601304000000|2020-09-28 14:40:00|5698.86|5698.86|5699.32|5699.32|5700.32|5700.32|5698.86|5698.86|0
1601304300000|2020-09-28 14:45:00|5699.66|5699.66|5699.22|5699.22|5701.07|5701.07|5699.12|5699.12|0
1601304600000|2020-09-28 14:50:00|5699.91|5699.91|5698.1|5698.1|5699.91|5699.91|5697.83|5697.83|0
1601304900000|2020-09-28 14:55:00|5698.34|5698.34|5695.68|5695.68|5698.34|5698.34|5695.68|5695.68|0
1601305200000|2020-09-28 15:00:00|5696.04|5696.04|5692.02|5692.02|5696.04|5696.04|5692.02|5692.02|0
1601305500000|2020-09-28 15:05:00|5690.4|5690.4|5693.45|5693.45|5693.45|5693.45|5690.4|5690.4|0
1601305800000|2020-09-28 15:10:00|5693.72|5693.72|5695.5|5695.5|5695.5|5695.5|5693.57|5693.57|0
1601306100000|2020-09-28 15:15:00|5696.46|5696.46|5697.71|5697.71|5697.71|5697.71|5696.46|5696.46|0
1601306400000|2020-09-28 15:20:00|5698.77|5698.77|5695.62|5695.62|5698.77|5698.77|5695.33|5695.33|0
1601306700000|2020-09-28 15:25:00|5697.81|5697.81|5699.3|5699.3|5699.3|5699.3|5696.05|5696.05|0
1601363700000|2020-09-29 07:15:00|5657.75|5657.75|5648.35|5648.35|5657.75|5657.75|5648.35|5648.35|0
1601364000000|2020-09-29 07:20:00|5641.78|5641.78|5643.05|5643.05|5643.36|5643.36|5638.35|5638.35|0
1601364300000|2020-09-29 07:25:00|5647.54|5647.54|5652.61|5652.61|5652.61|5652.61|5647.54|5647.54|0
1601364600000|2020-09-29 07:30:00|5652.66|5652.66|5653.08|5653.08|5654|5654|5652.66|5652.66|0
1601364900000|2020-09-29 07:35:00|5654.91|5654.91|5658.85|5658.85|5660.01|5660.01|5654.91|5654.91|0
1601365200000|2020-09-29 07:40:00|5659.72|5659.72|5655.96|5655.96|5662.38|5662.38|5655.96|5655.96|0
1601365500000|2020-09-29 07:45:00|5655.77|5655.77|5653.83|5653.83|5655.77|5655.77|5652.49|5652.49|0
1601365800000|2020-09-29 07:50:00|5655.65|5655.65|5652.41|5652.41|5655.65|5655.65|5652.41|5652.41|0
1601366100000|2020-09-29 07:55:00|5649.33|5649.33|5650.8|5650.8|5650.8|5650.8|5648.88|5648.88|0
1601366400000|2020-09-29 08:00:00|5647.12|5647.12|5638.24|5638.24|5647.12|5647.12|5638.24|5638.24|0
1601366700000|2020-09-29 08:05:00|5632.41|5632.41|5629.52|5629.52|5632.71|5632.71|5629.44|5629.44|0
1601367000000|2020-09-29 08:10:00|5629.88|5629.88|5629.34|5629.34|5629.88|5629.88|5625.29|5625.29|0
1601367300000|2020-09-29 08:15:00|5632.59|5632.59|5635.52|5635.52|5637.77|5637.77|5632.59|5632.59|0
1601367600000|2020-09-29 08:20:00|5635.33|5635.33|5636.3|5636.3|5637.35|5637.35|5635.33|5635.33|0
1601367900000|2020-09-29 08:25:00|5636.98|5636.98|5639.56|5639.56|5639.56|5639.56|5636.98|5636.98|0
1601368200000|2020-09-29 08:30:00|5639.36|5639.36|5643.7|5643.7|5643.7|5643.7|5638.62|5638.62|0
1601368500000|2020-09-29 08:35:00|5643.34|5643.34|5645.55|5645.55|5645.55|5645.55|5642.88|5642.88|0
1601368800000|2020-09-29 08:40:00|5644.11|5644.11|5644.11|5644.11|5646.49|5646.49|5644.11|5644.11|0
1601369100000|2020-09-29 08:45:00|5641.7|5641.7|5640.86|5640.86|5644.44|5644.44|5640.86|5640.86|0
1601369400000|2020-09-29 08:50:00|5637.03|5637.03|5639.5|5639.5|5639.5|5639.5|5637.03|5637.03|0
1601369700000|2020-09-29 08:55:00|5640.01|5640.01|5639.66|5639.66|5641.31|5641.31|5639.66|5639.66|0
1601370000000|2020-09-29 09:00:00|5639.8|5639.8|5640.23|5640.23|5640.23|5640.23|5638.24|5638.24|0
1601370300000|2020-09-29 09:05:00|5638.87|5638.87|5638.56|5638.56|5638.92|5638.92|5638.39|5638.39|0
1601370600000|2020-09-29 09:10:00|5638.87|5638.87|5638.98|5638.98|5639.77|5639.77|5638.25|5638.25|0
1601370900000|2020-09-29 09:15:00|5638.15|5638.15|5638.17|5638.17|5638.4|5638.4|5637.6|5637.6|0
1601371200000|2020-09-29 09:20:00|5638.64|5638.64|5639.47|5639.47|5639.81|5639.81|5637.64|5637.64|0
1601371500000|2020-09-29 09:25:00|5639.38|5639.38|5641.74|5641.74|5641.74|5641.74|5638.98|5638.98|0
1601371800000|2020-09-29 09:30:00|5641.17|5641.17|5641.07|5641.07|5641.17|5641.17|5639.74|5639.74|0
1601372100000|2020-09-29 09:35:00|5641.32|5641.32|5641.13|5641.13|5642.72|5642.72|5641.13|5641.13|0
1601372400000|2020-09-29 09:40:00|5644.19|5644.19|5642.73|5642.73|5644.19|5644.19|5640.7|5640.7|0
1601372700000|2020-09-29 09:45:00|5643.71|5643.71|5642.04|5642.04|5643.71|5643.71|5642.04|5642.04|0
1601373000000|2020-09-29 09:50:00|5640.48|5640.48|5642.94|5642.94|5642.94|5642.94|5640.48|5640.48|0
1601373300000|2020-09-29 09:55:00|5643.88|5643.88|5647.32|5647.32|5647.43|5647.43|5643.88|5643.88|0
1601373600000|2020-09-29 10:00:00|5648.85|5648.85|5649.48|5649.48|5649.48|5649.48|5648.76|5648.76|0
1601373900000|2020-09-29 10:05:00|5650.76|5650.76|5649.63|5649.63|5650.96|5650.96|5649.63|5649.63|0
1601374200000|2020-09-29 10:10:00|5649.64|5649.64|5649.59|5649.59|5651.03|5651.03|5649.33|5649.33|0
1601374500000|2020-09-29 10:15:00|5649.48|5649.48|5649.51|5649.51|5650.26|5650.26|5648.94|5648.94|0
1601374800000|2020-09-29 10:20:00|5649.24|5649.24|5651.01|5651.01|5651.11|5651.11|5649.24|5649.24|0
1601375100000|2020-09-29 10:25:00|5652.82|5652.82|5653.69|5653.69|5653.69|5653.69|5652.38|5652.38|0
1601375400000|2020-09-29 10:30:00|5654.67|5654.67|5654.89|5654.89|5655.85|5655.85|5654.67|5654.67|0
1601375700000|2020-09-29 10:35:00|5655.2|5655.2|5653.76|5653.76|5655.2|5655.2|5653.75|5653.75|0
1601376000000|2020-09-29 10:40:00|5654.62|5654.62|5657.11|5657.11|5657.11|5657.11|5654.62|5654.62|0
1601376300000|2020-09-29 10:45:00|5655.64|5655.64|5654.51|5654.51|5655.64|5655.64|5654.51|5654.51|0
1601376600000|2020-09-29 10:50:00|5654.31|5654.31|5656.26|5656.26|5656.87|5656.87|5654.31|5654.31|0
1601376900000|2020-09-29 10:55:00|5656.81|5656.81|5656.67|5656.67|5657.45|5657.45|5656.67|5656.67|0
1601377200000|2020-09-29 11:00:00|5656.44|5656.44|5659.89|5659.89|5659.98|5659.98|5656.44|5656.44|0
1601377500000|2020-09-29 11:05:00|5660.76|5660.76|5666.69|5666.69|5666.69|5666.69|5660.76|5660.76|0
1601377800000|2020-09-29 11:10:00|5666.95|5666.95|5668.44|5668.44|5668.44|5668.44|5666.94|5666.94|0
1601378100000|2020-09-29 11:15:00|5667.99|5667.99|5668.68|5668.68|5668.68|5668.68|5665.68|5665.68|0
1601378400000|2020-09-29 11:20:00|5669.49|5669.49|5667.46|5667.46|5669.49|5669.49|5667.46|5667.46|0
1601378700000|2020-09-29 11:25:00|5668.43|5668.43|5668.17|5668.17|5668.48|5668.48|5667.23|5667.23|0
1601379000000|2020-09-29 11:30:00|5668.18|5668.18|5665.18|5665.18|5668.58|5668.58|5665.18|5665.18|0
1601379300000|2020-09-29 11:35:00|5663.95|5663.95|5662.62|5662.62|5663.95|5663.95|5662.4|5662.4|0
1601379600000|2020-09-29 11:40:00|5663.04|5663.04|5660.48|5660.48|5663.04|5663.04|5660.48|5660.48|0
1601379900000|2020-09-29 11:45:00|5659.65|5659.65|5658.04|5658.04|5659.71|5659.71|5658.04|5658.04|0
1601380200000|2020-09-29 11:50:00|5658.29|5658.29|5657.76|5657.76|5659.43|5659.43|5657.76|5657.76|0
1601380500000|2020-09-29 11:55:00|5658.38|5658.38|5660.25|5660.25|5660.25|5660.25|5658.38|5658.38|0
1601380800000|2020-09-29 12:00:00|5659.72|5659.72|5654.96|5654.96|5659.72|5659.72|5654.96|5654.96|0
1601381100000|2020-09-29 12:05:00|5654.91|5654.91|5654.43|5654.43|5655.5|5655.5|5653.49|5653.49|0
1601381400000|2020-09-29 12:10:00|5653.79|5653.79|5655.6|5655.6|5657.15|5657.15|5653.79|5653.79|0
1601381700000|2020-09-29 12:15:00|5655.94|5655.94|5657.18|5657.18|5657.57|5657.57|5655.94|5655.94|0
1601382000000|2020-09-29 12:20:00|5657.06|5657.06|5660.45|5660.45|5660.45|5660.45|5657.06|5657.06|0
1601382300000|2020-09-29 12:25:00|5659.82|5659.82|5664.04|5664.04|5664.04|5664.04|5659.82|5659.82|0
1601382600000|2020-09-29 12:30:00|5664.94|5664.94|5668.96|5668.96|5668.96|5668.96|5664.94|5664.94|0
1601382900000|2020-09-29 12:35:00|5669.74|5669.74|5668.93|5668.93|5670.73|5670.73|5668.93|5668.93|0
1601383200000|2020-09-29 12:40:00|5666.75|5666.75|5665.22|5665.22|5666.75|5666.75|5663.91|5663.91|0
1601383500000|2020-09-29 12:45:00|5662.84|5662.84|5665.94|5665.94|5665.94|5665.94|5662.84|5662.84|0
1601383800000|2020-09-29 12:50:00|5664.21|5664.21|5664.78|5664.78|5665.9|5665.9|5664.21|5664.21|0
1601384100000|2020-09-29 12:55:00|5665.7|5665.7|5665.65|5665.65|5665.7|5665.7|5662.12|5662.12|0
1601384400000|2020-09-29 13:00:00|5664.93|5664.93|5665.91|5665.91|5666.17|5666.17|5664.93|5664.93|0
1601384700000|2020-09-29 13:05:00|5666.83|5666.83|5668.76|5668.76|5668.76|5668.76|5666.83|5666.83|0
1601385000000|2020-09-29 13:10:00|5669.14|5669.14|5666.91|5666.91|5669.14|5669.14|5666.91|5666.91|0
1601385300000|2020-09-29 13:15:00|5667.39|5667.39|5669.26|5669.26|5669.32|5669.32|5667.39|5667.39|0
1601385600000|2020-09-29 13:20:00|5669.4|5669.4|5668.4|5668.4|5669.43|5669.43|5668.12|5668.12|0
1601385900000|2020-09-29 13:25:00|5666.83|5666.83|5663.22|5663.22|5666.83|5666.83|5663.22|5663.22|0
1601386200000|2020-09-29 13:30:00|5663.6|5663.6|5664.82|5664.82|5664.82|5664.82|5660.82|5660.82|0
1601386500000|2020-09-29 13:35:00|5665.2|5665.2|5674.87|5674.87|5674.87|5674.87|5665.2|5665.2|0
1601386800000|2020-09-29 13:40:00|5674.2|5674.2|5668.72|5668.72|5674.2|5674.2|5668.72|5668.72|0
1601387100000|2020-09-29 13:45:00|5668.18|5668.18|5668.63|5668.63|5671.47|5671.47|5668.18|5668.18|0
1601387400000|2020-09-29 13:50:00|5668.42|5668.42|5663.65|5663.65|5668.42|5668.42|5663.65|5663.65|0
1601387700000|2020-09-29 13:55:00|5665.4|5665.4|5667.89|5667.89|5667.89|5667.89|5665.28|5665.28|0
1601388000000|2020-09-29 14:00:00|5668.61|5668.61|5673.38|5673.38|5673.38|5673.38|5668.57|5668.57|0
1601388300000|2020-09-29 14:05:00|5675.73|5675.73|5670.58|5670.58|5675.73|5675.73|5670.04|5670.04|0
1601388600000|2020-09-29 14:10:00|5672.84|5672.84|5673.6|5673.6|5673.6|5673.6|5672.25|5672.25|0
1601388900000|2020-09-29 14:15:00|5673.99|5673.99|5674.31|5674.31|5674.31|5674.31|5673.39|5673.39|0
1601389200000|2020-09-29 14:20:00|5672.54|5672.54|5669.69|5669.69|5672.54|5672.54|5669.25|5669.25|0
1601389500000|2020-09-29 14:25:00|5671.69|5671.69|5670.76|5670.76|5671.69|5671.69|5670.56|5670.56|0
1601389800000|2020-09-29 14:30:00|5670.04|5670.04|5667.89|5667.89|5671.19|5671.19|5667.89|5667.89|0
1601390100000|2020-09-29 14:35:00|5665.33|5665.33|5664.82|5664.82|5665.33|5665.33|5661.59|5661.59|0
1601390400000|2020-09-29 14:40:00|5664.46|5664.46|5660.65|5660.65|5664.46|5664.46|5660.65|5660.65|0
1601390700000|2020-09-29 14:45:00|5660.29|5660.29|5660.76|5660.76|5661.58|5661.58|5659.28|5659.28|0
1601391000000|2020-09-29 14:50:00|5659.73|5659.73|5657.21|5657.21|5661.23|5661.23|5657.21|5657.21|0
1601391300000|2020-09-29 14:55:00|5657.43|5657.43|5662.53|5662.53|5662.53|5662.53|5657.43|5657.43|0
1601391600000|2020-09-29 15:00:00|5662.79|5662.79|5662.55|5662.55|5664.27|5664.27|5662.55|5662.55|0
1601391900000|2020-09-29 15:05:00|5662.48|5662.48|5665.89|5665.89|5665.89|5665.89|5659.79|5659.79|0
1601392200000|2020-09-29 15:10:00|5664.07|5664.07|5668.1|5668.1|5668.1|5668.1|5664.07|5664.07|0
1601392500000|2020-09-29 15:15:00|5667.12|5667.12|5664.62|5664.62|5667.85|5667.85|5664.62|5664.62|0
1601392800000|2020-09-29 15:20:00|5665.76|5665.76|5661.44|5661.44|5665.76|5665.76|5661.44|5661.44|0
1601393100000|2020-09-29 15:25:00|5660.75|5660.75|5661.37|5661.37|5662.32|5662.32|5660.75|5660.75|0
1601450100000|2020-09-30 07:15:00|5643.58|5643.58|5654.09|5654.09|5654.09|5654.09|5639.19|5639.19|0
1601450400000|2020-09-30 07:20:00|5652.05|5652.05|5645.83|5645.83|5652.05|5652.05|5645.21|5645.21|0
1601450700000|2020-09-30 07:25:00|5650.79|5650.79|5652.41|5652.41|5652.41|5652.41|5647.64|5647.64|0
1601451000000|2020-09-30 07:30:00|5654.79|5654.79|5656.57|5656.57|5656.57|5656.57|5653.01|5653.01|0
1601451300000|2020-09-30 07:35:00|5661.93|5661.93|5657.61|5657.61|5665.27|5665.27|5657.61|5657.61|0
1601451600000|2020-09-30 07:40:00|5658.66|5658.66|5652.06|5652.06|5658.66|5658.66|5650.92|5650.92|0
1601451900000|2020-09-30 07:45:00|5649.54|5649.54|5653.65|5653.65|5653.65|5653.65|5649.54|5649.54|0
1601452200000|2020-09-30 07:50:00|5652.58|5652.58|5647.16|5647.16|5652.58|5652.58|5647.16|5647.16|0
1601452500000|2020-09-30 07:55:00|5645.31|5645.31|5644.95|5644.95|5645.77|5645.77|5643.19|5643.19|0
1601452800000|2020-09-30 08:00:00|5643.11|5643.11|5640.4|5640.4|5643.11|5643.11|5639.52|5639.52|0
1601453100000|2020-09-30 08:05:00|5639.26|5639.26|5637.3|5637.3|5641.68|5641.68|5637.3|5637.3|0
1601453400000|2020-09-30 08:10:00|5638.85|5638.85|5636.36|5636.36|5638.85|5638.85|5635.52|5635.52|0
1601453700000|2020-09-30 08:15:00|5638.96|5638.96|5650.24|5650.24|5650.24|5650.24|5638.96|5638.96|0
1601454000000|2020-09-30 08:20:00|5651.09|5651.09|5648.37|5648.37|5651.09|5651.09|5648.26|5648.26|0
1601454300000|2020-09-30 08:25:00|5647.35|5647.35|5644.34|5644.34|5647.73|5647.73|5644.34|5644.34|0
1601454600000|2020-09-30 08:30:00|5643.26|5643.26|5644.3|5644.3|5645.46|5645.46|5642.92|5642.92|0
1601454900000|2020-09-30 08:35:00|5643.13|5643.13|5644.47|5644.47|5644.5|5644.5|5642.99|5642.99|0
1601455200000|2020-09-30 08:40:00|5643.3|5643.3|5648.74|5648.74|5648.74|5648.74|5643.3|5643.3|0
1601455500000|2020-09-30 08:45:00|5650.22|5650.22|5651.82|5651.82|5652.81|5652.81|5650.22|5650.22|0
1601455800000|2020-09-30 08:50:00|5651.03|5651.03|5656.21|5656.21|5656.21|5656.21|5650.63|5650.63|0
1601456100000|2020-09-30 08:55:00|5653.58|5653.58|5647.03|5647.03|5654.79|5654.79|5647.03|5647.03|0
1601456400000|2020-09-30 09:00:00|5648.88|5648.88|5651.71|5651.71|5651.71|5651.71|5648.88|5648.88|0
1601456700000|2020-09-30 09:05:00|5652.81|5652.81|5652.16|5652.16|5653.81|5653.81|5652.16|5652.16|0
1601457000000|2020-09-30 09:10:00|5651.36|5651.36|5645.61|5645.61|5651.36|5651.36|5645.61|5645.61|0
1601457300000|2020-09-30 09:15:00|5645.58|5645.58|5649.68|5649.68|5649.68|5649.68|5645.58|5645.58|0
1601457600000|2020-09-30 09:20:00|5648.32|5648.32|5649.55|5649.55|5649.55|5649.55|5647.78|5647.78|0
1601457900000|2020-09-30 09:25:00|5646.99|5646.99|5637.1|5637.1|5646.99|5646.99|5637.1|5637.1|0
1601458200000|2020-09-30 09:30:00|5636.16|5636.16|5639.28|5639.28|5639.28|5639.28|5635.85|5635.85|0
1601458500000|2020-09-30 09:35:00|5639|5639|5640.64|5640.64|5642.18|5642.18|5639|5639|0
1601458800000|2020-09-30 09:40:00|5640.39|5640.39|5637.43|5637.43|5640.39|5640.39|5637.43|5637.43|0
1601459100000|2020-09-30 09:45:00|5634.7|5634.7|5636.98|5636.98|5636.98|5636.98|5634.07|5634.07|0
1601459400000|2020-09-30 09:50:00|5637.54|5637.54|5638.37|5638.37|5638.96|5638.96|5637.54|5637.54|0
1601459700000|2020-09-30 09:55:00|5636.83|5636.83|5639.66|5639.66|5639.97|5639.97|5636.83|5636.83|0
1601460000000|2020-09-30 10:00:00|5640.68|5640.68|5637.03|5637.03|5642.1|5642.1|5637.03|5637.03|0
1601460300000|2020-09-30 10:05:00|5635.69|5635.69|5639.1|5639.1|5639.1|5639.1|5633.63|5633.63|0
1601460600000|2020-09-30 10:10:00|5639.18|5639.18|5642.93|5642.93|5642.93|5642.93|5638.17|5638.17|0
1601460900000|2020-09-30 10:15:00|5643.45|5643.45|5644.68|5644.68|5645.6|5645.6|5643.45|5643.45|0
1601461200000|2020-09-30 10:20:00|5644.2|5644.2|5640.57|5640.57|5644.2|5644.2|5640.57|5640.57|0
1601461500000|2020-09-30 10:25:00|5641.58|5641.58|5638.65|5638.65|5641.58|5641.58|5638.65|5638.65|0
1601461800000|2020-09-30 10:30:00|5638.7|5638.7|5643.05|5643.05|5643.05|5643.05|5638.35|5638.35|0
1601462100000|2020-09-30 10:35:00|5644.91|5644.91|5642.44|5642.44|5645.66|5645.66|5642.44|5642.44|0
1601462400000|2020-09-30 10:40:00|5643.85|5643.85|5644.86|5644.86|5645.68|5645.68|5643.61|5643.61|0
1601462700000|2020-09-30 10:45:00|5646.1|5646.1|5648.68|5648.68|5650.01|5650.01|5646.1|5646.1|0
1601463000000|2020-09-30 10:50:00|5648.47|5648.47|5647.03|5647.03|5648.47|5648.47|5647.02|5647.02|0
1601463300000|2020-09-30 10:55:00|5647.17|5647.17|5646.43|5646.43|5647.17|5647.17|5645.09|5645.09|0
1601463600000|2020-09-30 11:00:00|5643.65|5643.65|5645.41|5645.41|5645.41|5645.41|5642.64|5642.64|0
1601463900000|2020-09-30 11:05:00|5646.18|5646.18|5644.41|5644.41|5646.5|5646.5|5644.41|5644.41|0
1601464200000|2020-09-30 11:10:00|5644.39|5644.39|5642.59|5642.59|5645.71|5645.71|5642.59|5642.59|0
1601464500000|2020-09-30 11:15:00|5640.09|5640.09|5638.46|5638.46|5640.09|5640.09|5638.46|5638.46|0
1601464800000|2020-09-30 11:20:00|5639.7|5639.7|5638.54|5638.54|5639.7|5639.7|5638|5638|0
1601465100000|2020-09-30 11:25:00|5638.83|5638.83|5638.05|5638.05|5638.83|5638.83|5637.93|5637.93|0
1601465400000|2020-09-30 11:30:00|5639.88|5639.88|5640.7|5640.7|5642.25|5642.25|5639.88|5639.88|0
1601465700000|2020-09-30 11:35:00|5639.14|5639.14|5638.7|5638.7|5639.14|5639.14|5638.27|5638.27|0
1601466000000|2020-09-30 11:40:00|5637.64|5637.64|5639.55|5639.55|5639.62|5639.62|5637.64|5637.64|0
1601466300000|2020-09-30 11:45:00|5639.5|5639.5|5641.74|5641.74|5641.74|5641.74|5639.5|5639.5|0
1601466600000|2020-09-30 11:50:00|5641.14|5641.14|5640.23|5640.23|5641.32|5641.32|5640.23|5640.23|0
1601466900000|2020-09-30 11:55:00|5642|5642|5643.25|5643.25|5643.25|5643.25|5642|5642|0
1601467200000|2020-09-30 12:00:00|5643.37|5643.37|5645.35|5645.35|5645.35|5645.35|5643.37|5643.37|0
1601467500000|2020-09-30 12:05:00|5645.13|5645.13|5645.15|5645.15|5645.15|5645.15|5644.04|5644.04|0
1601467800000|2020-09-30 12:10:00|5645.07|5645.07|5648.63|5648.63|5648.63|5648.63|5645.07|5645.07|0
1601468100000|2020-09-30 12:15:00|5649.74|5649.74|5649.55|5649.55|5650.29|5650.29|5649.55|5649.55|0
1601468400000|2020-09-30 12:20:00|5648.37|5648.37|5650.27|5650.27|5650.27|5650.27|5648.37|5648.37|0
1601468700000|2020-09-30 12:25:00|5650.3|5650.3|5652.56|5652.56|5652.56|5652.56|5649.49|5649.49|0
1601469000000|2020-09-30 12:30:00|5653.12|5653.12|5656.6|5656.6|5656.6|5656.6|5653.12|5653.12|0
1601469300000|2020-09-30 12:35:00|5658.52|5658.52|5659.9|5659.9|5660.05|5660.05|5658.34|5658.34|0
1601469600000|2020-09-30 12:40:00|5660.15|5660.15|5663.77|5663.77|5663.77|5663.77|5660.15|5660.15|0
1601469900000|2020-09-30 12:45:00|5664.52|5664.52|5659.75|5659.75|5664.52|5664.52|5659.75|5659.75|0
1601470200000|2020-09-30 12:50:00|5659.78|5659.78|5660.56|5660.56|5661.13|5661.13|5659.78|5659.78|0
1601470500000|2020-09-30 12:55:00|5660.13|5660.13|5659.48|5659.48|5660.27|5660.27|5659.48|5659.48|0
1601470800000|2020-09-30 13:00:00|5659.13|5659.13|5654.22|5654.22|5659.13|5659.13|5654.22|5654.22|0
1601471100000|2020-09-30 13:05:00|5654.33|5654.33|5657.2|5657.2|5657.2|5657.2|5650.95|5650.95|0
1601471400000|2020-09-30 13:10:00|5657.23|5657.23|5656.71|5656.71|5657.23|5657.23|5654.94|5654.94|0
1601471700000|2020-09-30 13:15:00|5655.85|5655.85|5652.22|5652.22|5656.09|5656.09|5652.22|5652.22|0
1601472000000|2020-09-30 13:20:00|5650.84|5650.84|5652.68|5652.68|5653.26|5653.26|5650.84|5650.84|0
1601472300000|2020-09-30 13:25:00|5652.48|5652.48|5650.25|5650.25|5652.48|5652.48|5650.18|5650.18|0
1601472600000|2020-09-30 13:30:00|5652.57|5652.57|5662.05|5662.05|5662.05|5662.05|5652.57|5652.57|0
1601472900000|2020-09-30 13:35:00|5660.41|5660.41|5655.36|5655.36|5660.41|5660.41|5655.36|5655.36|0
1601473200000|2020-09-30 13:40:00|5658.58|5658.58|5658.28|5658.28|5662.99|5662.99|5658.28|5658.28|0
1601473500000|2020-09-30 13:45:00|5659.11|5659.11|5662.54|5662.54|5662.54|5662.54|5656.65|5656.65|0
1601473800000|2020-09-30 13:50:00|5661.23|5661.23|5659.61|5659.61|5662.56|5662.56|5659.61|5659.61|0
1601474100000|2020-09-30 13:55:00|5661.33|5661.33|5664.8|5664.8|5666.67|5666.67|5661.33|5661.33|0
1601474400000|2020-09-30 14:00:00|5666.26|5666.26|5668.62|5668.62|5668.62|5668.62|5666.26|5666.26|0
1601474700000|2020-09-30 14:05:00|5668.94|5668.94|5660.64|5660.64|5668.94|5668.94|5660.64|5660.64|0
1601475000000|2020-09-30 14:10:00|5659.52|5659.52|5663.72|5663.72|5664.22|5664.22|5659.52|5659.52|0
1601475300000|2020-09-30 14:15:00|5664.21|5664.21|5666.34|5666.34|5667.68|5667.68|5664.21|5664.21|0
1601475600000|2020-09-30 14:20:00|5665.38|5665.38|5665.56|5665.56|5668.21|5668.21|5665.38|5665.38|0
1601475900000|2020-09-30 14:25:00|5667.52|5667.52|5670.68|5670.68|5671.3|5671.3|5665.65|5665.65|0
1601476200000|2020-09-30 14:30:00|5669.38|5669.38|5668.21|5668.21|5672|5672|5668.21|5668.21|0
1601476500000|2020-09-30 14:35:00|5666.57|5666.57|5669.73|5669.73|5669.73|5669.73|5666.57|5666.57|0
1601476800000|2020-09-30 14:40:00|5669.89|5669.89|5669.22|5669.22|5670.54|5670.54|5668.51|5668.51|0
1601477100000|2020-09-30 14:45:00|5669.84|5669.84|5667.93|5667.93|5669.84|5669.84|5667.93|5667.93|0
1601477400000|2020-09-30 14:50:00|5668.74|5668.74|5669.12|5669.12|5669.48|5669.48|5668.36|5668.36|0
1601477700000|2020-09-30 14:55:00|5668.43|5668.43|5662.88|5662.88|5668.43|5668.43|5662.88|5662.88|0
1601478000000|2020-09-30 15:00:00|5663.15|5663.15|5662.72|5662.72|5664.17|5664.17|5662.26|5662.26|0
1601478300000|2020-09-30 15:05:00|5662.9|5662.9|5663.97|5663.97|5664.25|5664.25|5661.44|5661.44|0
1601478600000|2020-09-30 15:10:00|5664.46|5664.46|5662.73|5662.73|5665.08|5665.08|5662.73|5662.73|0
1601478900000|2020-09-30 15:15:00|5664.4|5664.4|5665.14|5665.14|5665.75|5665.75|5664.4|5664.4|0
1601479200000|2020-09-30 15:20:00|5664.37|5664.37|5656.86|5656.86|5664.37|5664.37|5656.86|5656.86|0
1601479500000|2020-09-30 15:25:00|5657.48|5657.48|5650.46|5650.46|5659.19|5659.19|5650.46|5650.46|0
1601536500000|2020-10-01 07:15:00|5676.85|5676.85|5692.22|5692.22|5692.22|5692.22|5676.85|5676.85|0
1601536800000|2020-10-01 07:20:00|5689.74|5689.74|5696.9|5696.9|5696.9|5696.9|5689.19|5689.19|0
1601537100000|2020-10-01 07:25:00|5697.63|5697.63|5698.11|5698.11|5698.11|5698.11|5694.26|5694.26|0
1601537400000|2020-10-01 07:30:00|5694.93|5694.93|5686.15|5686.15|5694.93|5694.93|5682.87|5682.87|0
1601537700000|2020-10-01 07:35:00|5688.06|5688.06|5687.96|5687.96|5690.38|5690.38|5687.17|5687.17|0
1601538000000|2020-10-01 07:40:00|5691.68|5691.68|5693.21|5693.21|5693.21|5693.21|5686.04|5686.04|0
1601538300000|2020-10-01 07:45:00|5691.15|5691.15|5689.25|5689.25|5692.61|5692.61|5688.5|5688.5|0
1601538600000|2020-10-01 07:50:00|5685.54|5685.54|5684.99|5684.99|5686.8|5686.8|5683.61|5683.61|0
1601538900000|2020-10-01 07:55:00|5684.61|5684.61|5694|5694|5694|5694|5684.61|5684.61|0
1601539200000|2020-10-01 08:00:00|5694.91|5694.91|5689.42|5689.42|5695.55|5695.55|5689.36|5689.36|0
1601539500000|2020-10-01 08:05:00|5690.06|5690.06|5693.67|5693.67|5693.67|5693.67|5690.05|5690.05|0
1601539800000|2020-10-01 08:10:00|5692.31|5692.31|5703.59|5703.59|5703.59|5703.59|5691.6|5691.6|0
1601540100000|2020-10-01 08:15:00|5702.99|5702.99|5704.17|5704.17|5705.49|5705.49|5701.54|5701.54|0
1601540400000|2020-10-01 08:20:00|5699.4|5699.4|5698.68|5698.68|5700.32|5700.32|5698.68|5698.68|0
1601540700000|2020-10-01 08:25:00|5697.69|5697.69|5689.49|5689.49|5697.69|5697.69|5689.49|5689.49|0
1601541000000|2020-10-01 08:30:00|5688.41|5688.41|5683.41|5683.41|5688.41|5688.41|5680.78|5680.78|0
1601541300000|2020-10-01 08:35:00|5680.12|5680.12|5681.74|5681.74|5682.34|5682.34|5680.12|5680.12|0
1601541600000|2020-10-01 08:40:00|5683.29|5683.29|5686.07|5686.07|5686.07|5686.07|5683.29|5683.29|0
1601541900000|2020-10-01 08:45:00|5685.99|5685.99|5688.34|5688.34|5688.69|5688.69|5685.99|5685.99|0
1601542200000|2020-10-01 08:50:00|5686.89|5686.89|5685.81|5685.81|5686.89|5686.89|5685.81|5685.81|0
1601542500000|2020-10-01 08:55:00|5686.89|5686.89|5689.68|5689.68|5689.68|5689.68|5685.57|5685.57|0
1601542800000|2020-10-01 09:00:00|5693.12|5693.12|5697.59|5697.59|5697.59|5697.59|5693.12|5693.12|0
1601543100000|2020-10-01 09:05:00|5702.67|5702.67|5704.79|5704.79|5704.87|5704.87|5702.67|5702.67|0
1601543400000|2020-10-01 09:10:00|5703.4|5703.4|5702.42|5702.42|5703.4|5703.4|5701.53|5701.53|0
1601543700000|2020-10-01 09:15:00|5702.29|5702.29|5704.84|5704.84|5704.84|5704.84|5700.81|5700.81|0
1601544000000|2020-10-01 09:20:00|5704.76|5704.76|5705.04|5705.04|5705.84|5705.84|5704.08|5704.08|0
1601544300000|2020-10-01 09:25:00|5703.85|5703.85|5706.58|5706.58|5706.58|5706.58|5703.85|5703.85|0
1601544600000|2020-10-01 09:30:00|5706.8|5706.8|5702.76|5702.76|5706.8|5706.8|5702.76|5702.76|0
1601544900000|2020-10-01 09:35:00|5702.34|5702.34|5704.46|5704.46|5704.46|5704.46|5701.46|5701.46|0
1601545200000|2020-10-01 09:40:00|5706.22|5706.22|5707.38|5707.38|5708.23|5708.23|5706.22|5706.22|0
1601545500000|2020-10-01 09:45:00|5706.99|5706.99|5706.87|5706.87|5707.96|5707.96|5706.76|5706.76|0
1601545800000|2020-10-01 09:50:00|5706.46|5706.46|5708.49|5708.49|5708.49|5708.49|5704.91|5704.91|0
1601546100000|2020-10-01 09:55:00|5707.23|5707.23|5711.63|5711.63|5711.63|5711.63|5707.01|5707.01|0
1601546400000|2020-10-01 10:00:00|5709.97|5709.97|5710.4|5710.4|5712.48|5712.48|5709.97|5709.97|0
1601546700000|2020-10-01 10:05:00|5710.08|5710.08|5705.29|5705.29|5710.08|5710.08|5705.29|5705.29|0
1601547000000|2020-10-01 10:10:00|5704.41|5704.41|5701.42|5701.42|5704.44|5704.44|5701.42|5701.42|0
1601547300000|2020-10-01 10:15:00|5701.11|5701.11|5695.73|5695.73|5701.11|5701.11|5695.73|5695.73|0
1601547600000|2020-10-01 10:20:00|5696.54|5696.54|5695.3|5695.3|5696.54|5696.54|5694.2|5694.2|0
1601547900000|2020-10-01 10:25:00|5696.69|5696.69|5698.99|5698.99|5700.84|5700.84|5696.69|5696.69|0
1601548200000|2020-10-01 10:30:00|5699.46|5699.46|5699.86|5699.86|5700.2|5700.2|5698.75|5698.75|0
1601548500000|2020-10-01 10:35:00|5700.64|5700.64|5700.96|5700.96|5702.5|5702.5|5700.64|5700.64|0
1601548800000|2020-10-01 10:40:00|5701.22|5701.22|5699.53|5699.53|5702.13|5702.13|5699.53|5699.53|0
1601549100000|2020-10-01 10:45:00|5698.56|5698.56|5694.08|5694.08|5698.56|5698.56|5694.08|5694.08|0
1601549400000|2020-10-01 10:50:00|5694.17|5694.17|5693|5693|5694.17|5694.17|5691.57|5691.57|0
1601549700000|2020-10-01 10:55:00|5694.48|5694.48|5699.12|5699.12|5699.12|5699.12|5694.48|5694.48|0
1601550000000|2020-10-01 11:00:00|5696.06|5696.06|5696.55|5696.55|5696.63|5696.63|5696.06|5696.06|0
1601550300000|2020-10-01 11:05:00|5697.34|5697.34|5697.37|5697.37|5697.51|5697.51|5697.28|5697.28|0
1601550600000|2020-10-01 11:10:00|5697.89|5697.89|5703.27|5703.27|5703.27|5703.27|5697.89|5697.89|0
1601550900000|2020-10-01 11:15:00|5702.92|5702.92|5698.38|5698.38|5702.92|5702.92|5698.38|5698.38|0
1601551200000|2020-10-01 11:20:00|5695.76|5695.76|5695.71|5695.71|5696.77|5696.77|5695.71|5695.71|0
1601551500000|2020-10-01 11:25:00|5696.6|5696.6|5703.58|5703.58|5705.15|5705.15|5696.6|5696.6|0
1601551800000|2020-10-01 11:30:00|5703.17|5703.17|5701.73|5701.73|5703.17|5703.17|5701.73|5701.73|0
1601552100000|2020-10-01 11:35:00|5701.08|5701.08|5697.32|5697.32|5701.08|5701.08|5695.76|5695.76|0
1601552400000|2020-10-01 11:40:00|5697.46|5697.46|5694.14|5694.14|5697.46|5697.46|5694.14|5694.14|0
1601552700000|2020-10-01 11:45:00|5694.89|5694.89|5689.67|5689.67|5695.78|5695.78|5689.67|5689.67|0
1601553000000|2020-10-01 11:50:00|5691.66|5691.66|5687.68|5687.68|5691.66|5691.66|5686.25|5686.25|0
1601553300000|2020-10-01 11:55:00|5688.39|5688.39|5691.19|5691.19|5692.14|5692.14|5688.39|5688.39|0
1601553600000|2020-10-01 12:00:00|5689.39|5689.39|5685.32|5685.32|5689.39|5689.39|5685.32|5685.32|0
1601553900000|2020-10-01 12:05:00|5684.99|5684.99|5678.94|5678.94|5684.99|5684.99|5678.94|5678.94|0
1601554200000|2020-10-01 12:10:00|5676.16|5676.16|5674.22|5674.22|5676.16|5676.16|5674.22|5674.22|0
1601554500000|2020-10-01 12:15:00|5673.25|5673.25|5670.66|5670.66|5673.25|5673.25|5670.66|5670.66|0
1601554800000|2020-10-01 12:20:00|5669.44|5669.44|5664|5664|5669.44|5669.44|5663.6|5663.6|0
1601555100000|2020-10-01 12:25:00|5662.94|5662.94|5667.19|5667.19|5667.19|5667.19|5662.94|5662.94|0
1601555400000|2020-10-01 12:30:00|5669.8|5669.8|5667.94|5667.94|5671.36|5671.36|5667.94|5667.94|0
1601555700000|2020-10-01 12:35:00|5666.74|5666.74|5664.97|5664.97|5666.74|5666.74|5664.74|5664.74|0
1601556000000|2020-10-01 12:40:00|5664.05|5664.05|5666.23|5666.23|5666.68|5666.68|5664.05|5664.05|0
1601556300000|2020-10-01 12:45:00|5665.61|5665.61|5662.33|5662.33|5665.61|5665.61|5662.33|5662.33|0
1601556600000|2020-10-01 12:50:00|5661.74|5661.74|5662.9|5662.9|5663.24|5663.24|5661.74|5661.74|0
1601556900000|2020-10-01 12:55:00|5664.92|5664.92|5666.32|5666.32|5666.93|5666.93|5664.92|5664.92|0
1601557200000|2020-10-01 13:00:00|5666.42|5666.42|5669.7|5669.7|5669.7|5669.7|5666.42|5666.42|0
1601557500000|2020-10-01 13:05:00|5669.36|5669.36|5666.18|5666.18|5669.36|5669.36|5666.18|5666.18|0
1601557800000|2020-10-01 13:10:00|5667.06|5667.06|5670.84|5670.84|5670.84|5670.84|5667.06|5667.06|0
1601558100000|2020-10-01 13:15:00|5670.03|5670.03|5667.69|5667.69|5670.03|5670.03|5667.69|5667.69|0
1601558400000|2020-10-01 13:20:00|5664.78|5664.78|5663.74|5663.74|5665.8|5665.8|5663.74|5663.74|0
1601558700000|2020-10-01 13:25:00|5663.78|5663.78|5664.54|5664.54|5665.07|5665.07|5663.78|5663.78|0
1601559000000|2020-10-01 13:30:00|5663.55|5663.55|5672.74|5672.74|5672.74|5672.74|5663.55|5663.55|0
1601559300000|2020-10-01 13:35:00|5672.44|5672.44|5669.97|5669.97|5672.44|5672.44|5669.97|5669.97|0
1601559600000|2020-10-01 13:40:00|5668.63|5668.63|5667.76|5667.76|5671.82|5671.82|5667.55|5667.55|0
1601559900000|2020-10-01 13:45:00|5664.12|5664.12|5662.12|5662.12|5664.12|5664.12|5661.62|5661.62|0
1601560200000|2020-10-01 13:50:00|5665.44|5665.44|5665.73|5665.73|5668.4|5668.4|5665.44|5665.44|0
1601560500000|2020-10-01 13:55:00|5661.51|5661.51|5661.57|5661.57|5661.6|5661.6|5660.21|5660.21|0
1601560800000|2020-10-01 14:00:00|5661.58|5661.58|5662.59|5662.59|5663.03|5663.03|5659.85|5659.85|0
1601561100000|2020-10-01 14:05:00|5660.3|5660.3|5654.57|5654.57|5660.3|5660.3|5654.57|5654.57|0
1601561400000|2020-10-01 14:10:00|5653.1|5653.1|5653.08|5653.08|5653.1|5653.1|5650.89|5650.89|0
1601561700000|2020-10-01 14:15:00|5657.43|5657.43|5660.17|5660.17|5660.17|5660.17|5656.71|5656.71|0
1601562000000|2020-10-01 14:20:00|5659.2|5659.2|5665.27|5665.27|5665.45|5665.45|5659.2|5659.2|0
1601562300000|2020-10-01 14:25:00|5664.55|5664.55|5666.16|5666.16|5666.74|5666.74|5662.34|5662.34|0
1601562600000|2020-10-01 14:30:00|5664.54|5664.54|5673.02|5673.02|5673.02|5673.02|5664.54|5664.54|0
1601562900000|2020-10-01 14:35:00|5673.56|5673.56|5683.83|5683.83|5683.83|5683.83|5673.56|5673.56|0
1601563200000|2020-10-01 14:40:00|5681.82|5681.82|5682.84|5682.84|5682.84|5682.84|5680.97|5680.97|0
1601563500000|2020-10-01 14:45:00|5683.66|5683.66|5682.66|5682.66|5684.82|5684.82|5682.41|5682.41|0
1601563800000|2020-10-01 14:50:00|5683.45|5683.45|5682.92|5682.92|5683.89|5683.89|5682.38|5682.38|0
1601564100000|2020-10-01 14:55:00|5679.55|5679.55|5677.72|5677.72|5680.5|5680.5|5677.72|5677.72|0
1601564400000|2020-10-01 15:00:00|5678.78|5678.78|5682.6|5682.6|5682.6|5682.6|5675.94|5675.94|0
1601564700000|2020-10-01 15:05:00|5683.06|5683.06|5676.37|5676.37|5683.06|5683.06|5676.03|5676.03|0
1601565000000|2020-10-01 15:10:00|5674.74|5674.74|5669.61|5669.61|5674.74|5674.74|5669.61|5669.61|0
1601565300000|2020-10-01 15:15:00|5671.45|5671.45|5671.43|5671.43|5672.18|5672.18|5670.24|5670.24|0
1601565600000|2020-10-01 15:20:00|5669.71|5669.71|5666.17|5666.17|5669.77|5669.77|5666.17|5666.17|0
1601565900000|2020-10-01 15:25:00|5666.6|5666.6|5666.46|5666.46|5667.84|5667.84|5665.89|5665.89|0
1601536500000|2020-10-01 07:15:00|5676.85|5676.85|5692.22|5692.22|5692.22|5692.22|5676.85|5676.85|0
1601536800000|2020-10-01 07:20:00|5689.74|5689.74|5696.9|5696.9|5696.9|5696.9|5689.19|5689.19|0
1601537100000|2020-10-01 07:25:00|5697.63|5697.63|5698.11|5698.11|5698.11|5698.11|5694.26|5694.26|0
1601537400000|2020-10-01 07:30:00|5694.93|5694.93|5686.15|5686.15|5694.93|5694.93|5682.87|5682.87|0
1601537700000|2020-10-01 07:35:00|5688.06|5688.06|5687.96|5687.96|5690.38|5690.38|5687.17|5687.17|0
1601538000000|2020-10-01 07:40:00|5691.68|5691.68|5693.21|5693.21|5693.21|5693.21|5686.04|5686.04|0
1601538300000|2020-10-01 07:45:00|5691.15|5691.15|5689.25|5689.25|5692.61|5692.61|5688.5|5688.5|0
1601538600000|2020-10-01 07:50:00|5685.54|5685.54|5684.99|5684.99|5686.8|5686.8|5683.61|5683.61|0
1601538900000|2020-10-01 07:55:00|5684.61|5684.61|5694|5694|5694|5694|5684.61|5684.61|0
1601539200000|2020-10-01 08:00:00|5694.91|5694.91|5689.42|5689.42|5695.55|5695.55|5689.36|5689.36|0
1601539500000|2020-10-01 08:05:00|5690.06|5690.06|5693.67|5693.67|5693.67|5693.67|5690.05|5690.05|0
1601539800000|2020-10-01 08:10:00|5692.31|5692.31|5703.59|5703.59|5703.59|5703.59|5691.6|5691.6|0
1601540100000|2020-10-01 08:15:00|5702.99|5702.99|5704.17|5704.17|5705.49|5705.49|5701.54|5701.54|0
1601540400000|2020-10-01 08:20:00|5699.4|5699.4|5698.68|5698.68|5700.32|5700.32|5698.68|5698.68|0
1601540700000|2020-10-01 08:25:00|5697.69|5697.69|5689.49|5689.49|5697.69|5697.69|5689.49|5689.49|0
1601541000000|2020-10-01 08:30:00|5688.41|5688.41|5683.41|5683.41|5688.41|5688.41|5680.78|5680.78|0
1601541300000|2020-10-01 08:35:00|5680.12|5680.12|5681.74|5681.74|5682.34|5682.34|5680.12|5680.12|0
1601541600000|2020-10-01 08:40:00|5683.29|5683.29|5686.07|5686.07|5686.07|5686.07|5683.29|5683.29|0
1601541900000|2020-10-01 08:45:00|5685.99|5685.99|5688.34|5688.34|5688.69|5688.69|5685.99|5685.99|0
1601542200000|2020-10-01 08:50:00|5686.89|5686.89|5685.81|5685.81|5686.89|5686.89|5685.81|5685.81|0
1601542500000|2020-10-01 08:55:00|5686.89|5686.89|5689.68|5689.68|5689.68|5689.68|5685.57|5685.57|0
1601542800000|2020-10-01 09:00:00|5693.12|5693.12|5697.59|5697.59|5697.59|5697.59|5693.12|5693.12|0
1601543100000|2020-10-01 09:05:00|5702.67|5702.67|5704.79|5704.79|5704.87|5704.87|5702.67|5702.67|0
1601543400000|2020-10-01 09:10:00|5703.4|5703.4|5702.42|5702.42|5703.4|5703.4|5701.53|5701.53|0
1601543700000|2020-10-01 09:15:00|5702.29|5702.29|5704.84|5704.84|5704.84|5704.84|5700.81|5700.81|0
1601544000000|2020-10-01 09:20:00|5704.76|5704.76|5705.04|5705.04|5705.84|5705.84|5704.08|5704.08|0
1601544300000|2020-10-01 09:25:00|5703.85|5703.85|5706.58|5706.58|5706.58|5706.58|5703.85|5703.85|0
1601544600000|2020-10-01 09:30:00|5706.8|5706.8|5702.76|5702.76|5706.8|5706.8|5702.76|5702.76|0
1601544900000|2020-10-01 09:35:00|5702.34|5702.34|5704.46|5704.46|5704.46|5704.46|5701.46|5701.46|0
1601545200000|2020-10-01 09:40:00|5706.22|5706.22|5707.38|5707.38|5708.23|5708.23|5706.22|5706.22|0
1601545500000|2020-10-01 09:45:00|5706.99|5706.99|5706.87|5706.87|5707.96|5707.96|5706.76|5706.76|0
1601545800000|2020-10-01 09:50:00|5706.46|5706.46|5708.49|5708.49|5708.49|5708.49|5704.91|5704.91|0
1601546100000|2020-10-01 09:55:00|5707.23|5707.23|5711.63|5711.63|5711.63|5711.63|5707.01|5707.01|0
1601546400000|2020-10-01 10:00:00|5709.97|5709.97|5710.4|5710.4|5712.48|5712.48|5709.97|5709.97|0
1601546700000|2020-10-01 10:05:00|5710.08|5710.08|5705.29|5705.29|5710.08|5710.08|5705.29|5705.29|0
1601547000000|2020-10-01 10:10:00|5704.41|5704.41|5701.42|5701.42|5704.44|5704.44|5701.42|5701.42|0
1601547300000|2020-10-01 10:15:00|5701.11|5701.11|5695.73|5695.73|5701.11|5701.11|5695.73|5695.73|0
1601547600000|2020-10-01 10:20:00|5696.54|5696.54|5695.3|5695.3|5696.54|5696.54|5694.2|5694.2|0
1601547900000|2020-10-01 10:25:00|5696.69|5696.69|5698.99|5698.99|5700.84|5700.84|5696.69|5696.69|0
1601548200000|2020-10-01 10:30:00|5699.46|5699.46|5699.86|5699.86|5700.2|5700.2|5698.75|5698.75|0
1601548500000|2020-10-01 10:35:00|5700.64|5700.64|5700.96|5700.96|5702.5|5702.5|5700.64|5700.64|0
1601548800000|2020-10-01 10:40:00|5701.22|5701.22|5699.53|5699.53|5702.13|5702.13|5699.53|5699.53|0
1601549100000|2020-10-01 10:45:00|5698.56|5698.56|5694.08|5694.08|5698.56|5698.56|5694.08|5694.08|0
1601549400000|2020-10-01 10:50:00|5694.17|5694.17|5693|5693|5694.17|5694.17|5691.57|5691.57|0
1601549700000|2020-10-01 10:55:00|5694.48|5694.48|5699.12|5699.12|5699.12|5699.12|5694.48|5694.48|0
1601550000000|2020-10-01 11:00:00|5696.06|5696.06|5696.55|5696.55|5696.63|5696.63|5696.06|5696.06|0
1601550300000|2020-10-01 11:05:00|5697.34|5697.34|5697.37|5697.37|5697.51|5697.51|5697.28|5697.28|0
1601550600000|2020-10-01 11:10:00|5697.89|5697.89|5703.27|5703.27|5703.27|5703.27|5697.89|5697.89|0
1601550900000|2020-10-01 11:15:00|5702.92|5702.92|5698.38|5698.38|5702.92|5702.92|5698.38|5698.38|0
1601551200000|2020-10-01 11:20:00|5695.76|5695.76|5695.71|5695.71|5696.77|5696.77|5695.71|5695.71|0
1601551500000|2020-10-01 11:25:00|5696.6|5696.6|5703.58|5703.58|5705.15|5705.15|5696.6|5696.6|0
1601551800000|2020-10-01 11:30:00|5703.17|5703.17|5701.73|5701.73|5703.17|5703.17|5701.73|5701.73|0
1601552100000|2020-10-01 11:35:00|5701.08|5701.08|5697.32|5697.32|5701.08|5701.08|5695.76|5695.76|0
1601552400000|2020-10-01 11:40:00|5697.46|5697.46|5694.14|5694.14|5697.46|5697.46|5694.14|5694.14|0
1601552700000|2020-10-01 11:45:00|5694.89|5694.89|5689.67|5689.67|5695.78|5695.78|5689.67|5689.67|0
1601553000000|2020-10-01 11:50:00|5691.66|5691.66|5687.68|5687.68|5691.66|5691.66|5686.25|5686.25|0
1601553300000|2020-10-01 11:55:00|5688.39|5688.39|5691.19|5691.19|5692.14|5692.14|5688.39|5688.39|0
1601553600000|2020-10-01 12:00:00|5689.39|5689.39|5685.32|5685.32|5689.39|5689.39|5685.32|5685.32|0
1601553900000|2020-10-01 12:05:00|5684.99|5684.99|5678.94|5678.94|5684.99|5684.99|5678.94|5678.94|0
1601554200000|2020-10-01 12:10:00|5676.16|5676.16|5674.22|5674.22|5676.16|5676.16|5674.22|5674.22|0
1601554500000|2020-10-01 12:15:00|5673.25|5673.25|5670.66|5670.66|5673.25|5673.25|5670.66|5670.66|0
1601554800000|2020-10-01 12:20:00|5669.44|5669.44|5664|5664|5669.44|5669.44|5663.6|5663.6|0
1601555100000|2020-10-01 12:25:00|5662.94|5662.94|5667.19|5667.19|5667.19|5667.19|5662.94|5662.94|0
1601555400000|2020-10-01 12:30:00|5669.8|5669.8|5667.94|5667.94|5671.36|5671.36|5667.94|5667.94|0
1601555700000|2020-10-01 12:35:00|5666.74|5666.74|5664.97|5664.97|5666.74|5666.74|5664.74|5664.74|0
1601556000000|2020-10-01 12:40:00|5664.05|5664.05|5666.23|5666.23|5666.68|5666.68|5664.05|5664.05|0
1601556300000|2020-10-01 12:45:00|5665.61|5665.61|5662.33|5662.33|5665.61|5665.61|5662.33|5662.33|0
1601556600000|2020-10-01 12:50:00|5661.74|5661.74|5662.9|5662.9|5663.24|5663.24|5661.74|5661.74|0
1601556900000|2020-10-01 12:55:00|5664.92|5664.92|5666.32|5666.32|5666.93|5666.93|5664.92|5664.92|0
1601557200000|2020-10-01 13:00:00|5666.42|5666.42|5669.7|5669.7|5669.7|5669.7|5666.42|5666.42|0
1601557500000|2020-10-01 13:05:00|5669.36|5669.36|5666.18|5666.18|5669.36|5669.36|5666.18|5666.18|0
1601557800000|2020-10-01 13:10:00|5667.06|5667.06|5670.84|5670.84|5670.84|5670.84|5667.06|5667.06|0
1601558100000|2020-10-01 13:15:00|5670.03|5670.03|5667.69|5667.69|5670.03|5670.03|5667.69|5667.69|0
1601558400000|2020-10-01 13:20:00|5664.78|5664.78|5663.74|5663.74|5665.8|5665.8|5663.74|5663.74|0
1601558700000|2020-10-01 13:25:00|5663.78|5663.78|5664.54|5664.54|5665.07|5665.07|5663.78|5663.78|0
1601559000000|2020-10-01 13:30:00|5663.55|5663.55|5672.74|5672.74|5672.74|5672.74|5663.55|5663.55|0
1601559300000|2020-10-01 13:35:00|5672.44|5672.44|5669.97|5669.97|5672.44|5672.44|5669.97|5669.97|0
1601559600000|2020-10-01 13:40:00|5668.63|5668.63|5667.76|5667.76|5671.82|5671.82|5667.55|5667.55|0
1601559900000|2020-10-01 13:45:00|5664.12|5664.12|5662.12|5662.12|5664.12|5664.12|5661.62|5661.62|0
1601560200000|2020-10-01 13:50:00|5665.44|5665.44|5665.73|5665.73|5668.4|5668.4|5665.44|5665.44|0
1601560500000|2020-10-01 13:55:00|5661.51|5661.51|5661.57|5661.57|5661.6|5661.6|5660.21|5660.21|0
1601560800000|2020-10-01 14:00:00|5661.58|5661.58|5662.59|5662.59|5663.03|5663.03|5659.85|5659.85|0
1601561100000|2020-10-01 14:05:00|5660.3|5660.3|5654.57|5654.57|5660.3|5660.3|5654.57|5654.57|0
1601561400000|2020-10-01 14:10:00|5653.1|5653.1|5653.08|5653.08|5653.1|5653.1|5650.89|5650.89|0
1601561700000|2020-10-01 14:15:00|5657.43|5657.43|5660.17|5660.17|5660.17|5660.17|5656.71|5656.71|0
1601562000000|2020-10-01 14:20:00|5659.2|5659.2|5665.27|5665.27|5665.45|5665.45|5659.2|5659.2|0
1601562300000|2020-10-01 14:25:00|5664.55|5664.55|5666.16|5666.16|5666.74|5666.74|5662.34|5662.34|0
1601562600000|2020-10-01 14:30:00|5664.54|5664.54|5673.02|5673.02|5673.02|5673.02|5664.54|5664.54|0
1601562900000|2020-10-01 14:35:00|5673.56|5673.56|5683.83|5683.83|5683.83|5683.83|5673.56|5673.56|0
1601563200000|2020-10-01 14:40:00|5681.82|5681.82|5682.84|5682.84|5682.84|5682.84|5680.97|5680.97|0
1601563500000|2020-10-01 14:45:00|5683.66|5683.66|5682.66|5682.66|5684.82|5684.82|5682.41|5682.41|0
1601563800000|2020-10-01 14:50:00|5683.45|5683.45|5682.92|5682.92|5683.89|5683.89|5682.38|5682.38|0
1601564100000|2020-10-01 14:55:00|5679.55|5679.55|5677.72|5677.72|5680.5|5680.5|5677.72|5677.72|0
1601564400000|2020-10-01 15:00:00|5678.78|5678.78|5682.6|5682.6|5682.6|5682.6|5675.94|5675.94|0
1601564700000|2020-10-01 15:05:00|5683.06|5683.06|5676.37|5676.37|5683.06|5683.06|5676.03|5676.03|0
1601565000000|2020-10-01 15:10:00|5674.74|5674.74|5669.61|5669.61|5674.74|5674.74|5669.61|5669.61|0
1601565300000|2020-10-01 15:15:00|5671.45|5671.45|5671.43|5671.43|5672.18|5672.18|5670.24|5670.24|0
1601565600000|2020-10-01 15:20:00|5669.71|5669.71|5666.17|5666.17|5669.77|5669.77|5666.17|5666.17|0
1601565900000|2020-10-01 15:25:00|5666.6|5666.6|5666.46|5666.46|5667.84|5667.84|5665.89|5665.89|0
1601622900000|2020-10-02 07:15:00|5625.31|5625.31|5625.11|5625.11|5625.31|5625.31|5622.67|5622.67|0
1601623200000|2020-10-02 07:20:00|5625.59|5625.59|5624.29|5624.29|5625.59|5625.59|5619.69|5619.69|0
1601623500000|2020-10-02 07:25:00|5620.07|5620.07|5626.02|5626.02|5629.23|5629.23|5620.07|5620.07|0
1601623800000|2020-10-02 07:30:00|5622.22|5622.22|5622.7|5622.7|5622.7|5622.7|5617.88|5617.88|0
1601624100000|2020-10-02 07:35:00|5621.66|5621.66|5618.13|5618.13|5621.66|5621.66|5615.99|5615.99|0
1601624400000|2020-10-02 07:40:00|5620.94|5620.94|5626.61|5626.61|5626.61|5626.61|5620.94|5620.94|0
1601624700000|2020-10-02 07:45:00|5625.16|5625.16|5615.89|5615.89|5625.16|5625.16|5615.7|5615.7|0
1601625000000|2020-10-02 07:50:00|5618.58|5618.58|5616.45|5616.45|5618.58|5618.58|5614.92|5614.92|0
1601625300000|2020-10-02 07:55:00|5616.5|5616.5|5614.44|5614.44|5616.5|5616.5|5614.44|5614.44|0
1601625600000|2020-10-02 08:00:00|5613.2|5613.2|5616.76|5616.76|5618.33|5618.33|5613.2|5613.2|0
1601625900000|2020-10-02 08:05:00|5616.79|5616.79|5612.29|5612.29|5616.79|5616.79|5612.29|5612.29|0
1601626200000|2020-10-02 08:10:00|5611.49|5611.49|5610.44|5610.44|5612.01|5612.01|5610.44|5610.44|0
1601626500000|2020-10-02 08:15:00|5611.86|5611.86|5611.16|5611.16|5612.39|5612.39|5610.92|5610.92|0
1601626800000|2020-10-02 08:20:00|5613.5|5613.5|5611.76|5611.76|5614.74|5614.74|5611.76|5611.76|0
1601627100000|2020-10-02 08:25:00|5613.24|5613.24|5614.84|5614.84|5615.8|5615.8|5613.24|5613.24|0
1601627400000|2020-10-02 08:30:00|5614.64|5614.64|5611.3|5611.3|5614.64|5614.64|5610.15|5610.15|0
1601627700000|2020-10-02 08:35:00|5613.23|5613.23|5618.28|5618.28|5618.66|5618.66|5613.23|5613.23|0
1601628000000|2020-10-02 08:40:00|5618.37|5618.37|5616.51|5616.51|5618.37|5618.37|5616.51|5616.51|0
1601628300000|2020-10-02 08:45:00|5615.75|5615.75|5615.79|5615.79|5615.79|5615.79|5613.48|5613.48|0
1601628600000|2020-10-02 08:50:00|5614.7|5614.7|5621.36|5621.36|5621.36|5621.36|5614.7|5614.7|0
1601628900000|2020-10-02 08:55:00|5618.02|5618.02|5619.79|5619.79|5621.31|5621.31|5618.02|5618.02|0
1601629200000|2020-10-02 09:00:00|5619.57|5619.57|5620.61|5620.61|5621.48|5621.48|5619.57|5619.57|0
1601629500000|2020-10-02 09:05:00|5621.11|5621.11|5619.59|5619.59|5622.08|5622.08|5619.59|5619.59|0
1601629800000|2020-10-02 09:10:00|5620.57|5620.57|5617.27|5617.27|5620.57|5620.57|5617|5617|0
1601630100000|2020-10-02 09:15:00|5619.15|5619.15|5617.94|5617.94|5619.15|5619.15|5617.26|5617.26|0
1601630400000|2020-10-02 09:20:00|5618.61|5618.61|5621.62|5621.62|5621.74|5621.74|5618.61|5618.61|0
1601630700000|2020-10-02 09:25:00|5620.62|5620.62|5617.86|5617.86|5620.62|5620.62|5617.86|5617.86|0
1601631000000|2020-10-02 09:30:00|5617.52|5617.52|5616.31|5616.31|5617.62|5617.62|5616.15|5616.15|0
1601631300000|2020-10-02 09:35:00|5613.15|5613.15|5610.18|5610.18|5613.43|5613.43|5610.16|5610.16|0
1601631600000|2020-10-02 09:40:00|5603.27|5603.27|5598|5598|5603.94|5603.94|5598|5598|0
1601631900000|2020-10-02 09:45:00|5597.08|5597.08|5599.56|5599.56|5600.71|5600.71|5597.08|5597.08|0
1601632200000|2020-10-02 09:50:00|5598.56|5598.56|5598.99|5598.99|5598.99|5598.99|5598.15|5598.15|0
1601632500000|2020-10-02 09:55:00|5600.12|5600.12|5599.28|5599.28|5600.12|5600.12|5599.28|5599.28|0
1601632800000|2020-10-02 10:00:00|5600.92|5600.92|5595.44|5595.44|5600.92|5600.92|5594.68|5594.68|0
1601633100000|2020-10-02 10:05:00|5595.58|5595.58|5594.8|5594.8|5595.58|5595.58|5594.44|5594.44|0
1601633400000|2020-10-02 10:10:00|5594.37|5594.37|5593.11|5593.11|5595.09|5595.09|5593.11|5593.11|0
1601633700000|2020-10-02 10:15:00|5592.14|5592.14|5592.46|5592.46|5592.76|5592.76|5591.72|5591.72|0
1601634000000|2020-10-02 10:20:00|5592.74|5592.74|5594.81|5594.81|5595.16|5595.16|5592.17|5592.17|0
1601634300000|2020-10-02 10:25:00|5596.12|5596.12|5603.19|5603.19|5603.19|5603.19|5596.12|5596.12|0
1601634600000|2020-10-02 10:30:00|5603.14|5603.14|5608.25|5608.25|5608.25|5608.25|5603.14|5603.14|0
1601634900000|2020-10-02 10:35:00|5610.43|5610.43|5614.86|5614.86|5614.86|5614.86|5610.43|5610.43|0
1601635200000|2020-10-02 10:40:00|5616.09|5616.09|5618.9|5618.9|5618.9|5618.9|5616.09|5616.09|0
1601635500000|2020-10-02 10:45:00|5620.38|5620.38|5620.73|5620.73|5620.73|5620.73|5619.56|5619.56|0
1601635800000|2020-10-02 10:50:00|5620.5|5620.5|5623.65|5623.65|5623.86|5623.86|5620.5|5620.5|0
1601636100000|2020-10-02 10:55:00|5623.62|5623.62|5624.09|5624.09|5626.71|5626.71|5623.62|5623.62|0
1601636400000|2020-10-02 11:00:00|5623.93|5623.93|5624.71|5624.71|5624.75|5624.75|5623.93|5623.93|0
1601636700000|2020-10-02 11:05:00|5623.99|5623.99|5619.43|5619.43|5623.99|5623.99|5619.43|5619.43|0
1601637000000|2020-10-02 11:10:00|5619.45|5619.45|5619.1|5619.1|5619.59|5619.59|5618.24|5618.24|0
1601637300000|2020-10-02 11:15:00|5618.91|5618.91|5615.54|5615.54|5618.91|5618.91|5615.54|5615.54|0
1601637600000|2020-10-02 11:20:00|5616.39|5616.39|5617.98|5617.98|5617.98|5617.98|5616.39|5616.39|0
1601637900000|2020-10-02 11:25:00|5613.83|5613.83|5614.97|5614.97|5615.1|5615.1|5613.83|5613.83|0
1601638200000|2020-10-02 11:30:00|5615.77|5615.77|5615.84|5615.84|5617.46|5617.46|5615.77|5615.77|0
1601638500000|2020-10-02 11:35:00|5614.05|5614.05|5611.63|5611.63|5614.05|5614.05|5611.37|5611.37|0
1601638800000|2020-10-02 11:40:00|5611.3|5611.3|5612.47|5612.47|5612.58|5612.58|5611.13|5611.13|0
1601639100000|2020-10-02 11:45:00|5613.59|5613.59|5614.02|5614.02|5614.19|5614.19|5613.37|5613.37|0
1601639400000|2020-10-02 11:50:00|5617.28|5617.28|5616.2|5616.2|5617.28|5617.28|5614.31|5614.31|0
1601639700000|2020-10-02 11:55:00|5615.94|5615.94|5612.97|5612.97|5615.94|5615.94|5612.97|5612.97|0
1601640000000|2020-10-02 12:00:00|5613.4|5613.4|5615.31|5615.31|5615.31|5615.31|5613.4|5613.4|0
1601640300000|2020-10-02 12:05:00|5615.73|5615.73|5617.04|5617.04|5617.4|5617.4|5614.81|5614.81|0
1601640600000|2020-10-02 12:10:00|5616.87|5616.87|5612.86|5612.86|5616.87|5616.87|5612.86|5612.86|0
1601640900000|2020-10-02 12:15:00|5612.07|5612.07|5613.56|5613.56|5615.13|5615.13|5612.07|5612.07|0
1601641200000|2020-10-02 12:20:00|5614.69|5614.69|5616.16|5616.16|5616.19|5616.19|5614.46|5614.46|0
1601641500000|2020-10-02 12:25:00|5616.8|5616.8|5617.25|5617.25|5619.83|5619.83|5616.8|5616.8|0
1601641800000|2020-10-02 12:30:00|5619.35|5619.35|5618.66|5618.66|5619.35|5619.35|5618.31|5618.31|0
1601642100000|2020-10-02 12:35:00|5619.07|5619.07|5616.31|5616.31|5619.07|5619.07|5616.31|5616.31|0
1601642400000|2020-10-02 12:40:00|5615.51|5615.51|5610.61|5610.61|5615.51|5615.51|5610.61|5610.61|0
1601642700000|2020-10-02 12:45:00|5611.24|5611.24|5608.33|5608.33|5611.24|5611.24|5608.31|5608.31|0
1601643000000|2020-10-02 12:50:00|5609.01|5609.01|5605.45|5605.45|5609.01|5609.01|5605.45|5605.45|0
1601643300000|2020-10-02 12:55:00|5604.89|5604.89|5608.02|5608.02|5608.02|5608.02|5604.89|5604.89|0
1601643600000|2020-10-02 13:00:00|5608.01|5608.01|5607.94|5607.94|5608.01|5608.01|5607.14|5607.14|0
1601643900000|2020-10-02 13:05:00|5606.1|5606.1|5605.74|5605.74|5606.78|5606.78|5604.23|5604.23|0
1601644200000|2020-10-02 13:10:00|5605.12|5605.12|5604.68|5604.68|5605.12|5605.12|5604.5|5604.5|0
1601644500000|2020-10-02 13:15:00|5604.89|5604.89|5606.07|5606.07|5606.07|5606.07|5604.62|5604.62|0
1601644800000|2020-10-02 13:20:00|5607.22|5607.22|5607.39|5607.39|5607.54|5607.54|5606.58|5606.58|0
1601645100000|2020-10-02 13:25:00|5606.65|5606.65|5605.65|5605.65|5606.65|5606.65|5604.06|5604.06|0
1601645400000|2020-10-02 13:30:00|5606.07|5606.07|5623.31|5623.31|5623.31|5623.31|5606.07|5606.07|0
1601645700000|2020-10-02 13:35:00|5627.68|5627.68|5641.18|5641.18|5641.18|5641.18|5627.68|5627.68|0
1601646000000|2020-10-02 13:40:00|5647.53|5647.53|5646.78|5646.78|5647.53|5647.53|5645.84|5645.84|0
1601646300000|2020-10-02 13:45:00|5643.11|5643.11|5642.05|5642.05|5643.11|5643.11|5641.53|5641.53|0
1601646600000|2020-10-02 13:50:00|5643.83|5643.83|5636.48|5636.48|5643.83|5643.83|5636.48|5636.48|0
1601646900000|2020-10-02 13:55:00|5636.97|5636.97|5637.2|5637.2|5637.2|5637.2|5635.01|5635.01|0
1601647200000|2020-10-02 14:00:00|5635.63|5635.63|5644.93|5644.93|5644.93|5644.93|5635.63|5635.63|0
1601647500000|2020-10-02 14:05:00|5644.38|5644.38|5647.21|5647.21|5648.58|5648.58|5644.38|5644.38|0
1601647800000|2020-10-02 14:10:00|5647.38|5647.38|5640.94|5640.94|5647.38|5647.38|5640.76|5640.76|0
1601648100000|2020-10-02 14:15:00|5641.22|5641.22|5642.98|5642.98|5642.98|5642.98|5640.8|5640.8|0
1601648400000|2020-10-02 14:20:00|5643.21|5643.21|5642.09|5642.09|5643.21|5643.21|5641.26|5641.26|0
1601648700000|2020-10-02 14:25:00|5642.16|5642.16|5639.03|5639.03|5642.16|5642.16|5638.49|5638.49|0
1601649000000|2020-10-02 14:30:00|5637.01|5637.01|5640.21|5640.21|5640.56|5640.56|5637.01|5637.01|0
1601649300000|2020-10-02 14:35:00|5641.8|5641.8|5640.12|5640.12|5642.52|5642.52|5640.12|5640.12|0
1601649600000|2020-10-02 14:40:00|5639.87|5639.87|5640.49|5640.49|5640.49|5640.49|5637.63|5637.63|0
1601649900000|2020-10-02 14:45:00|5639.87|5639.87|5643.25|5643.25|5643.82|5643.82|5639.87|5639.87|0
1601650200000|2020-10-02 14:50:00|5643.34|5643.34|5642.37|5642.37|5644.12|5644.12|5642.29|5642.29|0
1601650500000|2020-10-02 14:55:00|5641.28|5641.28|5641.64|5641.64|5642.89|5642.89|5641.28|5641.28|0
1601650800000|2020-10-02 15:00:00|5641.36|5641.36|5640.6|5640.6|5642.05|5642.05|5639.07|5639.07|0
1601651100000|2020-10-02 15:05:00|5640.96|5640.96|5645.52|5645.52|5645.52|5645.52|5639.34|5639.34|0
1601651400000|2020-10-02 15:10:00|5645.1|5645.1|5641.96|5641.96|5645.1|5645.1|5641.96|5641.96|0
1601651700000|2020-10-02 15:15:00|5642.18|5642.18|5645.17|5645.17|5645.17|5645.17|5641.57|5641.57|0
1601652000000|2020-10-02 15:20:00|5644.06|5644.06|5652.73|5652.73|5654.02|5654.02|5644.06|5644.06|0
1601652300000|2020-10-02 15:25:00|5651.97|5651.97|5657.52|5657.52|5657.52|5657.52|5651.97|5651.97|0
1601882100000|2020-10-05 07:15:00|5698.88|5698.88|5701.57|5701.57|5701.57|5701.57|5698.88|5698.88|0
1601882400000|2020-10-05 07:20:00|5701.43|5701.43|5697.51|5697.51|5701.43|5701.43|5693.27|5693.27|0
1601882700000|2020-10-05 07:25:00|5698.23|5698.23|5694.26|5694.26|5698.23|5698.23|5692.29|5692.29|0
1601883000000|2020-10-05 07:30:00|5698.11|5698.11|5699.58|5699.58|5699.58|5699.58|5696.63|5696.63|0
1601883300000|2020-10-05 07:35:00|5704.11|5704.11|5714.51|5714.51|5714.51|5714.51|5704.11|5704.11|0
1601883600000|2020-10-05 07:40:00|5713.15|5713.15|5710.34|5710.34|5714.72|5714.72|5710.34|5710.34|0
1601883900000|2020-10-05 07:45:00|5712.52|5712.52|5716.75|5716.75|5716.75|5716.75|5712.4|5712.4|0
1601884200000|2020-10-05 07:50:00|5715.11|5715.11|5709.87|5709.87|5715.11|5715.11|5709.87|5709.87|0
1601884500000|2020-10-05 07:55:00|5711.31|5711.31|5712.5|5712.5|5714.65|5714.65|5711.31|5711.31|0
1601884800000|2020-10-05 08:00:00|5709.25|5709.25|5710.3|5710.3|5710.96|5710.96|5708.14|5708.14|0
1601885100000|2020-10-05 08:05:00|5712.21|5712.21|5705.96|5705.96|5712.21|5712.21|5705.96|5705.96|0
1601885400000|2020-10-05 08:10:00|5705.68|5705.68|5708.44|5708.44|5709.52|5709.52|5705.68|5705.68|0
1601885700000|2020-10-05 08:15:00|5707.96|5707.96|5701.83|5701.83|5708.15|5708.15|5701.83|5701.83|0
1601886000000|2020-10-05 08:20:00|5699.73|5699.73|5699.83|5699.83|5702.78|5702.78|5699.73|5699.73|0
1601886300000|2020-10-05 08:25:00|5695.29|5695.29|5696.93|5696.93|5697.38|5697.38|5695.29|5695.29|0
1601886600000|2020-10-05 08:30:00|5697.36|5697.36|5698.99|5698.99|5698.99|5698.99|5696.67|5696.67|0
1601886900000|2020-10-05 08:35:00|5700.53|5700.53|5701.07|5701.07|5701.09|5701.09|5700.01|5700.01|0
1601887200000|2020-10-05 08:40:00|5699|5699|5704.81|5704.81|5704.81|5704.81|5699|5699|0
1601887500000|2020-10-05 08:45:00|5708.53|5708.53|5710.43|5710.43|5710.43|5710.43|5708.53|5708.53|0
1601887800000|2020-10-05 08:50:00|5709|5709|5707.02|5707.02|5709|5709|5705.75|5705.75|0
1601888100000|2020-10-05 08:55:00|5706.29|5706.29|5708.83|5708.83|5708.83|5708.83|5706.29|5706.29|0
1601888400000|2020-10-05 09:00:00|5708.61|5708.61|5708.58|5708.58|5708.62|5708.62|5706.88|5706.88|0
1601888700000|2020-10-05 09:05:00|5710.4|5710.4|5713.25|5713.25|5713.25|5713.25|5710.4|5710.4|0
1601889000000|2020-10-05 09:10:00|5712.61|5712.61|5713.93|5713.93|5714.06|5714.06|5712.13|5712.13|0
1601889300000|2020-10-05 09:15:00|5715.15|5715.15|5719.42|5719.42|5720.68|5720.68|5715.15|5715.15|0
1601889600000|2020-10-05 09:20:00|5721.07|5721.07|5725.85|5725.85|5725.85|5725.85|5721.07|5721.07|0
1601889900000|2020-10-05 09:25:00|5726.02|5726.02|5727.89|5727.89|5727.89|5727.89|5726.02|5726.02|0
1601890200000|2020-10-05 09:30:00|5727.24|5727.24|5728.38|5728.38|5728.38|5728.38|5726.33|5726.33|0
1601890500000|2020-10-05 09:35:00|5728.41|5728.41|5730.26|5730.26|5730.86|5730.86|5727.8|5727.8|0
1601890800000|2020-10-05 09:40:00|5731.77|5731.77|5734.36|5734.36|5734.36|5734.36|5731.77|5731.77|0
1601891100000|2020-10-05 09:45:00|5734.63|5734.63|5734.04|5734.04|5735.26|5735.26|5734.04|5734.04|0
1601891400000|2020-10-05 09:50:00|5735.19|5735.19|5733.79|5733.79|5736.34|5736.34|5733.79|5733.79|0
1601891700000|2020-10-05 09:55:00|5732.12|5732.12|5733.62|5733.62|5734|5734|5732.12|5732.12|0
1601892000000|2020-10-05 10:00:00|5733.36|5733.36|5733.64|5733.64|5734.89|5734.89|5732.42|5732.42|0
1601892300000|2020-10-05 10:05:00|5736.96|5736.96|5738.02|5738.02|5738.95|5738.95|5736.96|5736.96|0
1601892600000|2020-10-05 10:10:00|5738.27|5738.27|5736.31|5736.31|5738.27|5738.27|5736.04|5736.04|0
1601892900000|2020-10-05 10:15:00|5735.18|5735.18|5738.82|5738.82|5738.82|5738.82|5735.18|5735.18|0
1601893200000|2020-10-05 10:20:00|5739.62|5739.62|5741.29|5741.29|5741.29|5741.29|5739.62|5739.62|0
1601893500000|2020-10-05 10:25:00|5742.18|5742.18|5737.78|5737.78|5742.39|5742.39|5737.78|5737.78|0
1601893800000|2020-10-05 10:30:00|5737.48|5737.48|5737.43|5737.43|5737.48|5737.48|5736.12|5736.12|0
1601894100000|2020-10-05 10:35:00|5738.08|5738.08|5738.08|5738.08|5738.1|5738.1|5737.82|5737.82|0
1601894400000|2020-10-05 10:40:00|5739.06|5739.06|5739.52|5739.52|5739.52|5739.52|5738.89|5738.89|0
1601894700000|2020-10-05 10:45:00|5739.72|5739.72|5739.51|5739.51|5739.72|5739.72|5739.16|5739.16|0
1601895000000|2020-10-05 10:50:00|5739.97|5739.97|5738.4|5738.4|5739.97|5739.97|5738.1|5738.1|0
1601895300000|2020-10-05 10:55:00|5737.95|5737.95|5737.67|5737.67|5738.17|5738.17|5737.67|5737.67|0
1601895600000|2020-10-05 11:00:00|5738.19|5738.19|5737.46|5737.46|5738.82|5738.82|5736.87|5736.87|0
1601895900000|2020-10-05 11:05:00|5737.76|5737.76|5739|5739|5739.14|5739.14|5737.12|5737.12|0
1601896200000|2020-10-05 11:10:00|5738.09|5738.09|5738.74|5738.74|5738.76|5738.76|5737.95|5737.95|0
1601896500000|2020-10-05 11:15:00|5738.34|5738.34|5737.79|5737.79|5738.34|5738.34|5737.55|5737.55|0
1601896800000|2020-10-05 11:20:00|5738.82|5738.82|5736.98|5736.98|5738.82|5738.82|5735.76|5735.76|0
1601897100000|2020-10-05 11:25:00|5737.7|5737.7|5739.93|5739.93|5740.11|5740.11|5737.29|5737.29|0
1601897400000|2020-10-05 11:30:00|5739.89|5739.89|5739.33|5739.33|5740.08|5740.08|5739.33|5739.33|0
1601897700000|2020-10-05 11:35:00|5738.71|5738.71|5737.56|5737.56|5738.71|5738.71|5735.8|5735.8|0
1601898000000|2020-10-05 11:40:00|5737.44|5737.44|5738.88|5738.88|5738.88|5738.88|5736.81|5736.81|0
1601898300000|2020-10-05 11:45:00|5739.92|5739.92|5742.69|5742.69|5743.35|5743.35|5739.92|5739.92|0
1601898600000|2020-10-05 11:50:00|5742.18|5742.18|5742.19|5742.19|5745.39|5745.39|5742.18|5742.18|0
1601898900000|2020-10-05 11:55:00|5742.77|5742.77|5744.32|5744.32|5744.32|5744.32|5742.77|5742.77|0
1601899200000|2020-10-05 12:00:00|5742.29|5742.29|5740.52|5740.52|5742.29|5742.29|5740.52|5740.52|0
1601899500000|2020-10-05 12:05:00|5740.63|5740.63|5744.49|5744.49|5744.49|5744.49|5740.63|5740.63|0
1601899800000|2020-10-05 12:10:00|5744.69|5744.69|5742.19|5742.19|5745.18|5745.18|5742.19|5742.19|0
1601900100000|2020-10-05 12:15:00|5743.58|5743.58|5743.03|5743.03|5743.58|5743.58|5742.48|5742.48|0
1601900400000|2020-10-05 12:20:00|5741.12|5741.12|5743.07|5743.07|5743.07|5743.07|5741.12|5741.12|0
1601900700000|2020-10-05 12:25:00|5743.26|5743.26|5742.93|5742.93|5743.43|5743.43|5742.93|5742.93|0
1601901000000|2020-10-05 12:30:00|5743.09|5743.09|5740.33|5740.33|5743.09|5743.09|5739.53|5739.53|0
1601901300000|2020-10-05 12:35:00|5741.5|5741.5|5741.12|5741.12|5742.62|5742.62|5741.12|5741.12|0
1601901600000|2020-10-05 12:40:00|5742.15|5742.15|5740.59|5740.59|5743.17|5743.17|5740.59|5740.59|0
1601901900000|2020-10-05 12:45:00|5740.4|5740.4|5741.65|5741.65|5741.65|5741.65|5740.35|5740.35|0
1601902200000|2020-10-05 12:50:00|5741.61|5741.61|5741.36|5741.36|5741.61|5741.61|5740.06|5740.06|0
1601902500000|2020-10-05 12:55:00|5741.04|5741.04|5742.81|5742.81|5743.42|5743.42|5741.04|5741.04|0
1601902800000|2020-10-05 13:00:00|5743.1|5743.1|5742.61|5742.61|5743.48|5743.48|5742.61|5742.61|0
1601903100000|2020-10-05 13:05:00|5742.28|5742.28|5738.19|5738.19|5742.28|5742.28|5738.19|5738.19|0
1601903400000|2020-10-05 13:10:00|5737.89|5737.89|5739.96|5739.96|5739.96|5739.96|5737.89|5737.89|0
1601903700000|2020-10-05 13:15:00|5740.66|5740.66|5743.55|5743.55|5743.55|5743.55|5740.66|5740.66|0
1601904000000|2020-10-05 13:20:00|5744.08|5744.08|5742.03|5742.03|5744.08|5744.08|5741.74|5741.74|0
1601904300000|2020-10-05 13:25:00|5741.59|5741.59|5738.87|5738.87|5743.56|5743.56|5738.87|5738.87|0
1601904600000|2020-10-05 13:30:00|5738.21|5738.21|5744.8|5744.8|5745.55|5745.55|5738.21|5738.21|0
1601904900000|2020-10-05 13:35:00|5745.22|5745.22|5747.35|5747.35|5747.35|5747.35|5744.57|5744.57|0
1601905200000|2020-10-05 13:40:00|5749.53|5749.53|5747.66|5747.66|5749.53|5749.53|5747.66|5747.66|0
1601905500000|2020-10-05 13:45:00|5750.57|5750.57|5751.83|5751.83|5751.83|5751.83|5749.33|5749.33|0
1601905800000|2020-10-05 13:50:00|5752.65|5752.65|5753.58|5753.58|5753.67|5753.67|5749.77|5749.77|0
1601906100000|2020-10-05 13:55:00|5754.69|5754.69|5755.9|5755.9|5756.17|5756.17|5754.69|5754.69|0
1601906400000|2020-10-05 14:00:00|5754.66|5754.66|5754.31|5754.31|5754.89|5754.89|5753.71|5753.71|0
1601906700000|2020-10-05 14:05:00|5754.83|5754.83|5760.82|5760.82|5760.82|5760.82|5754.83|5754.83|0
1601907000000|2020-10-05 14:10:00|5763.38|5763.38|5764.18|5764.18|5764.18|5764.18|5762.38|5762.38|0
1601907300000|2020-10-05 14:15:00|5763.74|5763.74|5755.42|5755.42|5763.74|5763.74|5755.42|5755.42|0
1601907600000|2020-10-05 14:20:00|5755.15|5755.15|5752.23|5752.23|5755.27|5755.27|5752.23|5752.23|0
1601907900000|2020-10-05 14:25:00|5752.82|5752.82|5753.27|5753.27|5755.24|5755.24|5752.82|5752.82|0
1601908200000|2020-10-05 14:30:00|5752.27|5752.27|5755.73|5755.73|5755.73|5755.73|5752.27|5752.27|0
1601908500000|2020-10-05 14:35:00|5756.16|5756.16|5754.96|5754.96|5756.16|5756.16|5754.8|5754.8|0
1601908800000|2020-10-05 14:40:00|5755.21|5755.21|5754.69|5754.69|5755.21|5755.21|5754.2|5754.2|0
1601909100000|2020-10-05 14:45:00|5754.03|5754.03|5754.69|5754.69|5755.14|5755.14|5754.03|5754.03|0
1601909400000|2020-10-05 14:50:00|5755.61|5755.61|5752.57|5752.57|5755.61|5755.61|5751.21|5751.21|0
1601909700000|2020-10-05 14:55:00|5753.48|5753.48|5758.8|5758.8|5758.8|5758.8|5753.48|5753.48|0
1601910000000|2020-10-05 15:00:00|5759.43|5759.43|5756.11|5756.11|5759.43|5759.43|5755.88|5755.88|0
1601910300000|2020-10-05 15:05:00|5757.98|5757.98|5752.66|5752.66|5757.98|5757.98|5752.66|5752.66|0
1601910600000|2020-10-05 15:10:00|5752.31|5752.31|5751.1|5751.1|5752.31|5752.31|5750.9|5750.9|0
1601910900000|2020-10-05 15:15:00|5750.23|5750.23|5751.05|5751.05|5751.22|5751.22|5749.83|5749.83|0
1601911200000|2020-10-05 15:20:00|5750.02|5750.02|5748.81|5748.81|5751.52|5751.52|5748.71|5748.71|0
1601911500000|2020-10-05 15:25:00|5749.3|5749.3|5749.03|5749.03|5749.3|5749.3|5747.32|5747.32|0
1601968500000|2020-10-06 07:15:00|5756.62|5756.62|5759.31|5759.31|5759.31|5759.31|5753.94|5753.94|0
1601968800000|2020-10-06 07:20:00|5760.24|5760.24|5764.59|5764.59|5765.49|5765.49|5760.24|5760.24|0
1601969100000|2020-10-06 07:25:00|5763.82|5763.82|5766.19|5766.19|5766.53|5766.53|5763.82|5763.82|0
1601969400000|2020-10-06 07:30:00|5763.05|5763.05|5755.88|5755.88|5763.05|5763.05|5755.88|5755.88|0
1601969700000|2020-10-06 07:35:00|5757.09|5757.09|5759.24|5759.24|5759.24|5759.24|5756.09|5756.09|0
1601970000000|2020-10-06 07:40:00|5762.7|5762.7|5754.69|5754.69|5765.36|5765.36|5754.69|5754.69|0
1601970300000|2020-10-06 07:45:00|5755.06|5755.06|5755.46|5755.46|5755.64|5755.64|5753.28|5753.28|0
1601970600000|2020-10-06 07:50:00|5756.92|5756.92|5756.94|5756.94|5757.26|5757.26|5755.28|5755.28|0
1601970900000|2020-10-06 07:55:00|5757.64|5757.64|5764.12|5764.12|5765.34|5765.34|5757.64|5757.64|0
1601971200000|2020-10-06 08:00:00|5766.09|5766.09|5767.8|5767.8|5767.95|5767.95|5766.09|5766.09|0
1601971500000|2020-10-06 08:05:00|5768.43|5768.43|5765.13|5765.13|5768.43|5768.43|5763.29|5763.29|0
1601971800000|2020-10-06 08:10:00|5764.77|5764.77|5765.19|5765.19|5766.9|5766.9|5764.41|5764.41|0
1601972100000|2020-10-06 08:15:00|5763.97|5763.97|5766.91|5766.91|5766.91|5766.91|5763.4|5763.4|0
1601972400000|2020-10-06 08:20:00|5768.85|5768.85|5772.1|5772.1|5772.1|5772.1|5767.57|5767.57|0
1601972700000|2020-10-06 08:25:00|5772.7|5772.7|5776.71|5776.71|5776.71|5776.71|5770.95|5770.95|0
1601973000000|2020-10-06 08:30:00|5776.78|5776.78|5779.04|5779.04|5779.04|5779.04|5776.24|5776.24|0
1601973300000|2020-10-06 08:35:00|5780.02|5780.02|5775.8|5775.8|5780.44|5780.44|5775.8|5775.8|0
1601973600000|2020-10-06 08:40:00|5775.64|5775.64|5769.77|5769.77|5775.64|5775.64|5769.77|5769.77|0
1601973900000|2020-10-06 08:45:00|5768.33|5768.33|5766.68|5766.68|5768.33|5768.33|5766.46|5766.46|0
1601974200000|2020-10-06 08:50:00|5765.5|5765.5|5762.66|5762.66|5766.05|5766.05|5762.66|5762.66|0
1601974500000|2020-10-06 08:55:00|5762.83|5762.83|5761.09|5761.09|5762.83|5762.83|5760.82|5760.82|0
1601974800000|2020-10-06 09:00:00|5762.13|5762.13|5760.21|5760.21|5762.61|5762.61|5760.21|5760.21|0
1601975100000|2020-10-06 09:05:00|5760.17|5760.17|5766.98|5766.98|5766.98|5766.98|5760.17|5760.17|0
1601975400000|2020-10-06 09:10:00|5769.71|5769.71|5770.19|5770.19|5771.63|5771.63|5769.71|5769.71|0
1601975700000|2020-10-06 09:15:00|5771.24|5771.24|5770.63|5770.63|5771.29|5771.29|5770.63|5770.63|0
1601976000000|2020-10-06 09:20:00|5768.27|5768.27|5766.29|5766.29|5768.27|5768.27|5765.97|5765.97|0
1601976300000|2020-10-06 09:25:00|5766.84|5766.84|5768.33|5768.33|5768.33|5768.33|5765.97|5765.97|0
1601976600000|2020-10-06 09:30:00|5768.23|5768.23|5767.67|5767.67|5768.53|5768.53|5767.62|5767.62|0
1601976900000|2020-10-06 09:35:00|5764.57|5764.57|5765.39|5765.39|5767.4|5767.4|5764.57|5764.57|0
1601977200000|2020-10-06 09:40:00|5765.6|5765.6|5766.38|5766.38|5766.43|5766.43|5765.49|5765.49|0
1601977500000|2020-10-06 09:45:00|5765.66|5765.66|5766.54|5766.54|5766.54|5766.54|5765.54|5765.54|0
1601977800000|2020-10-06 09:50:00|5766.59|5766.59|5770.59|5770.59|5770.59|5770.59|5766.59|5766.59|0
1601978100000|2020-10-06 09:55:00|5770.08|5770.08|5770.32|5770.32|5770.34|5770.34|5768.63|5768.63|0
1601978400000|2020-10-06 10:00:00|5771.55|5771.55|5769.32|5769.32|5772.33|5772.33|5769.32|5769.32|0
1601978700000|2020-10-06 10:05:00|5769.52|5769.52|5769.37|5769.37|5769.86|5769.86|5768.4|5768.4|0
1601979000000|2020-10-06 10:10:00|5769.14|5769.14|5770.58|5770.58|5770.58|5770.58|5769.14|5769.14|0
1601979300000|2020-10-06 10:15:00|5771.01|5771.01|5769.17|5769.17|5771.01|5771.01|5769.03|5769.03|0
1601979600000|2020-10-06 10:20:00|5769.89|5769.89|5769.43|5769.43|5771.17|5771.17|5769.43|5769.43|0
1601979900000|2020-10-06 10:25:00|5770.68|5770.68|5773.52|5773.52|5773.52|5773.52|5770.68|5770.68|0
1601980200000|2020-10-06 10:30:00|5774.97|5774.97|5773.37|5773.37|5774.97|5774.97|5773.37|5773.37|0
1601980500000|2020-10-06 10:35:00|5772.75|5772.75|5774.66|5774.66|5775.27|5775.27|5772.48|5772.48|0
1601980800000|2020-10-06 10:40:00|5774.47|5774.47|5774.54|5774.54|5775.27|5775.27|5773.65|5773.65|0
1601981100000|2020-10-06 10:45:00|5775.89|5775.89|5776.26|5776.26|5776.26|5776.26|5775.68|5775.68|0
1601981400000|2020-10-06 10:50:00|5774.77|5774.77|5774.16|5774.16|5775.47|5775.47|5774.16|5774.16|0
1601981700000|2020-10-06 10:55:00|5771.49|5771.49|5771.44|5771.44|5771.49|5771.49|5770.18|5770.18|0
1601982000000|2020-10-06 11:00:00|5772.86|5772.86|5775.18|5775.18|5775.46|5775.46|5772.86|5772.86|0
1601982300000|2020-10-06 11:05:00|5775.84|5775.84|5774.36|5774.36|5775.84|5775.84|5774.14|5774.14|0
1601982600000|2020-10-06 11:10:00|5774.34|5774.34|5775.56|5775.56|5775.56|5775.56|5774.34|5774.34|0
1601982900000|2020-10-06 11:15:00|5774.04|5774.04|5773.25|5773.25|5774.04|5774.04|5773.13|5773.13|0
1601983200000|2020-10-06 11:20:00|5772.99|5772.99|5771.88|5771.88|5772.99|5772.99|5771.32|5771.32|0
1601983500000|2020-10-06 11:25:00|5772.25|5772.25|5772.17|5772.17|5772.25|5772.25|5770.6|5770.6|0
1601983800000|2020-10-06 11:30:00|5770.71|5770.71|5772.15|5772.15|5772.46|5772.46|5770.71|5770.71|0
1601984100000|2020-10-06 11:35:00|5772.84|5772.84|5774.67|5774.67|5774.67|5774.67|5772.84|5772.84|0
1601984400000|2020-10-06 11:40:00|5774.3|5774.3|5772.65|5772.65|5774.3|5774.3|5772.65|5772.65|0
1601984700000|2020-10-06 11:45:00|5772.41|5772.41|5772.35|5772.35|5772.41|5772.41|5770.63|5770.63|0
1601985000000|2020-10-06 11:50:00|5771.94|5771.94|5768.09|5768.09|5771.94|5771.94|5768.09|5768.09|0
1601985300000|2020-10-06 11:55:00|5768.47|5768.47|5768.6|5768.6|5768.6|5768.6|5766.99|5766.99|0
1601985600000|2020-10-06 12:00:00|5768.9|5768.9|5766.31|5766.31|5769.07|5769.07|5765.98|5765.98|0
1601985900000|2020-10-06 12:05:00|5766.03|5766.03|5767.37|5767.37|5767.37|5767.37|5766.03|5766.03|0
1601986200000|2020-10-06 12:10:00|5767.14|5767.14|5766.48|5766.48|5767.33|5767.33|5765.45|5765.45|0
1601986500000|2020-10-06 12:15:00|5767.66|5767.66|5766.68|5766.68|5768.07|5768.07|5765.98|5765.98|0
1601986800000|2020-10-06 12:20:00|5767.86|5767.86|5772.01|5772.01|5772.01|5772.01|5767.86|5767.86|0
1601987100000|2020-10-06 12:25:00|5770.92|5770.92|5764.89|5764.89|5770.92|5770.92|5764.89|5764.89|0
1601987400000|2020-10-06 12:30:00|5764.28|5764.28|5768.79|5768.79|5768.79|5768.79|5764.28|5764.28|0
1601987700000|2020-10-06 12:35:00|5768.66|5768.66|5770.26|5770.26|5771.13|5771.13|5767.87|5767.87|0
1601988000000|2020-10-06 12:40:00|5769.45|5769.45|5769.66|5769.66|5769.66|5769.66|5768.77|5768.77|0
1601988300000|2020-10-06 12:45:00|5770.04|5770.04|5770.56|5770.56|5771.62|5771.62|5770.04|5770.04|0
1601988600000|2020-10-06 12:50:00|5771.17|5771.17|5773.3|5773.3|5773.96|5773.96|5771.17|5771.17|0
1601988900000|2020-10-06 12:55:00|5773.83|5773.83|5773.45|5773.45|5774.34|5774.34|5773.45|5773.45|0
1601989200000|2020-10-06 13:00:00|5773.41|5773.41|5773.06|5773.06|5773.41|5773.41|5771.92|5771.92|0
1601989500000|2020-10-06 13:05:00|5773.71|5773.71|5773|5773|5773.71|5773.71|5772.16|5772.16|0
1601989800000|2020-10-06 13:10:00|5771.8|5771.8|5770.03|5770.03|5772.2|5772.2|5770.03|5770.03|0
1601990100000|2020-10-06 13:15:00|5769.17|5769.17|5770.24|5770.24|5770.24|5770.24|5769.17|5769.17|0
1601990400000|2020-10-06 13:20:00|5768.67|5768.67|5766.24|5766.24|5768.67|5768.67|5766.24|5766.24|0
1601990700000|2020-10-06 13:25:00|5765.49|5765.49|5761.05|5761.05|5765.49|5765.49|5761.05|5761.05|0
1601991000000|2020-10-06 13:30:00|5760.97|5760.97|5776.1|5776.1|5776.1|5776.1|5760.97|5760.97|0
1601991300000|2020-10-06 13:35:00|5775.97|5775.97|5778.24|5778.24|5780.35|5780.35|5775.97|5775.97|0
1601991600000|2020-10-06 13:40:00|5777.23|5777.23|5776.42|5776.42|5777.77|5777.77|5776.42|5776.42|0
1601991900000|2020-10-06 13:45:00|5776.39|5776.39|5776.53|5776.53|5776.91|5776.91|5776.38|5776.38|0
1601992200000|2020-10-06 13:50:00|5776.42|5776.42|5775.35|5775.35|5776.42|5776.42|5775.35|5775.35|0
1601992500000|2020-10-06 13:55:00|5777.75|5777.75|5778.23|5778.23|5780.35|5780.35|5777.75|5777.75|0
1601992800000|2020-10-06 14:00:00|5779.13|5779.13|5783.85|5783.85|5783.85|5783.85|5779.13|5779.13|0
1601993100000|2020-10-06 14:05:00|5784.91|5784.91|5783.69|5783.69|5785.02|5785.02|5783.25|5783.25|0
1601993400000|2020-10-06 14:10:00|5783.49|5783.49|5783.16|5783.16|5783.49|5783.49|5782.58|5782.58|0
1601993700000|2020-10-06 14:15:00|5784.32|5784.32|5785.6|5785.6|5785.6|5785.6|5784.08|5784.08|0
1601994000000|2020-10-06 14:20:00|5786.85|5786.85|5782.61|5782.61|5786.85|5786.85|5782.61|5782.61|0
1601994300000|2020-10-06 14:25:00|5782.13|5782.13|5782.92|5782.92|5783.25|5783.25|5782.13|5782.13|0
1601994600000|2020-10-06 14:30:00|5782.91|5782.91|5783.54|5783.54|5783.71|5783.71|5782.91|5782.91|0
1601994900000|2020-10-06 14:35:00|5785.31|5785.31|5785.69|5785.69|5786.11|5786.11|5785.28|5785.28|0
1601995200000|2020-10-06 14:40:00|5786.14|5786.14|5783.08|5783.08|5787.83|5787.83|5783.08|5783.08|0
1601995500000|2020-10-06 14:45:00|5784.26|5784.26|5788.14|5788.14|5788.85|5788.85|5784.26|5784.26|0
1601995800000|2020-10-06 14:50:00|5786.28|5786.28|5782.95|5782.95|5786.28|5786.28|5782.95|5782.95|0
1601996100000|2020-10-06 14:55:00|5783.04|5783.04|5781.15|5781.15|5783.76|5783.76|5781.15|5781.15|0
1601996400000|2020-10-06 15:00:00|5780.9|5780.9|5782.48|5782.48|5782.48|5782.48|5780.42|5780.42|0
1601996700000|2020-10-06 15:05:00|5783.85|5783.85|5777.8|5777.8|5783.85|5783.85|5777.8|5777.8|0
1601997000000|2020-10-06 15:10:00|5780.48|5780.48|5780.57|5780.57|5781.46|5781.46|5780.26|5780.26|0
1601997300000|2020-10-06 15:15:00|5781.37|5781.37|5785.08|5785.08|5785.08|5785.08|5781.37|5781.37|0
1601997600000|2020-10-06 15:20:00|5786.91|5786.91|5780.97|5780.97|5787.25|5787.25|5780.97|5780.97|0
1601997900000|2020-10-06 15:25:00|5778.8|5778.8|5782.83|5782.83|5782.83|5782.83|5777.87|5777.87|0
1602054900000|2020-10-07 07:15:00|5789.14|5789.14|5787.61|5787.61|5790.71|5790.71|5787.61|5787.61|0
1602055200000|2020-10-07 07:20:00|5782.32|5782.32|5784.5|5784.5|5788.78|5788.78|5782.32|5782.32|0
1602055500000|2020-10-07 07:25:00|5785.34|5785.34|5782.25|5782.25|5785.34|5785.34|5781.26|5781.26|0
1602055800000|2020-10-07 07:30:00|5780.12|5780.12|5783.07|5783.07|5785.61|5785.61|5780.12|5780.12|0
1602056100000|2020-10-07 07:35:00|5782.14|5782.14|5777.23|5777.23|5783.22|5783.22|5777.23|5777.23|0
1602056400000|2020-10-07 07:40:00|5774.35|5774.35|5768.56|5768.56|5774.35|5774.35|5768.56|5768.56|0
1602056700000|2020-10-07 07:45:00|5767.67|5767.67|5767.36|5767.36|5767.79|5767.79|5764.41|5764.41|0
1602057000000|2020-10-07 07:50:00|5767.94|5767.94|5776.05|5776.05|5777.2|5777.2|5767.94|5767.94|0
1602057300000|2020-10-07 07:55:00|5776.74|5776.74|5777.94|5777.94|5781.12|5781.12|5776.74|5776.74|0
1602057600000|2020-10-07 08:00:00|5777.2|5777.2|5775.87|5775.87|5777.2|5777.2|5775.87|5775.87|0
1602057900000|2020-10-07 08:05:00|5776.19|5776.19|5766.16|5766.16|5776.71|5776.71|5766.16|5766.16|0
1602058200000|2020-10-07 08:10:00|5766.59|5766.59|5763.49|5763.49|5766.59|5766.59|5761.62|5761.62|0
1602058500000|2020-10-07 08:15:00|5765.31|5765.31|5768.28|5768.28|5768.92|5768.92|5765.31|5765.31|0
1602058800000|2020-10-07 08:20:00|5767.61|5767.61|5763.95|5763.95|5767.61|5767.61|5763.95|5763.95|0
1602059100000|2020-10-07 08:25:00|5764.48|5764.48|5755.58|5755.58|5764.48|5764.48|5755.58|5755.58|0
1602059400000|2020-10-07 08:30:00|5754.24|5754.24|5754.44|5754.44|5754.44|5754.44|5753.25|5753.25|0
1602059700000|2020-10-07 08:35:00|5754.77|5754.77|5764.24|5764.24|5764.24|5764.24|5754.77|5754.77|0
1602060000000|2020-10-07 08:40:00|5764.77|5764.77|5764.2|5764.2|5765.01|5765.01|5763.12|5763.12|0
1602060300000|2020-10-07 08:45:00|5765.9|5765.9|5766.06|5766.06|5766.06|5766.06|5765.29|5765.29|0
1602060600000|2020-10-07 08:50:00|5767.77|5767.77|5769.69|5769.69|5769.93|5769.93|5766.69|5766.69|0
1602060900000|2020-10-07 08:55:00|5767.47|5767.47|5771.28|5771.28|5772.33|5772.33|5767.47|5767.47|0
1602061200000|2020-10-07 09:00:00|5770.79|5770.79|5770|5770|5770.79|5770.79|5769.6|5769.6|0
1602061500000|2020-10-07 09:05:00|5770.48|5770.48|5769.48|5769.48|5771.03|5771.03|5769.48|5769.48|0
1602061800000|2020-10-07 09:10:00|5768.91|5768.91|5765.86|5765.86|5768.91|5768.91|5765.86|5765.86|0
1602062100000|2020-10-07 09:15:00|5764.82|5764.82|5766.44|5766.44|5766.44|5766.44|5764.82|5764.82|0
1602062400000|2020-10-07 09:20:00|5767.01|5767.01|5770.45|5770.45|5770.45|5770.45|5766.95|5766.95|0
1602062700000|2020-10-07 09:25:00|5770.77|5770.77|5774.34|5774.34|5775.15|5775.15|5770.77|5770.77|0
1602063000000|2020-10-07 09:30:00|5773.1|5773.1|5769.67|5769.67|5773.1|5773.1|5769.67|5769.67|0
1602063300000|2020-10-07 09:35:00|5769.25|5769.25|5768.57|5768.57|5769.64|5769.64|5768.57|5768.57|0
1602063600000|2020-10-07 09:40:00|5766.66|5766.66|5766.6|5766.6|5767.01|5767.01|5766.24|5766.24|0
1602063900000|2020-10-07 09:45:00|5766.61|5766.61|5765.73|5765.73|5767.06|5767.06|5765.73|5765.73|0
1602064200000|2020-10-07 09:50:00|5764.91|5764.91|5762.19|5762.19|5764.91|5764.91|5762.19|5762.19|0
1602064500000|2020-10-07 09:55:00|5762.43|5762.43|5763.08|5763.08|5763.09|5763.09|5762.12|5762.12|0
1602064800000|2020-10-07 10:00:00|5763.39|5763.39|5765.78|5765.78|5765.78|5765.78|5763.39|5763.39|0
1602065100000|2020-10-07 10:05:00|5765.62|5765.62|5766.91|5766.91|5766.96|5766.96|5765.62|5765.62|0
1602065400000|2020-10-07 10:10:00|5767.16|5767.16|5768.44|5768.44|5768.44|5768.44|5766.02|5766.02|0
1602065700000|2020-10-07 10:15:00|5769.06|5769.06|5771.04|5771.04|5771.04|5771.04|5769.03|5769.03|0
1602066000000|2020-10-07 10:20:00|5770.97|5770.97|5771.17|5771.17|5771.17|5771.17|5770.49|5770.49|0
1602066300000|2020-10-07 10:25:00|5771.54|5771.54|5772.62|5772.62|5774.05|5774.05|5771.04|5771.04|0
1602066600000|2020-10-07 10:30:00|5773.31|5773.31|5773.69|5773.69|5773.69|5773.69|5772.84|5772.84|0
1602066900000|2020-10-07 10:35:00|5774.33|5774.33|5773.57|5773.57|5774.52|5774.52|5773.36|5773.36|0
1602067200000|2020-10-07 10:40:00|5773.65|5773.65|5772.81|5772.81|5773.65|5773.65|5771.88|5771.88|0
1602067500000|2020-10-07 10:45:00|5772.09|5772.09|5776.07|5776.07|5776.07|5776.07|5772.09|5772.09|0
1602067800000|2020-10-07 10:50:00|5777.11|5777.11|5779.34|5779.34|5779.34|5779.34|5777.11|5777.11|0
1602068100000|2020-10-07 10:55:00|5780.67|5780.67|5786.65|5786.65|5786.65|5786.65|5780.67|5780.67|0
1602068400000|2020-10-07 11:00:00|5787.28|5787.28|5782.7|5782.7|5787.28|5787.28|5781.02|5781.02|0
1602068700000|2020-10-07 11:05:00|5782.05|5782.05|5784.79|5784.79|5784.79|5784.79|5782.05|5782.05|0
1602069000000|2020-10-07 11:10:00|5784.93|5784.93|5782.97|5782.97|5785.14|5785.14|5782.41|5782.41|0
1602069300000|2020-10-07 11:15:00|5782.73|5782.73|5777.12|5777.12|5782.73|5782.73|5777.12|5777.12|0
1602069600000|2020-10-07 11:20:00|5775.65|5775.65|5777.03|5777.03|5777.23|5777.23|5775.65|5775.65|0
1602069900000|2020-10-07 11:25:00|5775.92|5775.92|5772.49|5772.49|5775.92|5775.92|5772.47|5772.47|0
1602070200000|2020-10-07 11:30:00|5772.81|5772.81|5773.06|5773.06|5773.85|5773.85|5772.81|5772.81|0
1602070500000|2020-10-07 11:35:00|5773.47|5773.47|5773.82|5773.82|5773.82|5773.82|5772.64|5772.64|0
1602070800000|2020-10-07 11:40:00|5774.32|5774.32|5779.03|5779.03|5779.44|5779.44|5774.32|5774.32|0
1602071100000|2020-10-07 11:45:00|5778.43|5778.43|5780.52|5780.52|5780.66|5780.66|5777.67|5777.67|0
1602071400000|2020-10-07 11:50:00|5780.21|5780.21|5778.45|5778.45|5780.32|5780.32|5778.45|5778.45|0
1602071700000|2020-10-07 11:55:00|5776.44|5776.44|5776.64|5776.64|5776.64|5776.64|5775.28|5775.28|0
1602072000000|2020-10-07 12:00:00|5776.91|5776.91|5778.83|5778.83|5778.83|5778.83|5776.89|5776.89|0
1602072300000|2020-10-07 12:05:00|5784.81|5784.81|5781.8|5781.8|5784.94|5784.94|5781.8|5781.8|0
1602072600000|2020-10-07 12:10:00|5781.39|5781.39|5780.29|5780.29|5782.18|5782.18|5780.29|5780.29|0
1602072900000|2020-10-07 12:15:00|5780.97|5780.97|5783.38|5783.38|5783.51|5783.51|5780.97|5780.97|0
1602073200000|2020-10-07 12:20:00|5783.37|5783.37|5780.32|5780.32|5783.37|5783.37|5780.32|5780.32|0
1602073500000|2020-10-07 12:25:00|5779.29|5779.29|5774.23|5774.23|5779.29|5779.29|5774.23|5774.23|0
1602073800000|2020-10-07 12:30:00|5775.39|5775.39|5774.14|5774.14|5775.99|5775.99|5774.14|5774.14|0
1602074100000|2020-10-07 12:35:00|5774.84|5774.84|5773.71|5773.71|5775.5|5775.5|5773.71|5773.71|0
1602074400000|2020-10-07 12:40:00|5772.72|5772.72|5771.7|5771.7|5772.72|5772.72|5771.12|5771.12|0
1602074700000|2020-10-07 12:45:00|5773.96|5773.96|5775.26|5775.26|5776.16|5776.16|5773.96|5773.96|0
1602075000000|2020-10-07 12:50:00|5775.63|5775.63|5774.97|5774.97|5775.7|5775.7|5774.64|5774.64|0
1602075300000|2020-10-07 12:55:00|5775.72|5775.72|5775.85|5775.85|5776.22|5776.22|5775.72|5775.72|0
1602075600000|2020-10-07 13:00:00|5776.64|5776.64|5774.31|5774.31|5776.64|5776.64|5774.01|5774.01|0
1602075900000|2020-10-07 13:05:00|5774.59|5774.59|5775.52|5775.52|5776.27|5776.27|5774.59|5774.59|0
1602076200000|2020-10-07 13:10:00|5776.51|5776.51|5777.97|5777.97|5777.97|5777.97|5775.43|5775.43|0
1602076500000|2020-10-07 13:15:00|5776.46|5776.46|5777.18|5777.18|5777.18|5777.18|5776.46|5776.46|0
1602076800000|2020-10-07 13:20:00|5777.52|5777.52|5779.47|5779.47|5779.47|5779.47|5775.54|5775.54|0
1602077100000|2020-10-07 13:25:00|5778.93|5778.93|5773.92|5773.92|5778.93|5778.93|5773.92|5773.92|0
1602077400000|2020-10-07 13:30:00|5773.19|5773.19|5775.28|5775.28|5778.02|5778.02|5773.19|5773.19|0
1602077700000|2020-10-07 13:35:00|5775.17|5775.17|5777.33|5777.33|5778.45|5778.45|5775.17|5775.17|0
1602078000000|2020-10-07 13:40:00|5775.34|5775.34|5777.2|5777.2|5777.2|5777.2|5774.16|5774.16|0
1602078300000|2020-10-07 13:45:00|5777.13|5777.13|5776.24|5776.24|5777.13|5777.13|5775.18|5775.18|0
1602078600000|2020-10-07 13:50:00|5778.24|5778.24|5781.25|5781.25|5781.25|5781.25|5777.47|5777.47|0
1602078900000|2020-10-07 13:55:00|5782.29|5782.29|5778.13|5778.13|5782.52|5782.52|5778.13|5778.13|0
1602079200000|2020-10-07 14:00:00|5778.04|5778.04|5774.63|5774.63|5778.47|5778.47|5774.63|5774.63|0
1602079500000|2020-10-07 14:05:00|5773.67|5773.67|5773.86|5773.86|5774.93|5774.93|5773.67|5773.67|0
1602079800000|2020-10-07 14:10:00|5776.06|5776.06|5771.54|5771.54|5776.15|5776.15|5771.54|5771.54|0
1602080100000|2020-10-07 14:15:00|5769.72|5769.72|5769.12|5769.12|5769.72|5769.72|5767.28|5767.28|0
1602080400000|2020-10-07 14:20:00|5769.54|5769.54|5768.73|5768.73|5769.92|5769.92|5768.72|5768.72|0
1602080700000|2020-10-07 14:25:00|5767.58|5767.58|5767.03|5767.03|5767.58|5767.58|5764.85|5764.85|0
1602081000000|2020-10-07 14:30:00|5768.18|5768.18|5769.69|5769.69|5769.69|5769.69|5767.24|5767.24|0
1602081300000|2020-10-07 14:35:00|5768.58|5768.58|5766.52|5766.52|5768.58|5768.58|5766.08|5766.08|0
1602081600000|2020-10-07 14:40:00|5765.41|5765.41|5771.03|5771.03|5771.03|5771.03|5765.41|5765.41|0
1602081900000|2020-10-07 14:45:00|5772.78|5772.78|5775.43|5775.43|5775.85|5775.85|5772.78|5772.78|0
1602082200000|2020-10-07 14:50:00|5775.73|5775.73|5774.57|5774.57|5776.78|5776.78|5774.57|5774.57|0
1602082500000|2020-10-07 14:55:00|5776.06|5776.06|5776.65|5776.65|5777.13|5777.13|5775.78|5775.78|0
1602082800000|2020-10-07 15:00:00|5775.51|5775.51|5777.32|5777.32|5777.75|5777.75|5775.51|5775.51|0
1602083100000|2020-10-07 15:05:00|5777.64|5777.64|5779.17|5779.17|5779.25|5779.25|5777.64|5777.64|0
1602083400000|2020-10-07 15:10:00|5775.83|5775.83|5775.07|5775.07|5780.07|5780.07|5775.07|5775.07|0
1602083700000|2020-10-07 15:15:00|5775.8|5775.8|5773.15|5773.15|5778.14|5778.14|5773.15|5773.15|0
1602084000000|2020-10-07 15:20:00|5773.07|5773.07|5769.6|5769.6|5773.07|5773.07|5769.03|5769.03|0
1602084300000|2020-10-07 15:25:00|5768.3|5768.3|5768.31|5768.31|5768.31|5768.31|5763.67|5763.67|0
1602141300000|2020-10-08 07:15:00|5810.36|5810.36|5816.18|5816.18|5817.52|5817.52|5810.36|5810.36|0
1602141600000|2020-10-08 07:20:00|5815.42|5815.42|5814.7|5814.7|5816.44|5816.44|5813.42|5813.42|0
1602141900000|2020-10-08 07:25:00|5809.49|5809.49|5809.15|5809.15|5811.67|5811.67|5809.15|5809.15|0
1602142200000|2020-10-08 07:30:00|5809.74|5809.74|5806.4|5806.4|5809.9|5809.9|5806.4|5806.4|0
1602142500000|2020-10-08 07:35:00|5803.34|5803.34|5798.8|5798.8|5806.65|5806.65|5798.8|5798.8|0
1602142800000|2020-10-08 07:40:00|5800.73|5800.73|5802.52|5802.52|5802.52|5802.52|5800.04|5800.04|0
1602143100000|2020-10-08 07:45:00|5801.87|5801.87|5796.87|5796.87|5801.87|5801.87|5796.34|5796.34|0
1602143400000|2020-10-08 07:50:00|5797.08|5797.08|5792.94|5792.94|5797.08|5797.08|5792.94|5792.94|0
1602143700000|2020-10-08 07:55:00|5791.62|5791.62|5790.51|5790.51|5792.17|5792.17|5790.51|5790.51|0
1602144000000|2020-10-08 08:00:00|5791.82|5791.82|5790.52|5790.52|5791.82|5791.82|5788.01|5788.01|0
1602144300000|2020-10-08 08:05:00|5790.2|5790.2|5787.63|5787.63|5790.61|5790.61|5787.3|5787.3|0
1602144600000|2020-10-08 08:10:00|5788.92|5788.92|5786.92|5786.92|5788.92|5788.92|5786.03|5786.03|0
1602144900000|2020-10-08 08:15:00|5786.23|5786.23|5784.89|5784.89|5786.23|5786.23|5784.8|5784.8|0
1602145200000|2020-10-08 08:20:00|5781.74|5781.74|5783.44|5783.44|5783.56|5783.56|5780.54|5780.54|0
1602145500000|2020-10-08 08:25:00|5782.25|5782.25|5780.94|5780.94|5783.93|5783.93|5780.94|5780.94|0
1602145800000|2020-10-08 08:30:00|5779.46|5779.46|5783.81|5783.81|5783.81|5783.81|5779.46|5779.46|0
1602146100000|2020-10-08 08:35:00|5783.84|5783.84|5784.5|5784.5|5784.5|5784.5|5781.68|5781.68|0
1602146400000|2020-10-08 08:40:00|5786.53|5786.53|5787.2|5787.2|5787.2|5787.2|5786.21|5786.21|0
1602146700000|2020-10-08 08:45:00|5788.27|5788.27|5788.89|5788.89|5789.09|5789.09|5787.32|5787.32|0
1602147000000|2020-10-08 08:50:00|5788.97|5788.97|5790.59|5790.59|5790.82|5790.82|5788.97|5788.97|0
1602147300000|2020-10-08 08:55:00|5789.77|5789.77|5792.27|5792.27|5792.27|5792.27|5788.4|5788.4|0
1602147600000|2020-10-08 09:00:00|5793.18|5793.18|5787.91|5787.91|5793.18|5793.18|5787.91|5787.91|0
1602147900000|2020-10-08 09:05:00|5787.08|5787.08|5783.99|5783.99|5788.16|5788.16|5783.99|5783.99|0
1602148200000|2020-10-08 09:10:00|5786.98|5786.98|5790.5|5790.5|5790.5|5790.5|5786.98|5786.98|0
1602148500000|2020-10-08 09:15:00|5791.32|5791.32|5785.98|5785.98|5791.32|5791.32|5785.92|5785.92|0
1602148800000|2020-10-08 09:20:00|5787.46|5787.46|5786.46|5786.46|5788.55|5788.55|5786.46|5786.46|0
1602149100000|2020-10-08 09:25:00|5786.75|5786.75|5788.16|5788.16|5788.16|5788.16|5786.27|5786.27|0
1602149400000|2020-10-08 09:30:00|5790.87|5790.87|5793.8|5793.8|5793.86|5793.86|5790.87|5790.87|0
1602149700000|2020-10-08 09:35:00|5794.94|5794.94|5800.04|5800.04|5800.04|5800.04|5794.27|5794.27|0
1602150000000|2020-10-08 09:40:00|5802.31|5802.31|5801.56|5801.56|5804.55|5804.55|5801.56|5801.56|0
1602150300000|2020-10-08 09:45:00|5801.98|5801.98|5808.52|5808.52|5808.52|5808.52|5801.98|5801.98|0
1602150600000|2020-10-08 09:50:00|5807.69|5807.69|5805.63|5805.63|5807.69|5807.69|5805.63|5805.63|0
1602150900000|2020-10-08 09:55:00|5806.96|5806.96|5807.66|5807.66|5807.66|5807.66|5805.77|5805.77|0
1602151200000|2020-10-08 10:00:00|5810.66|5810.66|5811.88|5811.88|5811.88|5811.88|5810.57|5810.57|0
1602151500000|2020-10-08 10:05:00|5813.16|5813.16|5818.5|5818.5|5818.5|5818.5|5813.16|5813.16|0
1602151800000|2020-10-08 10:10:00|5819.61|5819.61|5820.65|5820.65|5821.59|5821.59|5819.61|5819.61|0
1602152100000|2020-10-08 10:15:00|5821.35|5821.35|5827.49|5827.49|5827.49|5827.49|5821.35|5821.35|0
1602152400000|2020-10-08 10:20:00|5826.3|5826.3|5824.45|5824.45|5827.44|5827.44|5824.02|5824.02|0
1602152700000|2020-10-08 10:25:00|5826.51|5826.51|5831.36|5831.36|5831.36|5831.36|5826.51|5826.51|0
1602153000000|2020-10-08 10:30:00|5830.78|5830.78|5832.02|5832.02|5832.46|5832.46|5830.57|5830.57|0
1602153300000|2020-10-08 10:35:00|5833.05|5833.05|5832.54|5832.54|5833.32|5833.32|5832.15|5832.15|0
1602153600000|2020-10-08 10:40:00|5831.85|5831.85|5830.16|5830.16|5832.17|5832.17|5829.86|5829.86|0
1602153900000|2020-10-08 10:45:00|5826.94|5826.94|5831.95|5831.95|5831.95|5831.95|5826.94|5826.94|0
1602154200000|2020-10-08 10:50:00|5832.18|5832.18|5831.11|5831.11|5832.18|5832.18|5831.11|5831.11|0
1602154500000|2020-10-08 10:55:00|5830.8|5830.8|5829.71|5829.71|5830.8|5830.8|5829.05|5829.05|0
1602154800000|2020-10-08 11:00:00|5826.71|5826.71|5830.85|5830.85|5830.85|5830.85|5826.71|5826.71|0
1602155100000|2020-10-08 11:05:00|5831.79|5831.79|5832.37|5832.37|5832.37|5832.37|5831.72|5831.72|0
1602155400000|2020-10-08 11:10:00|5832.63|5832.63|5833.92|5833.92|5833.92|5833.92|5832.19|5832.19|0
1602155700000|2020-10-08 11:15:00|5839.04|5839.04|5836.27|5836.27|5839.04|5839.04|5836.27|5836.27|0
1602156000000|2020-10-08 11:20:00|5835.74|5835.74|5834.9|5834.9|5835.74|5835.74|5834.39|5834.39|0
1602156300000|2020-10-08 11:25:00|5836.98|5836.98|5837.75|5837.75|5838.27|5838.27|5836.98|5836.98|0
1602156600000|2020-10-08 11:30:00|5837.26|5837.26|5836.57|5836.57|5837.31|5837.31|5835.34|5835.34|0
1602156900000|2020-10-08 11:35:00|5838.62|5838.62|5844.84|5844.84|5845.56|5845.56|5838.62|5838.62|0
1602157200000|2020-10-08 11:40:00|5843.54|5843.54|5845.24|5845.24|5845.83|5845.83|5843.54|5843.54|0
1602157500000|2020-10-08 11:45:00|5845.63|5845.63|5846.39|5846.39|5848.25|5848.25|5845.63|5845.63|0
1602157800000|2020-10-08 11:50:00|5846.05|5846.05|5849.9|5849.9|5850.56|5850.56|5846.05|5846.05|0
1602158100000|2020-10-08 11:55:00|5850.28|5850.28|5851.09|5851.09|5851.09|5851.09|5849.86|5849.86|0
1602158400000|2020-10-08 12:00:00|5850.99|5850.99|5851.82|5851.82|5854.99|5854.99|5850.99|5850.99|0
1602158700000|2020-10-08 12:05:00|5850.46|5850.46|5851.4|5851.4|5851.4|5851.4|5849.81|5849.81|0
1602159000000|2020-10-08 12:10:00|5852.03|5852.03|5849.77|5849.77|5852.03|5852.03|5849.4|5849.4|0
1602159300000|2020-10-08 12:15:00|5849.45|5849.45|5849.06|5849.06|5849.45|5849.45|5848.31|5848.31|0
1602159600000|2020-10-08 12:20:00|5848.84|5848.84|5850.36|5850.36|5850.36|5850.36|5846.72|5846.72|0
1602159900000|2020-10-08 12:25:00|5851.94|5851.94|5853.32|5853.32|5853.32|5853.32|5851.15|5851.15|0
1602160200000|2020-10-08 12:30:00|5851.51|5851.51|5846.93|5846.93|5851.51|5851.51|5846.93|5846.93|0
1602160500000|2020-10-08 12:35:00|5843.86|5843.86|5841.89|5841.89|5843.86|5843.86|5841.45|5841.45|0
1602160800000|2020-10-08 12:40:00|5842.5|5842.5|5843.68|5843.68|5843.91|5843.91|5842.5|5842.5|0
1602161100000|2020-10-08 12:45:00|5844.27|5844.27|5844.45|5844.45|5844.45|5844.45|5842.71|5842.71|0
1602161400000|2020-10-08 12:50:00|5845.59|5845.59|5842.2|5842.2|5845.59|5845.59|5842.2|5842.2|0
1602161700000|2020-10-08 12:55:00|5843.3|5843.3|5842.54|5842.54|5843.3|5843.3|5841.42|5841.42|0
1602162000000|2020-10-08 13:00:00|5843.48|5843.48|5842.22|5842.22|5843.48|5843.48|5841.88|5841.88|0
1602162300000|2020-10-08 13:05:00|5842.35|5842.35|5842.66|5842.66|5843.4|5843.4|5842.35|5842.35|0
1602162600000|2020-10-08 13:10:00|5843.28|5843.28|5843.18|5843.18|5843.39|5843.39|5843.18|5843.18|0
1602162900000|2020-10-08 13:15:00|5843.74|5843.74|5844.81|5844.81|5845.23|5845.23|5843.74|5843.74|0
1602163200000|2020-10-08 13:20:00|5842.72|5842.72|5842.38|5842.38|5843.78|5843.78|5842.38|5842.38|0
1602163500000|2020-10-08 13:25:00|5842.81|5842.81|5846.14|5846.14|5846.14|5846.14|5842.81|5842.81|0
1602163800000|2020-10-08 13:30:00|5845.6|5845.6|5846.01|5846.01|5846.01|5846.01|5842.97|5842.97|0
1602164100000|2020-10-08 13:35:00|5844.43|5844.43|5845.19|5845.19|5845.4|5845.4|5843.55|5843.55|0
1602164400000|2020-10-08 13:40:00|5844.56|5844.56|5844.57|5844.57|5844.97|5844.97|5844.56|5844.56|0
1602164700000|2020-10-08 13:45:00|5843.36|5843.36|5841.27|5841.27|5843.36|5843.36|5841.27|5841.27|0
1602165000000|2020-10-08 13:50:00|5840.78|5840.78|5840.58|5840.58|5841.01|5841.01|5839.59|5839.59|0
1602165300000|2020-10-08 13:55:00|5842.59|5842.59|5840.87|5840.87|5842.59|5842.59|5840.1|5840.1|0
1602165600000|2020-10-08 14:00:00|5842.61|5842.61|5843.82|5843.82|5846.67|5846.67|5842.61|5842.61|0
1602165900000|2020-10-08 14:05:00|5844.33|5844.33|5839.39|5839.39|5845.17|5845.17|5837.96|5837.96|0
1602166200000|2020-10-08 14:10:00|5836.29|5836.29|5838.22|5838.22|5838.22|5838.22|5835.05|5835.05|0
1602166500000|2020-10-08 14:15:00|5837.33|5837.33|5833.69|5833.69|5838.14|5838.14|5833.69|5833.69|0
1602166800000|2020-10-08 14:20:00|5832.95|5832.95|5830.1|5830.1|5832.95|5832.95|5830.1|5830.1|0
1602167100000|2020-10-08 14:25:00|5828.93|5828.93|5826.58|5826.58|5828.93|5828.93|5825.48|5825.48|0
1602167400000|2020-10-08 14:30:00|5826.99|5826.99|5834.36|5834.36|5834.65|5834.65|5826.99|5826.99|0
1602167700000|2020-10-08 14:35:00|5834.39|5834.39|5834.16|5834.16|5835.77|5835.77|5834.16|5834.16|0
1602168000000|2020-10-08 14:40:00|5831.49|5831.49|5831.2|5831.2|5831.82|5831.82|5831.2|5831.2|0
1602168300000|2020-10-08 14:45:00|5830.79|5830.79|5834.72|5834.72|5835.08|5835.08|5830.79|5830.79|0
1602168600000|2020-10-08 14:50:00|5832.83|5832.83|5832.5|5832.5|5835.4|5835.4|5832.5|5832.5|0
1602168900000|2020-10-08 14:55:00|5830.32|5830.32|5833.38|5833.38|5833.38|5833.38|5830.32|5830.32|0
1602169200000|2020-10-08 15:00:00|5834.25|5834.25|5836.86|5836.86|5836.86|5836.86|5834.25|5834.25|0
1602169500000|2020-10-08 15:05:00|5836.08|5836.08|5836.34|5836.34|5837.97|5837.97|5835.04|5835.04|0
1602169800000|2020-10-08 15:10:00|5836.38|5836.38|5835.89|5835.89|5838.43|5838.43|5835.89|5835.89|0
1602170100000|2020-10-08 15:15:00|5836.65|5836.65|5838.92|5838.92|5839.6|5839.6|5836.65|5836.65|0
1602170400000|2020-10-08 15:20:00|5840.51|5840.51|5835.83|5835.83|5840.51|5840.51|5835.83|5835.83|0
1602170700000|2020-10-08 15:25:00|5836.76|5836.76|5832.01|5832.01|5837.21|5837.21|5832.01|5832.01|0
1602227700000|2020-10-09 07:15:00|5832.06|5832.06|5832.2|5832.2|5832.2|5832.2|5827.32|5827.32|0
1602228000000|2020-10-09 07:20:00|5834.44|5834.44|5828.13|5828.13|5834.44|5834.44|5828.13|5828.13|0
1602228300000|2020-10-09 07:25:00|5828.5|5828.5|5822.7|5822.7|5828.62|5828.62|5822.7|5822.7|0
1602228600000|2020-10-09 07:30:00|5823.67|5823.67|5820.58|5820.58|5824.25|5824.25|5820.58|5820.58|0
1602228900000|2020-10-09 07:35:00|5820.73|5820.73|5819.21|5819.21|5822.7|5822.7|5819.13|5819.13|0
1602229200000|2020-10-09 07:40:00|5818.97|5818.97|5821.82|5821.82|5822.49|5822.49|5818.97|5818.97|0
1602229500000|2020-10-09 07:45:00|5818.59|5818.59|5824.13|5824.13|5824.13|5824.13|5817.28|5817.28|0
1602229800000|2020-10-09 07:50:00|5821.03|5821.03|5820.78|5820.78|5821.38|5821.38|5820.16|5820.16|0
1602230100000|2020-10-09 07:55:00|5825.06|5825.06|5830.38|5830.38|5831.65|5831.65|5824.04|5824.04|0
1602230400000|2020-10-09 08:00:00|5832.9|5832.9|5838.04|5838.04|5838.04|5838.04|5832.9|5832.9|0
1602230700000|2020-10-09 08:05:00|5838.41|5838.41|5835.52|5835.52|5840.45|5840.45|5835.52|5835.52|0
1602231000000|2020-10-09 08:10:00|5835.74|5835.74|5836.31|5836.31|5836.31|5836.31|5835.6|5835.6|0
1602231300000|2020-10-09 08:15:00|5834.57|5834.57|5833.04|5833.04|5834.92|5834.92|5833.04|5833.04|0
1602231600000|2020-10-09 08:20:00|5834.81|5834.81|5838.98|5838.98|5839.43|5839.43|5834.81|5834.81|0
1602231900000|2020-10-09 08:25:00|5834.03|5834.03|5836.22|5836.22|5838.74|5838.74|5834.03|5834.03|0
1602232200000|2020-10-09 08:30:00|5835.61|5835.61|5838.44|5838.44|5838.52|5838.52|5835.61|5835.61|0
1602232500000|2020-10-09 08:35:00|5838.11|5838.11|5835.66|5835.66|5838.6|5838.6|5835.66|5835.66|0
1602232800000|2020-10-09 08:40:00|5835.06|5835.06|5836.91|5836.91|5836.91|5836.91|5835.06|5835.06|0
1602233100000|2020-10-09 08:45:00|5838.95|5838.95|5841.54|5841.54|5841.54|5841.54|5838.95|5838.95|0
1602233400000|2020-10-09 08:50:00|5841.88|5841.88|5841.48|5841.48|5841.88|5841.88|5840.61|5840.61|0
1602233700000|2020-10-09 08:55:00|5841.6|5841.6|5841.18|5841.18|5843.51|5843.51|5841.18|5841.18|0
1602234000000|2020-10-09 09:00:00|5841.39|5841.39|5846.51|5846.51|5846.51|5846.51|5840.73|5840.73|0
1602234300000|2020-10-09 09:05:00|5846.86|5846.86|5845.05|5845.05|5847.4|5847.4|5845.05|5845.05|0
1602234600000|2020-10-09 09:10:00|5845.59|5845.59|5844.81|5844.81|5846.45|5846.45|5844.81|5844.81|0
1602234900000|2020-10-09 09:15:00|5843.78|5843.78|5843.82|5843.82|5843.82|5843.82|5843.22|5843.22|0
1602235200000|2020-10-09 09:20:00|5843.44|5843.44|5848.85|5848.85|5848.85|5848.85|5843.44|5843.44|0
1602235500000|2020-10-09 09:25:00|5848.16|5848.16|5847.37|5847.37|5848.98|5848.98|5847.37|5847.37|0
1602235800000|2020-10-09 09:30:00|5847.33|5847.33|5849.49|5849.49|5849.49|5849.49|5847.33|5847.33|0
1602236100000|2020-10-09 09:35:00|5850.92|5850.92|5852.1|5852.1|5852.1|5852.1|5850.13|5850.13|0
1602236400000|2020-10-09 09:40:00|5851.65|5851.65|5851.9|5851.9|5852.05|5852.05|5851.38|5851.38|0
1602236700000|2020-10-09 09:45:00|5851.45|5851.45|5853|5853|5853|5853|5851.45|5851.45|0
1602237000000|2020-10-09 09:50:00|5853.12|5853.12|5851.76|5851.76|5854.13|5854.13|5851.76|5851.76|0
1602237300000|2020-10-09 09:55:00|5852.02|5852.02|5848.28|5848.28|5852.02|5852.02|5848.28|5848.28|0
1602237600000|2020-10-09 10:00:00|5848.4|5848.4|5848.32|5848.32|5848.4|5848.4|5846.34|5846.34|0
1602237900000|2020-10-09 10:05:00|5849.64|5849.64|5852.14|5852.14|5852.14|5852.14|5848.95|5848.95|0
1602238200000|2020-10-09 10:10:00|5851.23|5851.23|5850.14|5850.14|5851.6|5851.6|5850.14|5850.14|0
1602238500000|2020-10-09 10:15:00|5850.57|5850.57|5852.33|5852.33|5852.33|5852.33|5850.29|5850.29|0
1602238800000|2020-10-09 10:20:00|5852.04|5852.04|5854.04|5854.04|5854.04|5854.04|5851.12|5851.12|0
1602239100000|2020-10-09 10:25:00|5854.76|5854.76|5857.88|5857.88|5858.42|5858.42|5854.76|5854.76|0
1602239400000|2020-10-09 10:30:00|5858|5858|5857.21|5857.21|5858|5858|5855.78|5855.78|0
1602239700000|2020-10-09 10:35:00|5854.93|5854.93|5852.9|5852.9|5855.08|5855.08|5852.9|5852.9|0
1602240000000|2020-10-09 10:40:00|5853.41|5853.41|5851.67|5851.67|5853.49|5853.49|5851.67|5851.67|0
1602240300000|2020-10-09 10:45:00|5851.27|5851.27|5852.69|5852.69|5852.69|5852.69|5851.27|5851.27|0
1602240600000|2020-10-09 10:50:00|5852.67|5852.67|5850.2|5850.2|5852.67|5852.67|5850.11|5850.11|0
1602240900000|2020-10-09 10:55:00|5849.53|5849.53|5848.03|5848.03|5850.67|5850.67|5848.03|5848.03|0
1602241200000|2020-10-09 11:00:00|5846.58|5846.58|5850.97|5850.97|5850.97|5850.97|5846.58|5846.58|0
1602241500000|2020-10-09 11:05:00|5851.51|5851.51|5852.76|5852.76|5853.64|5853.64|5851.51|5851.51|0
1602241800000|2020-10-09 11:10:00|5850.34|5850.34|5847.71|5847.71|5851.24|5851.24|5847.71|5847.71|0
1602242100000|2020-10-09 11:15:00|5847.86|5847.86|5845.39|5845.39|5847.96|5847.96|5845.39|5845.39|0
1602242400000|2020-10-09 11:20:00|5843.38|5843.38|5843.31|5843.31|5844.08|5844.08|5842.83|5842.83|0
1602242700000|2020-10-09 11:25:00|5843.76|5843.76|5843.85|5843.85|5844.89|5844.89|5843.76|5843.76|0
1602243000000|2020-10-09 11:30:00|5844.33|5844.33|5847.24|5847.24|5847.24|5847.24|5844.03|5844.03|0
1602243300000|2020-10-09 11:35:00|5846.69|5846.69|5848.64|5848.64|5848.64|5848.64|5846.69|5846.69|0
1602243600000|2020-10-09 11:40:00|5848.77|5848.77|5850.01|5850.01|5850.09|5850.09|5848.77|5848.77|0
1602243900000|2020-10-09 11:45:00|5852.73|5852.73|5856.18|5856.18|5856.18|5856.18|5852.73|5852.73|0
1602244200000|2020-10-09 11:50:00|5856.4|5856.4|5855.39|5855.39|5856.4|5856.4|5855.39|5855.39|0
1602244500000|2020-10-09 11:55:00|5855.12|5855.12|5854.83|5854.83|5857.13|5857.13|5854.83|5854.83|0
1602244800000|2020-10-09 12:00:00|5854.7|5854.7|5857.96|5857.96|5857.96|5857.96|5854.14|5854.14|0
1602245100000|2020-10-09 12:05:00|5858.01|5858.01|5861.2|5861.2|5861.24|5861.24|5858.01|5858.01|0
1602245400000|2020-10-09 12:10:00|5859.39|5859.39|5859.95|5859.95|5859.95|5859.95|5859.39|5859.39|0
1602245700000|2020-10-09 12:15:00|5858.31|5858.31|5860.23|5860.23|5860.32|5860.32|5858.31|5858.31|0
1602246000000|2020-10-09 12:20:00|5861.42|5861.42|5864.69|5864.69|5864.69|5864.69|5861.42|5861.42|0
1602246300000|2020-10-09 12:25:00|5866.1|5866.1|5871.07|5871.07|5871.07|5871.07|5866.1|5866.1|0
1602246600000|2020-10-09 12:30:00|5867.88|5867.88|5867.9|5867.9|5869.91|5869.91|5867.88|5867.88|0
1602246900000|2020-10-09 12:35:00|5866.1|5866.1|5866.25|5866.25|5867.24|5867.24|5866.1|5866.1|0
1602247200000|2020-10-09 12:40:00|5865.41|5865.41|5864.9|5864.9|5865.77|5865.77|5864.9|5864.9|0
1602247500000|2020-10-09 12:45:00|5865.44|5865.44|5866.37|5866.37|5866.37|5866.37|5864.62|5864.62|0
1602247800000|2020-10-09 12:50:00|5866.74|5866.74|5867.16|5867.16|5867.16|5867.16|5865.13|5865.13|0
1602248100000|2020-10-09 12:55:00|5868.49|5868.49|5868.33|5868.33|5868.56|5868.56|5867.65|5867.65|0
1602248400000|2020-10-09 13:00:00|5870.79|5870.79|5870.12|5870.12|5871.84|5871.84|5870.12|5870.12|0
1602248700000|2020-10-09 13:05:00|5869.74|5869.74|5869.65|5869.65|5869.74|5869.74|5867.8|5867.8|0
1602249000000|2020-10-09 13:10:00|5868.86|5868.86|5869.33|5869.33|5870.28|5870.28|5868.86|5868.86|0
1602249300000|2020-10-09 13:15:00|5868.31|5868.31|5870.7|5870.7|5870.7|5870.7|5868.31|5868.31|0
1602249600000|2020-10-09 13:20:00|5869.81|5869.81|5870.55|5870.55|5872.74|5872.74|5869.81|5869.81|0
1602249900000|2020-10-09 13:25:00|5870.74|5870.74|5868.35|5868.35|5870.74|5870.74|5868.35|5868.35|0
1602250200000|2020-10-09 13:30:00|5867.59|5867.59|5869.77|5869.77|5869.77|5869.77|5867.59|5867.59|0
1602250500000|2020-10-09 13:35:00|5872.18|5872.18|5875.06|5875.06|5875.06|5875.06|5872.18|5872.18|0
1602250800000|2020-10-09 13:40:00|5875.08|5875.08|5878.13|5878.13|5878.13|5878.13|5875.08|5875.08|0
1602251100000|2020-10-09 13:45:00|5877.44|5877.44|5877.48|5877.48|5879.24|5879.24|5877.44|5877.44|0
1602251400000|2020-10-09 13:50:00|5881.64|5881.64|5876.64|5876.64|5881.77|5881.77|5876.64|5876.64|0
1602251700000|2020-10-09 13:55:00|5878.71|5878.71|5881.21|5881.21|5883.63|5883.63|5878.71|5878.71|0
1602252000000|2020-10-09 14:00:00|5879.28|5879.28|5879.53|5879.53|5880.17|5880.17|5878.1|5878.1|0
1602252300000|2020-10-09 14:05:00|5879.78|5879.78|5880.43|5880.43|5881.46|5881.46|5879.42|5879.42|0
1602252600000|2020-10-09 14:10:00|5879.52|5879.52|5879.86|5879.86|5879.86|5879.86|5878.45|5878.45|0
1602252900000|2020-10-09 14:15:00|5880.58|5880.58|5884.38|5884.38|5884.38|5884.38|5880.58|5880.58|0
1602253200000|2020-10-09 14:20:00|5883.54|5883.54|5885.17|5885.17|5885.18|5885.18|5883.38|5883.38|0
1602253500000|2020-10-09 14:25:00|5883.72|5883.72|5885.41|5885.41|5885.41|5885.41|5883.45|5883.45|0
1602253800000|2020-10-09 14:30:00|5884.82|5884.82|5887.8|5887.8|5889.06|5889.06|5884.82|5884.82|0
1602254100000|2020-10-09 14:35:00|5886.78|5886.78|5892.59|5892.59|5892.79|5892.79|5886.78|5886.78|0
1602254400000|2020-10-09 14:40:00|5892.14|5892.14|5893.83|5893.83|5893.83|5893.83|5891.59|5891.59|0
1602254700000|2020-10-09 14:45:00|5894.36|5894.36|5897.2|5897.2|5897.39|5897.39|5894.01|5894.01|0
1602255000000|2020-10-09 14:50:00|5897.77|5897.77|5893.61|5893.61|5897.77|5897.77|5893.61|5893.61|0
1602255300000|2020-10-09 14:55:00|5892.6|5892.6|5892.53|5892.53|5894.24|5894.24|5892.53|5892.53|0
1602255600000|2020-10-09 15:00:00|5893.85|5893.85|5896.12|5896.12|5896.12|5896.12|5893.83|5893.83|0
1602255900000|2020-10-09 15:05:00|5895.57|5895.57|5902.64|5902.64|5902.64|5902.64|5895.57|5895.57|0
1602256200000|2020-10-09 15:10:00|5904.25|5904.25|5902.69|5902.69|5904.25|5904.25|5901.8|5901.8|0
1602256500000|2020-10-09 15:15:00|5903.42|5903.42|5900.12|5900.12|5903.42|5903.42|5900.12|5900.12|0
1602256800000|2020-10-09 15:20:00|5899.15|5899.15|5898.54|5898.54|5899.15|5899.15|5898.27|5898.27|0
1602257100000|2020-10-09 15:25:00|5898.13|5898.13|5890.7|5890.7|5898.13|5898.13|5890.7|5890.7|0
1602486900000|2020-10-12 07:15:00|5885.93|5885.93|5894.82|5894.82|5894.82|5894.82|5885.93|5885.93|0
1602487200000|2020-10-12 07:20:00|5903.37|5903.37|5895.87|5895.87|5903.37|5903.37|5893.82|5893.82|0
1602487500000|2020-10-12 07:25:00|5893.31|5893.31|5898.26|5898.26|5902.83|5902.83|5893.31|5893.31|0
1602487800000|2020-10-12 07:30:00|5899.35|5899.35|5901.33|5901.33|5901.33|5901.33|5895.49|5895.49|0
1602488100000|2020-10-12 07:35:00|5900.68|5900.68|5890.79|5890.79|5900.68|5900.68|5890.79|5890.79|0
1602488400000|2020-10-12 07:40:00|5892.02|5892.02|5896.39|5896.39|5896.39|5896.39|5891.73|5891.73|0
1602488700000|2020-10-12 07:45:00|5900.28|5900.28|5897.09|5897.09|5903.11|5903.11|5897.09|5897.09|0
1602489000000|2020-10-12 07:50:00|5898.2|5898.2|5900.63|5900.63|5900.66|5900.66|5897.56|5897.56|0
1602489300000|2020-10-12 07:55:00|5896.91|5896.91|5896.29|5896.29|5896.91|5896.91|5894.03|5894.03|0
1602489600000|2020-10-12 08:00:00|5899.83|5899.83|5902|5902|5902|5902|5898.85|5898.85|0
1602489900000|2020-10-12 08:05:00|5901.37|5901.37|5899.55|5899.55|5901.37|5901.37|5897.91|5897.91|0
1602490200000|2020-10-12 08:10:00|5899.27|5899.27|5902.36|5902.36|5903.54|5903.54|5899.27|5899.27|0
1602490500000|2020-10-12 08:15:00|5903.37|5903.37|5904.16|5904.16|5905.05|5905.05|5903.03|5903.03|0
1602490800000|2020-10-12 08:20:00|5902.25|5902.25|5906.17|5906.17|5906.34|5906.34|5902.25|5902.25|0
1602491100000|2020-10-12 08:25:00|5908.6|5908.6|5917.24|5917.24|5919.18|5919.18|5908.6|5908.6|0
1602491400000|2020-10-12 08:30:00|5913.38|5913.38|5908.01|5908.01|5913.38|5913.38|5908.01|5908.01|0
1602491700000|2020-10-12 08:35:00|5907.61|5907.61|5914.51|5914.51|5914.51|5914.51|5907.61|5907.61|0
1602492000000|2020-10-12 08:40:00|5913.56|5913.56|5913.18|5913.18|5913.59|5913.59|5912.73|5912.73|0
1602492300000|2020-10-12 08:45:00|5914.87|5914.87|5910.63|5910.63|5914.87|5914.87|5910.63|5910.63|0
1602492600000|2020-10-12 08:50:00|5910.16|5910.16|5907.45|5907.45|5910.16|5910.16|5907.45|5907.45|0
1602492900000|2020-10-12 08:55:00|5910.04|5910.04|5905.05|5905.05|5910.08|5910.08|5905.05|5905.05|0
1602493200000|2020-10-12 09:00:00|5903.23|5903.23|5904.38|5904.38|5905.57|5905.57|5903.23|5903.23|0
1602493500000|2020-10-12 09:05:00|5904.16|5904.16|5900.56|5900.56|5904.16|5904.16|5900.56|5900.56|0
1602493800000|2020-10-12 09:10:00|5901.81|5901.81|5902.01|5902.01|5902.17|5902.17|5901.77|5901.77|0
1602494100000|2020-10-12 09:15:00|5902.96|5902.96|5907.37|5907.37|5907.37|5907.37|5902.96|5902.96|0
1602494400000|2020-10-12 09:20:00|5908.14|5908.14|5903.46|5903.46|5908.14|5908.14|5903.46|5903.46|0
1602494700000|2020-10-12 09:25:00|5902.62|5902.62|5905.87|5905.87|5905.87|5905.87|5902.38|5902.38|0
1602495000000|2020-10-12 09:30:00|5905.29|5905.29|5907.97|5907.97|5907.97|5907.97|5905.29|5905.29|0
1602495300000|2020-10-12 09:35:00|5908.18|5908.18|5908.73|5908.73|5909.54|5909.54|5908.18|5908.18|0
1602495600000|2020-10-12 09:40:00|5908.99|5908.99|5904.25|5904.25|5908.99|5908.99|5904.25|5904.25|0
1602495900000|2020-10-12 09:45:00|5902.21|5902.21|5900.88|5900.88|5902.21|5902.21|5900.01|5900.01|0
1602496200000|2020-10-12 09:50:00|5900.43|5900.43|5897.28|5897.28|5900.43|5900.43|5897.28|5897.28|0
1602496500000|2020-10-12 09:55:00|5897.31|5897.31|5899.01|5899.01|5899.82|5899.82|5897.31|5897.31|0
1602496800000|2020-10-12 10:00:00|5898.35|5898.35|5899.22|5899.22|5899.57|5899.57|5898.22|5898.22|0
1602497100000|2020-10-12 10:05:00|5900.32|5900.32|5900.16|5900.16|5900.93|5900.93|5900.01|5900.01|0
1602497400000|2020-10-12 10:10:00|5900|5900|5896.2|5896.2|5900|5900|5896.2|5896.2|0
1602497700000|2020-10-12 10:15:00|5896.23|5896.23|5896.54|5896.54|5896.54|5896.54|5895.44|5895.44|0
1602498000000|2020-10-12 10:20:00|5896.32|5896.32|5902.46|5902.46|5902.46|5902.46|5896.32|5896.32|0
1602498300000|2020-10-12 10:25:00|5902.07|5902.07|5902.5|5902.5|5903.29|5903.29|5902.07|5902.07|0
1602498600000|2020-10-12 10:30:00|5902.28|5902.28|5898.95|5898.95|5902.28|5902.28|5898.6|5898.6|0
1602498900000|2020-10-12 10:35:00|5899.87|5899.87|5898.82|5898.82|5899.87|5899.87|5898.63|5898.63|0
1602499200000|2020-10-12 10:40:00|5896.51|5896.51|5901.09|5901.09|5901.09|5901.09|5896.51|5896.51|0
1602499500000|2020-10-12 10:45:00|5902.47|5902.47|5903.88|5903.88|5903.88|5903.88|5902.18|5902.18|0
1602499800000|2020-10-12 10:50:00|5904.19|5904.19|5906.73|5906.73|5906.73|5906.73|5904.19|5904.19|0
1602500100000|2020-10-12 10:55:00|5905.35|5905.35|5906.33|5906.33|5906.33|5906.33|5905.15|5905.15|0
1602500400000|2020-10-12 11:00:00|5907.79|5907.79|5908.81|5908.81|5909.02|5909.02|5907.79|5907.79|0
1602500700000|2020-10-12 11:05:00|5908.27|5908.27|5905.35|5905.35|5909.33|5909.33|5905.35|5905.35|0
1602501000000|2020-10-12 11:10:00|5905.66|5905.66|5905.18|5905.18|5905.66|5905.66|5904.19|5904.19|0
1602501300000|2020-10-12 11:15:00|5904.18|5904.18|5903.16|5903.16|5904.18|5904.18|5901.97|5901.97|0
1602501600000|2020-10-12 11:20:00|5903.3|5903.3|5905.9|5905.9|5905.9|5905.9|5902.87|5902.87|0
1602501900000|2020-10-12 11:25:00|5904.54|5904.54|5905.78|5905.78|5905.81|5905.81|5903.92|5903.92|0
1602502200000|2020-10-12 11:30:00|5904.82|5904.82|5903.41|5903.41|5904.82|5904.82|5903.03|5903.03|0
1602502500000|2020-10-12 11:35:00|5903.33|5903.33|5905.65|5905.65|5905.65|5905.65|5903.33|5903.33|0
1602502800000|2020-10-12 11:40:00|5906.51|5906.51|5909.23|5909.23|5909.23|5909.23|5906.51|5906.51|0
1602503100000|2020-10-12 11:45:00|5907.6|5907.6|5911.45|5911.45|5911.45|5911.45|5907.6|5907.6|0
1602503400000|2020-10-12 11:50:00|5909.31|5909.31|5908.28|5908.28|5910.12|5910.12|5908.28|5908.28|0
1602503700000|2020-10-12 11:55:00|5906.9|5906.9|5903.39|5903.39|5906.9|5906.9|5903.39|5903.39|0
1602504000000|2020-10-12 12:00:00|5904.51|5904.51|5904.18|5904.18|5905.12|5905.12|5902.82|5902.82|0
1602504300000|2020-10-12 12:05:00|5904.99|5904.99|5904.94|5904.94|5905.14|5905.14|5903.54|5903.54|0
1602504600000|2020-10-12 12:10:00|5905.44|5905.44|5906.96|5906.96|5907.86|5907.86|5905.44|5905.44|0
1602504900000|2020-10-12 12:15:00|5907.38|5907.38|5901.43|5901.43|5907.38|5907.38|5901.43|5901.43|0
1602505200000|2020-10-12 12:20:00|5901.91|5901.91|5904.77|5904.77|5904.77|5904.77|5901.78|5901.78|0
1602505500000|2020-10-12 12:25:00|5906.87|5906.87|5907.98|5907.98|5908.91|5908.91|5906.87|5906.87|0
1602505800000|2020-10-12 12:30:00|5905.63|5905.63|5901.45|5901.45|5905.63|5905.63|5901.45|5901.45|0
1602506100000|2020-10-12 12:35:00|5899.52|5899.52|5899.94|5899.94|5899.94|5899.94|5896.33|5896.33|0
1602506400000|2020-10-12 12:40:00|5900.95|5900.95|5898.71|5898.71|5900.95|5900.95|5898.59|5898.59|0
1602506700000|2020-10-12 12:45:00|5895.9|5895.9|5898.49|5898.49|5898.49|5898.49|5894.88|5894.88|0
1602507000000|2020-10-12 12:50:00|5896.87|5896.87|5891.15|5891.15|5896.87|5896.87|5891.15|5891.15|0
1602507300000|2020-10-12 12:55:00|5892.95|5892.95|5894.35|5894.35|5894.35|5894.35|5891.78|5891.78|0
1602507600000|2020-10-12 13:00:00|5894.84|5894.84|5896.33|5896.33|5897.74|5897.74|5894.22|5894.22|0
1602507900000|2020-10-12 13:05:00|5896.96|5896.96|5897.54|5897.54|5898.65|5898.65|5896.96|5896.96|0
1602508200000|2020-10-12 13:10:00|5898.74|5898.74|5899.43|5899.43|5899.43|5899.43|5897.01|5897.01|0
1602508500000|2020-10-12 13:15:00|5899.97|5899.97|5903.73|5903.73|5903.73|5903.73|5899.97|5899.97|0
1602508800000|2020-10-12 13:20:00|5903.59|5903.59|5900.24|5900.24|5903.59|5903.59|5900.24|5900.24|0
1602509100000|2020-10-12 13:25:00|5896.18|5896.18|5892.7|5892.7|5896.18|5896.18|5892.7|5892.7|0
1602509400000|2020-10-12 13:30:00|5892.73|5892.73|5892.63|5892.63|5894.13|5894.13|5890.31|5890.31|0
1602509700000|2020-10-12 13:35:00|5893.41|5893.41|5897.11|5897.11|5897.11|5897.11|5893.41|5893.41|0
1602510000000|2020-10-12 13:40:00|5895.92|5895.92|5897.39|5897.39|5897.39|5897.39|5893.75|5893.75|0
1602510300000|2020-10-12 13:45:00|5895.36|5895.36|5892.76|5892.76|5895.36|5895.36|5892.6|5892.6|0
1602510600000|2020-10-12 13:50:00|5893.78|5893.78|5892.07|5892.07|5894.91|5894.91|5892.07|5892.07|0
1602510900000|2020-10-12 13:55:00|5891.95|5891.95|5896.89|5896.89|5896.89|5896.89|5891.95|5891.95|0
1602511200000|2020-10-12 14:00:00|5899.23|5899.23|5899.12|5899.12|5899.42|5899.42|5898.5|5898.5|0
1602511500000|2020-10-12 14:05:00|5899.24|5899.24|5899.11|5899.11|5902.29|5902.29|5898.31|5898.31|0
1602511800000|2020-10-12 14:10:00|5898.33|5898.33|5903.86|5903.86|5903.86|5903.86|5898.33|5898.33|0
1602512100000|2020-10-12 14:15:00|5902.48|5902.48|5904.46|5904.46|5904.46|5904.46|5901.21|5901.21|0
1602512400000|2020-10-12 14:20:00|5905.62|5905.62|5911.34|5911.34|5911.34|5911.34|5905.62|5905.62|0
1602512700000|2020-10-12 14:25:00|5911.89|5911.89|5913.74|5913.74|5914.33|5914.33|5911.89|5911.89|0
1602513000000|2020-10-12 14:30:00|5911.89|5911.89|5909.18|5909.18|5911.89|5911.89|5909.13|5909.13|0
1602513300000|2020-10-12 14:35:00|5908.43|5908.43|5910.41|5910.41|5911.49|5911.49|5908.43|5908.43|0
1602513600000|2020-10-12 14:40:00|5908.82|5908.82|5905.26|5905.26|5908.82|5908.82|5904.45|5904.45|0
1602513900000|2020-10-12 14:45:00|5904.64|5904.64|5910.72|5910.72|5910.72|5910.72|5904.64|5904.64|0
1602514200000|2020-10-12 14:50:00|5909.99|5909.99|5908.48|5908.48|5909.99|5909.99|5908.27|5908.27|0
1602514500000|2020-10-12 14:55:00|5908.89|5908.89|5912.54|5912.54|5913.61|5913.61|5908.89|5908.89|0
1602514800000|2020-10-12 15:00:00|5912.73|5912.73|5913.55|5913.55|5913.55|5913.55|5912.2|5912.2|0
1602515100000|2020-10-12 15:05:00|5914.65|5914.65|5913.36|5913.36|5914.65|5914.65|5913.08|5913.08|0
1602515400000|2020-10-12 15:10:00|5913.28|5913.28|5911.08|5911.08|5913.28|5913.28|5911.08|5911.08|0
1602515700000|2020-10-12 15:15:00|5910.31|5910.31|5908.55|5908.55|5911.01|5911.01|5908.55|5908.55|0
1602516000000|2020-10-12 15:20:00|5908.45|5908.45|5908.33|5908.33|5909.7|5909.7|5908.33|5908.33|0
1602516300000|2020-10-12 15:25:00|5908.47|5908.47|5906.95|5906.95|5908.47|5908.47|5906.95|5906.95|0
1602573300000|2020-10-13 07:15:00|5861.12|5861.12|5854.65|5854.65|5861.12|5861.12|5850.95|5850.95|0
1602573600000|2020-10-13 07:20:00|5849.74|5849.74|5849.27|5849.27|5849.74|5849.74|5846.96|5846.96|0
1602573900000|2020-10-13 07:25:00|5848.91|5848.91|5842.42|5842.42|5848.91|5848.91|5842.42|5842.42|0
1602574200000|2020-10-13 07:30:00|5844.73|5844.73|5850.02|5850.02|5851.78|5851.78|5844.73|5844.73|0
1602574500000|2020-10-13 07:35:00|5848.81|5848.81|5849.4|5849.4|5849.4|5849.4|5847.84|5847.84|0
1602574800000|2020-10-13 07:40:00|5853.53|5853.53|5853.28|5853.28|5853.53|5853.53|5850.28|5850.28|0
1602575100000|2020-10-13 07:45:00|5854.94|5854.94|5852.11|5852.11|5854.94|5854.94|5850.79|5850.79|0
1602575400000|2020-10-13 07:50:00|5853.28|5853.28|5851.28|5851.28|5853.28|5853.28|5851.04|5851.04|0
1602575700000|2020-10-13 07:55:00|5850.59|5850.59|5852.26|5852.26|5852.26|5852.26|5847.03|5847.03|0
1602576000000|2020-10-13 08:00:00|5852.15|5852.15|5862.77|5862.77|5862.77|5862.77|5852.15|5852.15|0
1602576300000|2020-10-13 08:05:00|5861.11|5861.11|5859.52|5859.52|5861.11|5861.11|5856.76|5856.76|0
1602576600000|2020-10-13 08:10:00|5859.83|5859.83|5857.98|5857.98|5859.83|5859.83|5857.98|5857.98|0
1602576900000|2020-10-13 08:15:00|5857.77|5857.77|5856.11|5856.11|5857.77|5857.77|5856.11|5856.11|0
1602577200000|2020-10-13 08:20:00|5855.49|5855.49|5855.46|5855.46|5855.99|5855.99|5855.46|5855.46|0
1602577500000|2020-10-13 08:25:00|5853.89|5853.89|5854.81|5854.81|5855.33|5855.33|5853.23|5853.23|0
1602577800000|2020-10-13 08:30:00|5856.53|5856.53|5857.37|5857.37|5857.37|5857.37|5855.96|5855.96|0
1602578100000|2020-10-13 08:35:00|5856.3|5856.3|5853.87|5853.87|5857.23|5857.23|5853.87|5853.87|0
1602578400000|2020-10-13 08:40:00|5853.01|5853.01|5855.61|5855.61|5855.61|5855.61|5853.01|5853.01|0
1602578700000|2020-10-13 08:45:00|5855.23|5855.23|5855.53|5855.53|5856.76|5856.76|5855.23|5855.23|0
1602579000000|2020-10-13 08:50:00|5852.78|5852.78|5851.05|5851.05|5852.78|5852.78|5850.49|5850.49|0
1602579300000|2020-10-13 08:55:00|5851.22|5851.22|5848.63|5848.63|5851.22|5851.22|5848.45|5848.45|0
1602579600000|2020-10-13 09:00:00|5848.42|5848.42|5847.26|5847.26|5848.42|5848.42|5846.89|5846.89|0
1602579900000|2020-10-13 09:05:00|5847.51|5847.51|5848.13|5848.13|5850.13|5850.13|5847.51|5847.51|0
1602580200000|2020-10-13 09:10:00|5846.57|5846.57|5846.38|5846.38|5846.93|5846.93|5845.74|5845.74|0
1602580500000|2020-10-13 09:15:00|5847.26|5847.26|5845.6|5845.6|5847.26|5847.26|5845.6|5845.6|0
1602580800000|2020-10-13 09:20:00|5845.69|5845.69|5845.49|5845.49|5845.92|5845.92|5845.37|5845.37|0
1602581100000|2020-10-13 09:25:00|5845.01|5845.01|5844.38|5844.38|5845.01|5845.01|5843.46|5843.46|0
1602581400000|2020-10-13 09:30:00|5845.09|5845.09|5844.13|5844.13|5846.02|5846.02|5844.13|5844.13|0
1602581700000|2020-10-13 09:35:00|5843.23|5843.23|5843.64|5843.64|5844.18|5844.18|5843.23|5843.23|0
1602582000000|2020-10-13 09:40:00|5843.46|5843.46|5843.2|5843.2|5843.46|5843.46|5842.47|5842.47|0
1602582300000|2020-10-13 09:45:00|5846.23|5846.23|5846.63|5846.63|5846.63|5846.63|5844.02|5844.02|0
1602582600000|2020-10-13 09:50:00|5846.89|5846.89|5845.52|5845.52|5846.89|5846.89|5844.64|5844.64|0
1602582900000|2020-10-13 09:55:00|5845.96|5845.96|5846.98|5846.98|5847.44|5847.44|5845.96|5845.96|0
1602583200000|2020-10-13 10:00:00|5845.89|5845.89|5846.3|5846.3|5846.3|5846.3|5845.07|5845.07|0
1602583500000|2020-10-13 10:05:00|5847.12|5847.12|5845.38|5845.38|5847.12|5847.12|5844.5|5844.5|0
1602583800000|2020-10-13 10:10:00|5845.66|5845.66|5846.26|5846.26|5847.44|5847.44|5845.66|5845.66|0
1602584100000|2020-10-13 10:15:00|5846.82|5846.82|5849.13|5849.13|5849.13|5849.13|5846.82|5846.82|0
1602584400000|2020-10-13 10:20:00|5848.29|5848.29|5848.71|5848.71|5848.74|5848.74|5848.07|5848.07|0
1602584700000|2020-10-13 10:25:00|5849.97|5849.97|5851.62|5851.62|5851.62|5851.62|5849.89|5849.89|0
1602585000000|2020-10-13 10:30:00|5851.56|5851.56|5852.34|5852.34|5852.34|5852.34|5850.45|5850.45|0
1602585300000|2020-10-13 10:35:00|5852.68|5852.68|5851.7|5851.7|5852.71|5852.71|5851.56|5851.56|0
1602585600000|2020-10-13 10:40:00|5850.7|5850.7|5849.04|5849.04|5850.7|5850.7|5849.03|5849.03|0
1602585900000|2020-10-13 10:45:00|5849.48|5849.48|5854.48|5854.48|5854.7|5854.7|5849.48|5849.48|0
1602586200000|2020-10-13 10:50:00|5856.23|5856.23|5857.3|5857.3|5857.32|5857.32|5856.23|5856.23|0
1602586500000|2020-10-13 10:55:00|5858.7|5858.7|5855.49|5855.49|5858.7|5858.7|5855.49|5855.49|0
1602586800000|2020-10-13 11:00:00|5855.25|5855.25|5856.1|5856.1|5856.1|5856.1|5853.96|5853.96|0
1602587100000|2020-10-13 11:05:00|5856.93|5856.93|5859.37|5859.37|5859.37|5859.37|5855.94|5855.94|0
1602587400000|2020-10-13 11:10:00|5859.67|5859.67|5864.96|5864.96|5864.98|5864.98|5859.67|5859.67|0
1602587700000|2020-10-13 11:15:00|5865.54|5865.54|5867.02|5867.02|5867.48|5867.48|5865.54|5865.54|0
1602588000000|2020-10-13 11:20:00|5865.7|5865.7|5865.17|5865.17|5865.7|5865.7|5862.53|5862.53|0
1602588300000|2020-10-13 11:25:00|5865.12|5865.12|5868.61|5868.61|5868.61|5868.61|5864.77|5864.77|0
1602588600000|2020-10-13 11:30:00|5868.17|5868.17|5871.57|5871.57|5871.82|5871.82|5868.17|5868.17|0
1602588900000|2020-10-13 11:35:00|5870.23|5870.23|5871.35|5871.35|5871.35|5871.35|5870.22|5870.22|0
1602589200000|2020-10-13 11:40:00|5872.33|5872.33|5872.77|5872.77|5872.77|5872.77|5871.72|5871.72|0
1602589500000|2020-10-13 11:45:00|5872.96|5872.96|5870.63|5870.63|5872.96|5872.96|5870.63|5870.63|0
1602589800000|2020-10-13 11:50:00|5870.13|5870.13|5868.43|5868.43|5870.3|5870.3|5868.01|5868.01|0
1602590100000|2020-10-13 11:55:00|5867.8|5867.8|5868.07|5868.07|5869.58|5869.58|5867.8|5867.8|0
1602590400000|2020-10-13 12:00:00|5868.88|5868.88|5868.62|5868.62|5868.91|5868.91|5868.01|5868.01|0
1602590700000|2020-10-13 12:05:00|5868.51|5868.51|5869.37|5869.37|5869.68|5869.68|5867.9|5867.9|0
1602591000000|2020-10-13 12:10:00|5869.97|5869.97|5870.69|5870.69|5871.19|5871.19|5869.97|5869.97|0
1602591300000|2020-10-13 12:15:00|5870.95|5870.95|5871.54|5871.54|5872|5872|5870.95|5870.95|0
1602591600000|2020-10-13 12:20:00|5872.41|5872.41|5868.45|5868.45|5872.41|5872.41|5868.45|5868.45|0
1602591900000|2020-10-13 12:25:00|5866.64|5866.64|5865.29|5865.29|5866.64|5866.64|5865.29|5865.29|0
1602592200000|2020-10-13 12:30:00|5864.88|5864.88|5863.76|5863.76|5865.31|5865.31|5863.76|5863.76|0
1602592500000|2020-10-13 12:35:00|5863.68|5863.68|5864.01|5864.01|5865.15|5865.15|5863.68|5863.68|0
1602592800000|2020-10-13 12:40:00|5863.7|5863.7|5862.81|5862.81|5863.99|5863.99|5862.81|5862.81|0
1602593100000|2020-10-13 12:45:00|5863.23|5863.23|5862.1|5862.1|5863.68|5863.68|5861.12|5861.12|0
1602593400000|2020-10-13 12:50:00|5861.96|5861.96|5855.83|5855.83|5861.96|5861.96|5855.83|5855.83|0
1602593700000|2020-10-13 12:55:00|5855.47|5855.47|5851.28|5851.28|5855.47|5855.47|5847.88|5847.88|0
1602594000000|2020-10-13 13:00:00|5852.04|5852.04|5852.86|5852.86|5852.86|5852.86|5850.58|5850.58|0
1602594300000|2020-10-13 13:05:00|5854.37|5854.37|5850.79|5850.79|5854.37|5854.37|5850.79|5850.79|0
1602594600000|2020-10-13 13:10:00|5850.27|5850.27|5848.22|5848.22|5850.27|5850.27|5847.24|5847.24|0
1602594900000|2020-10-13 13:15:00|5847.63|5847.63|5848.73|5848.73|5848.73|5848.73|5847.63|5847.63|0
1602595200000|2020-10-13 13:20:00|5848.36|5848.36|5846.92|5846.92|5848.51|5848.51|5846.49|5846.49|0
1602595500000|2020-10-13 13:25:00|5848.53|5848.53|5849.47|5849.47|5849.47|5849.47|5848.17|5848.17|0
1602595800000|2020-10-13 13:30:00|5848.99|5848.99|5852.46|5852.46|5852.46|5852.46|5848.99|5848.99|0
1602596100000|2020-10-13 13:35:00|5852.69|5852.69|5849.88|5849.88|5854.41|5854.41|5849.88|5849.88|0
1602596400000|2020-10-13 13:40:00|5847.5|5847.5|5847.76|5847.76|5847.76|5847.76|5846.03|5846.03|0
1602596700000|2020-10-13 13:45:00|5848.22|5848.22|5844.1|5844.1|5848.22|5848.22|5844.1|5844.1|0
1602597000000|2020-10-13 13:50:00|5844.59|5844.59|5842.33|5842.33|5845.43|5845.43|5842.33|5842.33|0
1602597300000|2020-10-13 13:55:00|5841.94|5841.94|5840.08|5840.08|5841.94|5841.94|5840.08|5840.08|0
1602597600000|2020-10-13 14:00:00|5841.98|5841.98|5840.6|5840.6|5843.32|5843.32|5840.6|5840.6|0
1602597900000|2020-10-13 14:05:00|5836.64|5836.64|5829.26|5829.26|5836.64|5836.64|5829.26|5829.26|0
1602598200000|2020-10-13 14:10:00|5830.85|5830.85|5822.91|5822.91|5830.85|5830.85|5822.91|5822.91|0
1602598500000|2020-10-13 14:15:00|5824.43|5824.43|5827.65|5827.65|5827.65|5827.65|5822.9|5822.9|0
1602598800000|2020-10-13 14:20:00|5828|5828|5828.97|5828.97|5829.1|5829.1|5827.69|5827.69|0
1602599100000|2020-10-13 14:25:00|5829.01|5829.01|5830.18|5830.18|5830.18|5830.18|5827.43|5827.43|0
1602599400000|2020-10-13 14:30:00|5831.16|5831.16|5826.8|5826.8|5831.16|5831.16|5826.8|5826.8|0
1602599700000|2020-10-13 14:35:00|5827.06|5827.06|5829.76|5829.76|5829.76|5829.76|5827.06|5827.06|0
1602600000000|2020-10-13 14:40:00|5829.84|5829.84|5824.23|5824.23|5829.84|5829.84|5824.23|5824.23|0
1602600300000|2020-10-13 14:45:00|5825.61|5825.61|5823.92|5823.92|5825.61|5825.61|5823.19|5823.19|0
1602600600000|2020-10-13 14:50:00|5824.12|5824.12|5821.14|5821.14|5824.12|5824.12|5821.14|5821.14|0
1602600900000|2020-10-13 14:55:00|5822.38|5822.38|5821.56|5821.56|5822.38|5822.38|5821.56|5821.56|0
1602601200000|2020-10-13 15:00:00|5822.76|5822.76|5817.5|5817.5|5822.76|5822.76|5817.5|5817.5|0
1602601500000|2020-10-13 15:05:00|5815.56|5815.56|5818.72|5818.72|5818.72|5818.72|5814.6|5814.6|0
1602601800000|2020-10-13 15:10:00|5820.64|5820.64|5820.56|5820.56|5821.5|5821.5|5819.9|5819.9|0
1602602100000|2020-10-13 15:15:00|5821.97|5821.97|5822.29|5822.29|5823|5823|5821.16|5821.16|0
1602602400000|2020-10-13 15:20:00|5821.35|5821.35|5821.99|5821.99|5824.01|5824.01|5820.09|5820.09|0
1602602700000|2020-10-13 15:25:00|5822.37|5822.37|5820.2|5820.2|5822.37|5822.37|5820.2|5820.2|0
1602659700000|2020-10-14 07:15:00|5820.64|5820.64|5811.77|5811.77|5820.64|5820.64|5810.02|5810.02|0
1602660000000|2020-10-14 07:20:00|5811.55|5811.55|5810.09|5810.09|5811.55|5811.55|5808.73|5808.73|0
1602660300000|2020-10-14 07:25:00|5818.55|5818.55|5830.96|5830.96|5830.96|5830.96|5818.55|5818.55|0
1602660600000|2020-10-14 07:30:00|5827.4|5827.4|5832.14|5832.14|5832.41|5832.41|5827.4|5827.4|0
1602660900000|2020-10-14 07:35:00|5833.77|5833.77|5835.06|5835.06|5837.17|5837.17|5833.77|5833.77|0
1602661200000|2020-10-14 07:40:00|5832.8|5832.8|5831.72|5831.72|5833.39|5833.39|5831.62|5831.62|0
1602661500000|2020-10-14 07:45:00|5830.8|5830.8|5831.33|5831.33|5831.33|5831.33|5828.44|5828.44|0
1602661800000|2020-10-14 07:50:00|5830.44|5830.44|5834.18|5834.18|5834.18|5834.18|5830.27|5830.27|0
1602662100000|2020-10-14 07:55:00|5833.8|5833.8|5832.59|5832.59|5833.8|5833.8|5831.65|5831.65|0
1602662400000|2020-10-14 08:00:00|5835.21|5835.21|5842.23|5842.23|5842.23|5842.23|5833.73|5833.73|0
1602662700000|2020-10-14 08:05:00|5844.09|5844.09|5841.43|5841.43|5844.09|5844.09|5841.43|5841.43|0
1602663000000|2020-10-14 08:10:00|5843.18|5843.18|5844.35|5844.35|5846.45|5846.45|5843.18|5843.18|0
1602663300000|2020-10-14 08:15:00|5844.06|5844.06|5842.2|5842.2|5845.77|5845.77|5842.2|5842.2|0
1602663600000|2020-10-14 08:20:00|5841.03|5841.03|5841.76|5841.76|5842.02|5842.02|5840.3|5840.3|0
1602663900000|2020-10-14 08:25:00|5843.64|5843.64|5842.76|5842.76|5843.64|5843.64|5842.49|5842.49|0
1602664200000|2020-10-14 08:30:00|5846.28|5846.28|5841.83|5841.83|5846.28|5846.28|5841.83|5841.83|0
1602664500000|2020-10-14 08:35:00|5841.78|5841.78|5840.05|5840.05|5843.63|5843.63|5840.05|5840.05|0
1602664800000|2020-10-14 08:40:00|5840.03|5840.03|5840.38|5840.38|5841.53|5841.53|5840.03|5840.03|0
1602665100000|2020-10-14 08:45:00|5838.34|5838.34|5841.58|5841.58|5842.05|5842.05|5838.34|5838.34|0
1602665400000|2020-10-14 08:50:00|5840.92|5840.92|5843.2|5843.2|5843.4|5843.4|5840.86|5840.86|0
1602665700000|2020-10-14 08:55:00|5844.18|5844.18|5838.41|5838.41|5844.18|5844.18|5838.41|5838.41|0
1602666000000|2020-10-14 09:00:00|5837.82|5837.82|5835.16|5835.16|5838.69|5838.69|5835.07|5835.07|0
1602666300000|2020-10-14 09:05:00|5835.84|5835.84|5836.57|5836.57|5837.57|5837.57|5835.84|5835.84|0
1602666600000|2020-10-14 09:10:00|5835.85|5835.85|5834.34|5834.34|5838.75|5838.75|5834.34|5834.34|0
1602666900000|2020-10-14 09:15:00|5835.11|5835.11|5837.76|5837.76|5837.76|5837.76|5834.85|5834.85|0
1602667200000|2020-10-14 09:20:00|5837.46|5837.46|5835.17|5835.17|5837.46|5837.46|5834.72|5834.72|0
1602667500000|2020-10-14 09:25:00|5835.37|5835.37|5837.63|5837.63|5837.63|5837.63|5835.37|5835.37|0
1602667800000|2020-10-14 09:30:00|5837.55|5837.55|5836.89|5836.89|5838.23|5838.23|5836.89|5836.89|0
1602668100000|2020-10-14 09:35:00|5837.38|5837.38|5839.96|5839.96|5840.48|5840.48|5837.38|5837.38|0
1602668400000|2020-10-14 09:40:00|5840.21|5840.21|5839.9|5839.9|5840.4|5840.4|5839.9|5839.9|0
1602668700000|2020-10-14 09:45:00|5840.61|5840.61|5841.28|5841.28|5841.28|5841.28|5839.47|5839.47|0
1602669000000|2020-10-14 09:50:00|5842.75|5842.75|5842.1|5842.1|5843.88|5843.88|5842.04|5842.04|0
1602669300000|2020-10-14 09:55:00|5842.44|5842.44|5840.28|5840.28|5842.44|5842.44|5839.62|5839.62|0
1602669600000|2020-10-14 10:00:00|5840.52|5840.52|5840.23|5840.23|5840.52|5840.52|5839.38|5839.38|0
1602669900000|2020-10-14 10:05:00|5839.39|5839.39|5838.47|5838.47|5842.11|5842.11|5838.47|5838.47|0
1602670200000|2020-10-14 10:10:00|5837.34|5837.34|5837.73|5837.73|5839.1|5839.1|5837.34|5837.34|0
1602670500000|2020-10-14 10:15:00|5836.05|5836.05|5835.29|5835.29|5836.05|5836.05|5834.56|5834.56|0
1602670800000|2020-10-14 10:20:00|5836.02|5836.02|5832.34|5832.34|5836.02|5836.02|5832.34|5832.34|0
1602671100000|2020-10-14 10:25:00|5832.55|5832.55|5832.34|5832.34|5834.38|5834.38|5831.85|5831.85|0
1602671400000|2020-10-14 10:30:00|5833.5|5833.5|5832.54|5832.54|5833.52|5833.52|5832.36|5832.36|0
1602671700000|2020-10-14 10:35:00|5832.7|5832.7|5829.95|5829.95|5832.7|5832.7|5829.95|5829.95|0
1602672000000|2020-10-14 10:40:00|5831.78|5831.78|5831.82|5831.82|5834.76|5834.76|5831.78|5831.78|0
1602672300000|2020-10-14 10:45:00|5831.99|5831.99|5834.4|5834.4|5834.4|5834.4|5831.57|5831.57|0
1602672600000|2020-10-14 10:50:00|5834.55|5834.55|5834.59|5834.59|5835.69|5835.69|5834.17|5834.17|0
1602672900000|2020-10-14 10:55:00|5833.92|5833.92|5834.01|5834.01|5834.21|5834.21|5832.51|5832.51|0
1602673200000|2020-10-14 11:00:00|5832.28|5832.28|5833.22|5833.22|5833.22|5833.22|5832.28|5832.28|0
1602673500000|2020-10-14 11:05:00|5833.29|5833.29|5836.17|5836.17|5836.17|5836.17|5833.29|5833.29|0
1602673800000|2020-10-14 11:10:00|5836.56|5836.56|5837.41|5837.41|5837.41|5837.41|5836.32|5836.32|0
1602674100000|2020-10-14 11:15:00|5837.84|5837.84|5837.86|5837.86|5837.9|5837.9|5836.45|5836.45|0
1602674400000|2020-10-14 11:20:00|5837.85|5837.85|5839.25|5839.25|5839.25|5839.25|5837.27|5837.27|0
1602674700000|2020-10-14 11:25:00|5839.59|5839.59|5840.33|5840.33|5840.33|5840.33|5839.55|5839.55|0
1602675000000|2020-10-14 11:30:00|5840.7|5840.7|5838.61|5838.61|5841.04|5841.04|5838.61|5838.61|0
1602675300000|2020-10-14 11:35:00|5838.08|5838.08|5840.42|5840.42|5840.42|5840.42|5838.08|5838.08|0
1602675600000|2020-10-14 11:40:00|5841.28|5841.28|5842.53|5842.53|5842.76|5842.76|5841.28|5841.28|0
1602675900000|2020-10-14 11:45:00|5843.05|5843.05|5844.12|5844.12|5844.3|5844.3|5843.05|5843.05|0
1602676200000|2020-10-14 11:50:00|5844.83|5844.83|5844.69|5844.69|5844.83|5844.83|5844.08|5844.08|0
1602676500000|2020-10-14 11:55:00|5845.13|5845.13|5844.61|5844.61|5846.12|5846.12|5844.41|5844.41|0
1602676800000|2020-10-14 12:00:00|5847.31|5847.31|5846.02|5846.02|5847.31|5847.31|5846.02|5846.02|0
1602677100000|2020-10-14 12:05:00|5846.57|5846.57|5844.47|5844.47|5847.39|5847.39|5844.47|5844.47|0
1602677400000|2020-10-14 12:10:00|5843.91|5843.91|5842.94|5842.94|5843.91|5843.91|5841.73|5841.73|0
1602677700000|2020-10-14 12:15:00|5842.25|5842.25|5841.35|5841.35|5842.25|5842.25|5840.68|5840.68|0
1602678000000|2020-10-14 12:20:00|5841.51|5841.51|5836.99|5836.99|5841.51|5841.51|5836.99|5836.99|0
1602678300000|2020-10-14 12:25:00|5836.58|5836.58|5837.58|5837.58|5838.64|5838.64|5836.58|5836.58|0
1602678600000|2020-10-14 12:30:00|5837.83|5837.83|5836.34|5836.34|5839.04|5839.04|5836.34|5836.34|0
1602678900000|2020-10-14 12:35:00|5835.94|5835.94|5834.74|5834.74|5835.94|5835.94|5834.41|5834.41|0
1602679200000|2020-10-14 12:40:00|5834.73|5834.73|5831.44|5831.44|5834.73|5834.73|5831.44|5831.44|0
1602679500000|2020-10-14 12:45:00|5829.71|5829.71|5829.69|5829.69|5830.45|5830.45|5829.62|5829.62|0
1602679800000|2020-10-14 12:50:00|5829.56|5829.56|5831.3|5831.3|5831.36|5831.36|5829.56|5829.56|0
1602680100000|2020-10-14 12:55:00|5831.16|5831.16|5831.28|5831.28|5831.28|5831.28|5828.22|5828.22|0
1602680400000|2020-10-14 13:00:00|5831.38|5831.38|5835.94|5835.94|5835.94|5835.94|5831.05|5831.05|0
1602680700000|2020-10-14 13:05:00|5833.91|5833.91|5833.49|5833.49|5834.12|5834.12|5832.94|5832.94|0
1602681000000|2020-10-14 13:10:00|5832.66|5832.66|5834.73|5834.73|5834.73|5834.73|5832.66|5832.66|0
1602681300000|2020-10-14 13:15:00|5835.46|5835.46|5836.34|5836.34|5836.34|5836.34|5834.8|5834.8|0
1602681600000|2020-10-14 13:20:00|5837.11|5837.11|5831.85|5831.85|5837.11|5837.11|5831.85|5831.85|0
1602681900000|2020-10-14 13:25:00|5831.79|5831.79|5834.28|5834.28|5834.28|5834.28|5831.58|5831.58|0
1602682200000|2020-10-14 13:30:00|5832.17|5832.17|5826.92|5826.92|5832.41|5832.41|5826.92|5826.92|0
1602682500000|2020-10-14 13:35:00|5827.84|5827.84|5830.98|5830.98|5830.98|5830.98|5827.84|5827.84|0
1602682800000|2020-10-14 13:40:00|5832.95|5832.95|5835.22|5835.22|5835.22|5835.22|5832.95|5832.95|0
1602683100000|2020-10-14 13:45:00|5834.96|5834.96|5835.56|5835.56|5835.56|5835.56|5834.48|5834.48|0
1602683400000|2020-10-14 13:50:00|5834.8|5834.8|5829.37|5829.37|5834.8|5834.8|5829.37|5829.37|0
1602683700000|2020-10-14 13:55:00|5829.88|5829.88|5831.94|5831.94|5831.94|5831.94|5829.88|5829.88|0
1602684000000|2020-10-14 14:00:00|5833.58|5833.58|5829.47|5829.47|5835.13|5835.13|5829.47|5829.47|0
1602684300000|2020-10-14 14:05:00|5829.7|5829.7|5825.01|5825.01|5829.7|5829.7|5825.01|5825.01|0
1602684600000|2020-10-14 14:10:00|5823.86|5823.86|5819.1|5819.1|5823.86|5823.86|5819.1|5819.1|0
1602684900000|2020-10-14 14:15:00|5819.04|5819.04|5816.21|5816.21|5819.13|5819.13|5816.21|5816.21|0
1602685200000|2020-10-14 14:20:00|5816.14|5816.14|5811.08|5811.08|5816.14|5816.14|5811.08|5811.08|0
1602685500000|2020-10-14 14:25:00|5811.35|5811.35|5811.55|5811.55|5811.55|5811.55|5810.05|5810.05|0
1602685800000|2020-10-14 14:30:00|5811.07|5811.07|5809.73|5809.73|5811.07|5811.07|5808.68|5808.68|0
1602686100000|2020-10-14 14:35:00|5808.12|5808.12|5808.14|5808.14|5808.14|5808.14|5807|5807|0
1602686400000|2020-10-14 14:40:00|5807.96|5807.96|5807.17|5807.17|5807.96|5807.96|5806.19|5806.19|0
1602686700000|2020-10-14 14:45:00|5807.66|5807.66|5810.38|5810.38|5810.41|5810.41|5807.66|5807.66|0
1602687000000|2020-10-14 14:50:00|5809.26|5809.26|5808.34|5808.34|5809.47|5809.47|5808.2|5808.2|0
1602687300000|2020-10-14 14:55:00|5808.25|5808.25|5806.81|5806.81|5808.25|5808.25|5806.6|5806.6|0
1602687600000|2020-10-14 15:00:00|5805.54|5805.54|5803.99|5803.99|5805.54|5805.54|5803.61|5803.61|0
1602687900000|2020-10-14 15:05:00|5804.97|5804.97|5806.69|5806.69|5806.69|5806.69|5803.57|5803.57|0
1602688200000|2020-10-14 15:10:00|5805.05|5805.05|5806.61|5806.61|5806.9|5806.9|5805.05|5805.05|0
1602688500000|2020-10-14 15:15:00|5807.74|5807.74|5809.48|5809.48|5809.48|5809.48|5807.4|5807.4|0
1602688800000|2020-10-14 15:20:00|5808.33|5808.33|5807.21|5807.21|5808.47|5808.47|5807.16|5807.16|0
1602689100000|2020-10-14 15:25:00|5807.07|5807.07|5806.11|5806.11|5807.07|5807.07|5805.41|5805.41|0
1602746100000|2020-10-15 07:15:00|5735.1|5735.1|5712.19|5712.19|5735.1|5735.1|5712.19|5712.19|0
1602746400000|2020-10-15 07:20:00|5711.96|5711.96|5708.4|5708.4|5711.96|5711.96|5708.4|5708.4|0
1602746700000|2020-10-15 07:25:00|5706.8|5706.8|5717.71|5717.71|5717.71|5717.71|5706.23|5706.23|0
1602747000000|2020-10-15 07:30:00|5720.91|5720.91|5719.79|5719.79|5720.91|5720.91|5718.48|5718.48|0
1602747300000|2020-10-15 07:35:00|5718.16|5718.16|5717.9|5717.9|5718.47|5718.47|5716.29|5716.29|0
1602747600000|2020-10-15 07:40:00|5714.39|5714.39|5713.72|5713.72|5715.05|5715.05|5711.15|5711.15|0
1602747900000|2020-10-15 07:45:00|5716.21|5716.21|5726.79|5726.79|5726.79|5726.79|5716.21|5716.21|0
1602748200000|2020-10-15 07:50:00|5727.49|5727.49|5726.38|5726.38|5727.49|5727.49|5726.38|5726.38|0
1602748500000|2020-10-15 07:55:00|5726.7|5726.7|5729.03|5729.03|5729.03|5729.03|5726.11|5726.11|0
1602748800000|2020-10-15 08:00:00|5731.68|5731.68|5730.3|5730.3|5732.82|5732.82|5730.21|5730.21|0
1602749100000|2020-10-15 08:05:00|5732.04|5732.04|5725.59|5725.59|5732.04|5732.04|5724.56|5724.56|0
1602749400000|2020-10-15 08:10:00|5726.45|5726.45|5729.84|5729.84|5729.84|5729.84|5726.45|5726.45|0
1602749700000|2020-10-15 08:15:00|5730.91|5730.91|5723.54|5723.54|5730.91|5730.91|5721.83|5721.83|0
1602750000000|2020-10-15 08:20:00|5722.96|5722.96|5721.07|5721.07|5722.96|5722.96|5720.6|5720.6|0
1602750300000|2020-10-15 08:25:00|5722.73|5722.73|5721.04|5721.04|5723.04|5723.04|5719.85|5719.85|0
1602750600000|2020-10-15 08:30:00|5719.58|5719.58|5714.48|5714.48|5719.58|5719.58|5713.01|5713.01|0
1602750900000|2020-10-15 08:35:00|5714.36|5714.36|5708.73|5708.73|5714.36|5714.36|5708.54|5708.54|0
1602751200000|2020-10-15 08:40:00|5707.63|5707.63|5698.78|5698.78|5707.63|5707.63|5698.78|5698.78|0
1602751500000|2020-10-15 08:45:00|5697.35|5697.35|5697.25|5697.25|5697.43|5697.43|5696.67|5696.67|0
1602751800000|2020-10-15 08:50:00|5697.15|5697.15|5695.99|5695.99|5698.46|5698.46|5695.99|5695.99|0
1602752100000|2020-10-15 08:55:00|5694.98|5694.98|5697.41|5697.41|5697.41|5697.41|5694.98|5694.98|0
1602752400000|2020-10-15 09:00:00|5696.41|5696.41|5695.71|5695.71|5696.41|5696.41|5694.39|5694.39|0
1602752700000|2020-10-15 09:05:00|5695.56|5695.56|5696.58|5696.58|5696.58|5696.58|5695.04|5695.04|0
1602753000000|2020-10-15 09:10:00|5696.27|5696.27|5702.47|5702.47|5702.47|5702.47|5696.27|5696.27|0
1602753300000|2020-10-15 09:15:00|5702.53|5702.53|5699.32|5699.32|5702.53|5702.53|5698.92|5698.92|0
1602753600000|2020-10-15 09:20:00|5696.56|5696.56|5699.5|5699.5|5699.5|5699.5|5694.4|5694.4|0
1602753900000|2020-10-15 09:25:00|5699.9|5699.9|5708.97|5708.97|5708.97|5708.97|5699.9|5699.9|0
1602754200000|2020-10-15 09:30:00|5709.45|5709.45|5708.83|5708.83|5709.45|5709.45|5708.54|5708.54|0
1602754500000|2020-10-15 09:35:00|5709.64|5709.64|5707.27|5707.27|5710.19|5710.19|5707.27|5707.27|0
1602754800000|2020-10-15 09:40:00|5706.59|5706.59|5704.21|5704.21|5706.59|5706.59|5704.21|5704.21|0
1602755100000|2020-10-15 09:45:00|5703.95|5703.95|5703.12|5703.12|5703.95|5703.95|5699.56|5699.56|0
1602755400000|2020-10-15 09:50:00|5704.65|5704.65|5702.62|5702.62|5704.65|5704.65|5701.65|5701.65|0
1602755700000|2020-10-15 09:55:00|5703.19|5703.19|5702.88|5702.88|5703.19|5703.19|5701.89|5701.89|0
1602756000000|2020-10-15 10:00:00|5703.58|5703.58|5702.88|5702.88|5703.58|5703.58|5701.44|5701.44|0
1602756300000|2020-10-15 10:05:00|5702.02|5702.02|5700.2|5700.2|5702.93|5702.93|5700.2|5700.2|0
1602756600000|2020-10-15 10:10:00|5699.27|5699.27|5699.68|5699.68|5700.28|5700.28|5699.27|5699.27|0
1602756900000|2020-10-15 10:15:00|5697.01|5697.01|5697.36|5697.36|5697.36|5697.36|5695.33|5695.33|0
1602757200000|2020-10-15 10:20:00|5697.96|5697.96|5696.67|5696.67|5698.28|5698.28|5695.64|5695.64|0
1602757500000|2020-10-15 10:25:00|5697.19|5697.19|5700.5|5700.5|5700.5|5700.5|5697.19|5697.19|0
1602757800000|2020-10-15 10:30:00|5700.95|5700.95|5697.72|5697.72|5700.95|5700.95|5697.01|5697.01|0
1602758100000|2020-10-15 10:35:00|5697.35|5697.35|5699.22|5699.22|5699.22|5699.22|5697.1|5697.1|0
1602758400000|2020-10-15 10:40:00|5700.42|5700.42|5701.81|5701.81|5702.36|5702.36|5699.64|5699.64|0
1602758700000|2020-10-15 10:45:00|5701.57|5701.57|5714.81|5714.81|5714.81|5714.81|5701.57|5701.57|0
1602759000000|2020-10-15 10:50:00|5716.83|5716.83|5718.22|5718.22|5719.4|5719.4|5716.83|5716.83|0
1602759300000|2020-10-15 10:55:00|5719.12|5719.12|5722.1|5722.1|5722.1|5722.1|5718.51|5718.51|0
1602759600000|2020-10-15 11:00:00|5722.97|5722.97|5720.31|5720.31|5722.97|5722.97|5720.31|5720.31|0
1602759900000|2020-10-15 11:05:00|5718.94|5718.94|5719.51|5719.51|5719.51|5719.51|5718.74|5718.74|0
1602760200000|2020-10-15 11:10:00|5718.97|5718.97|5721.55|5721.55|5722.09|5722.09|5718.97|5718.97|0
1602760500000|2020-10-15 11:15:00|5720.72|5720.72|5721.57|5721.57|5721.57|5721.57|5719.83|5719.83|0
1602760800000|2020-10-15 11:20:00|5722.46|5722.46|5725.85|5725.85|5725.85|5725.85|5722.46|5722.46|0
1602761100000|2020-10-15 11:25:00|5725.79|5725.79|5726.07|5726.07|5726.62|5726.62|5725.79|5725.79|0
1602761400000|2020-10-15 11:30:00|5725.81|5725.81|5724.88|5724.88|5725.81|5725.81|5724.88|5724.88|0
1602761700000|2020-10-15 11:35:00|5724.02|5724.02|5723.82|5723.82|5725.6|5725.6|5723.82|5723.82|0
1602762000000|2020-10-15 11:40:00|5724.43|5724.43|5727.9|5727.9|5728.07|5728.07|5724.43|5724.43|0
1602762300000|2020-10-15 11:45:00|5729.06|5729.06|5725.88|5725.88|5730.07|5730.07|5725.88|5725.88|0
1602762600000|2020-10-15 11:50:00|5724.66|5724.66|5724.11|5724.11|5725.18|5725.18|5723.8|5723.8|0
1602762900000|2020-10-15 11:55:00|5724.51|5724.51|5724.49|5724.49|5724.9|5724.9|5724.02|5724.02|0
1602763200000|2020-10-15 12:00:00|5724.83|5724.83|5725.86|5725.86|5725.86|5725.86|5724.19|5724.19|0
1602763500000|2020-10-15 12:05:00|5725.93|5725.93|5725.16|5725.16|5726.24|5726.24|5725.16|5725.16|0
1602763800000|2020-10-15 12:10:00|5724.83|5724.83|5723.09|5723.09|5724.83|5724.83|5722.44|5722.44|0
1602764100000|2020-10-15 12:15:00|5722.41|5722.41|5718.09|5718.09|5722.41|5722.41|5718.09|5718.09|0
1602764400000|2020-10-15 12:20:00|5718.97|5718.97|5717.41|5717.41|5718.97|5718.97|5716.94|5716.94|0
1602764700000|2020-10-15 12:25:00|5717.18|5717.18|5717.67|5717.67|5717.7|5717.7|5715.42|5715.42|0
1602765000000|2020-10-15 12:30:00|5718.58|5718.58|5711.24|5711.24|5718.58|5718.58|5711.24|5711.24|0
1602765300000|2020-10-15 12:35:00|5711.04|5711.04|5713.76|5713.76|5713.76|5713.76|5711.04|5711.04|0
1602765600000|2020-10-15 12:40:00|5713.05|5713.05|5709.8|5709.8|5713.05|5713.05|5709.8|5709.8|0
1602765900000|2020-10-15 12:45:00|5709.09|5709.09|5710.49|5710.49|5710.54|5710.54|5709.09|5709.09|0
1602766200000|2020-10-15 12:50:00|5707.89|5707.89|5707.39|5707.39|5707.92|5707.92|5707.23|5707.23|0
1602766500000|2020-10-15 12:55:00|5706.97|5706.97|5706.96|5706.96|5706.97|5706.97|5705.77|5705.77|0
1602766800000|2020-10-15 13:00:00|5705.9|5705.9|5706.65|5706.65|5707.13|5707.13|5705.9|5705.9|0
1602767100000|2020-10-15 13:05:00|5707.7|5707.7|5707.07|5707.07|5707.7|5707.7|5705.09|5705.09|0
1602767400000|2020-10-15 13:10:00|5707.7|5707.7|5708.1|5708.1|5708.1|5708.1|5706.46|5706.46|0
1602767700000|2020-10-15 13:15:00|5709.68|5709.68|5709.33|5709.33|5710.32|5710.32|5708.54|5708.54|0
1602768000000|2020-10-15 13:20:00|5709.27|5709.27|5710.92|5710.92|5710.92|5710.92|5709.27|5709.27|0
1602768300000|2020-10-15 13:25:00|5712.03|5712.03|5718.02|5718.02|5718.02|5718.02|5712.03|5712.03|0
1602768600000|2020-10-15 13:30:00|5717.57|5717.57|5720.07|5720.07|5720.07|5720.07|5716.17|5716.17|0
1602768900000|2020-10-15 13:35:00|5722.66|5722.66|5720.67|5720.67|5724.09|5724.09|5720.67|5720.67|0
1602769200000|2020-10-15 13:40:00|5717.92|5717.92|5717.66|5717.66|5717.92|5717.92|5715.74|5715.74|0
1602769500000|2020-10-15 13:45:00|5717.79|5717.79|5720.22|5720.22|5720.22|5720.22|5717.79|5717.79|0
1602769800000|2020-10-15 13:50:00|5720.52|5720.52|5725.66|5725.66|5725.66|5725.66|5720.52|5720.52|0
1602770100000|2020-10-15 13:55:00|5727.04|5727.04|5733.37|5733.37|5733.37|5733.37|5727.04|5727.04|0
1602770400000|2020-10-15 14:00:00|5734.16|5734.16|5724.5|5724.5|5734.16|5734.16|5724.5|5724.5|0
1602770700000|2020-10-15 14:05:00|5726.01|5726.01|5732.47|5732.47|5732.47|5732.47|5726.01|5726.01|0
1602771000000|2020-10-15 14:10:00|5731.53|5731.53|5728.94|5728.94|5731.53|5731.53|5728.94|5728.94|0
1602771300000|2020-10-15 14:15:00|5727.27|5727.27|5729.26|5729.26|5729.53|5729.53|5725.94|5725.94|0
1602771600000|2020-10-15 14:20:00|5727.97|5727.97|5725.05|5725.05|5728.43|5728.43|5724.62|5724.62|0
1602771900000|2020-10-15 14:25:00|5724.72|5724.72|5725.37|5725.37|5725.37|5725.37|5721.8|5721.8|0
1602772200000|2020-10-15 14:30:00|5725.86|5725.86|5727.07|5727.07|5729.41|5729.41|5725.86|5725.86|0
1602772500000|2020-10-15 14:35:00|5725.49|5725.49|5721.2|5721.2|5725.49|5725.49|5721.2|5721.2|0
1602772800000|2020-10-15 14:40:00|5721.28|5721.28|5724.29|5724.29|5725.31|5725.31|5721.28|5721.28|0
1602773100000|2020-10-15 14:45:00|5726.48|5726.48|5730.52|5730.52|5730.52|5730.52|5726.27|5726.27|0
1602773400000|2020-10-15 14:50:00|5733.4|5733.4|5733.62|5733.62|5735.5|5735.5|5733.4|5733.4|0
1602773700000|2020-10-15 14:55:00|5734.03|5734.03|5740.83|5740.83|5740.83|5740.83|5734.03|5734.03|0
1602774000000|2020-10-15 15:00:00|5741.09|5741.09|5736.76|5736.76|5741.09|5741.09|5736.76|5736.76|0
1602774300000|2020-10-15 15:05:00|5737.91|5737.91|5742.32|5742.32|5742.32|5742.32|5736.22|5736.22|0
1602774600000|2020-10-15 15:10:00|5741.67|5741.67|5742.96|5742.96|5743.06|5743.06|5741.67|5741.67|0
1602774900000|2020-10-15 15:15:00|5744.79|5744.79|5739.72|5739.72|5744.79|5744.79|5739.72|5739.72|0
1602775200000|2020-10-15 15:20:00|5740.29|5740.29|5740.9|5740.9|5742.29|5742.29|5739.9|5739.9|0
1602775500000|2020-10-15 15:25:00|5739.8|5739.8|5734.51|5734.51|5739.8|5739.8|5734.51|5734.51|0
1602832500000|2020-10-16 07:15:00|5823.6|5823.6|5818.78|5818.78|5825.73|5825.73|5818.78|5818.78|0
1602832800000|2020-10-16 07:20:00|5819.29|5819.29|5820.74|5820.74|5824.29|5824.29|5819.29|5819.29|0
1602833100000|2020-10-16 07:25:00|5822.74|5822.74|5820.48|5820.48|5824.53|5824.53|5818.75|5818.75|0
1602833400000|2020-10-16 07:30:00|5816.27|5816.27|5824.52|5824.52|5824.52|5824.52|5816.27|5816.27|0
1602833700000|2020-10-16 07:35:00|5819.91|5819.91|5827.55|5827.55|5827.55|5827.55|5819.91|5819.91|0
1602834000000|2020-10-16 07:40:00|5827.19|5827.19|5824.67|5824.67|5828.01|5828.01|5824.67|5824.67|0
1602834300000|2020-10-16 07:45:00|5825.21|5825.21|5816.39|5816.39|5825.21|5825.21|5816.39|5816.39|0
1602834600000|2020-10-16 07:50:00|5819.73|5819.73|5810.91|5810.91|5820.06|5820.06|5810.91|5810.91|0
1602834900000|2020-10-16 07:55:00|5810.2|5810.2|5811.33|5811.33|5811.83|5811.83|5810.2|5810.2|0
1602835200000|2020-10-16 08:00:00|5810.14|5810.14|5808.47|5808.47|5810.55|5810.55|5807.85|5807.85|0
1602835500000|2020-10-16 08:05:00|5807.75|5807.75|5806.81|5806.81|5808.64|5808.64|5806.81|5806.81|0
1602835800000|2020-10-16 08:10:00|5805.26|5805.26|5797.91|5797.91|5805.26|5805.26|5797.91|5797.91|0
1602836100000|2020-10-16 08:15:00|5796.28|5796.28|5796.58|5796.58|5797.25|5797.25|5795.42|5795.42|0
1602836400000|2020-10-16 08:20:00|5794.12|5794.12|5793.45|5793.45|5794.79|5794.79|5792.38|5792.38|0
1602836700000|2020-10-16 08:25:00|5793.27|5793.27|5794.81|5794.81|5794.81|5794.81|5792.73|5792.73|0
1602837000000|2020-10-16 08:30:00|5796.62|5796.62|5793.15|5793.15|5796.62|5796.62|5792.45|5792.45|0
1602837300000|2020-10-16 08:35:00|5793.92|5793.92|5793.36|5793.36|5793.92|5793.92|5791.66|5791.66|0
1602837600000|2020-10-16 08:40:00|5795.79|5795.79|5794.14|5794.14|5797.67|5797.67|5794.14|5794.14|0
1602837900000|2020-10-16 08:45:00|5794.67|5794.67|5793.24|5793.24|5794.67|5794.67|5793.24|5793.24|0
1602838200000|2020-10-16 08:50:00|5793.62|5793.62|5795.02|5795.02|5795.13|5795.13|5793.62|5793.62|0
1602838500000|2020-10-16 08:55:00|5796.38|5796.38|5799.71|5799.71|5799.71|5799.71|5796.38|5796.38|0
1602838800000|2020-10-16 09:00:00|5799.76|5799.76|5799.2|5799.2|5800.93|5800.93|5799.2|5799.2|0
1602839100000|2020-10-16 09:05:00|5796.22|5796.22|5795.27|5795.27|5796.22|5796.22|5794.04|5794.04|0
1602839400000|2020-10-16 09:10:00|5796.64|5796.64|5797.78|5797.78|5798.11|5798.11|5796.64|5796.64|0
1602839700000|2020-10-16 09:15:00|5796.53|5796.53|5798.49|5798.49|5798.64|5798.64|5794.79|5794.79|0
1602840000000|2020-10-16 09:20:00|5797.74|5797.74|5797.5|5797.5|5801.41|5801.41|5797.5|5797.5|0
1602840300000|2020-10-16 09:25:00|5794.53|5794.53|5799.23|5799.23|5799.23|5799.23|5794.53|5794.53|0
1602840600000|2020-10-16 09:30:00|5795.98|5795.98|5793.47|5793.47|5795.98|5795.98|5792.24|5792.24|0
1602840900000|2020-10-16 09:35:00|5792.87|5792.87|5790.65|5790.65|5792.87|5792.87|5790.65|5790.65|0
1602841200000|2020-10-16 09:40:00|5791.13|5791.13|5789.59|5789.59|5791.13|5791.13|5789.47|5789.47|0
1602841500000|2020-10-16 09:45:00|5790.43|5790.43|5788.49|5788.49|5790.43|5790.43|5788.11|5788.11|0
1602841800000|2020-10-16 09:50:00|5788.2|5788.2|5793.26|5793.26|5793.26|5793.26|5788.2|5788.2|0
1602842100000|2020-10-16 09:55:00|5792.46|5792.46|5796.07|5796.07|5796.07|5796.07|5792.46|5792.46|0
1602842400000|2020-10-16 10:00:00|5796.94|5796.94|5792.65|5792.65|5796.94|5796.94|5792.65|5792.65|0
1602842700000|2020-10-16 10:05:00|5792.67|5792.67|5795.67|5795.67|5795.67|5795.67|5792.67|5792.67|0
1602843000000|2020-10-16 10:10:00|5795.9|5795.9|5796.37|5796.37|5797.16|5797.16|5795.85|5795.85|0
1602843300000|2020-10-16 10:15:00|5795.7|5795.7|5807.16|5807.16|5807.16|5807.16|5795.7|5795.7|0
1602843600000|2020-10-16 10:20:00|5808.08|5808.08|5818.18|5818.18|5818.18|5818.18|5808.08|5808.08|0
1602843900000|2020-10-16 10:25:00|5818.62|5818.62|5823.02|5823.02|5823.02|5823.02|5818.62|5818.62|0
1602844200000|2020-10-16 10:30:00|5823.69|5823.69|5824.1|5824.1|5825.73|5825.73|5823.69|5823.69|0
1602844500000|2020-10-16 10:35:00|5824.16|5824.16|5828.84|5828.84|5828.84|5828.84|5824.16|5824.16|0
1602844800000|2020-10-16 10:40:00|5828.58|5828.58|5829.62|5829.62|5829.65|5829.65|5828.58|5828.58|0
1602845100000|2020-10-16 10:45:00|5829.95|5829.95|5823.89|5823.89|5829.95|5829.95|5823.89|5823.89|0
1602845400000|2020-10-16 10:50:00|5823.11|5823.11|5823.23|5823.23|5823.23|5823.23|5822.14|5822.14|0
1602845700000|2020-10-16 10:55:00|5821.8|5821.8|5823.95|5823.95|5823.98|5823.98|5821.8|5821.8|0
1602846000000|2020-10-16 11:00:00|5824.06|5824.06|5828.12|5828.12|5832.13|5832.13|5824.06|5824.06|0
1602846300000|2020-10-16 11:05:00|5825.76|5825.76|5827.2|5827.2|5827.2|5827.2|5825.76|5825.76|0
1602846600000|2020-10-16 11:10:00|5828.03|5828.03|5827.48|5827.48|5828.06|5828.06|5827.23|5827.23|0
1602846900000|2020-10-16 11:15:00|5827.33|5827.33|5828.52|5828.52|5829.53|5829.53|5827.33|5827.33|0
1602847200000|2020-10-16 11:20:00|5828.02|5828.02|5824.81|5824.81|5828.02|5828.02|5824.21|5824.21|0
1602847500000|2020-10-16 11:25:00|5824.36|5824.36|5823.27|5823.27|5824.51|5824.51|5823.27|5823.27|0
1602847800000|2020-10-16 11:30:00|5824.17|5824.17|5822.76|5822.76|5824.17|5824.17|5821.43|5821.43|0
1602848100000|2020-10-16 11:35:00|5822.37|5822.37|5824.21|5824.21|5824.21|5824.21|5822.37|5822.37|0
1602848400000|2020-10-16 11:40:00|5824.53|5824.53|5822.97|5822.97|5827.62|5827.62|5822.97|5822.97|0
1602848700000|2020-10-16 11:45:00|5822.56|5822.56|5821.31|5821.31|5822.56|5822.56|5821.31|5821.31|0
1602849000000|2020-10-16 11:50:00|5822.74|5822.74|5821.88|5821.88|5824.35|5824.35|5821.88|5821.88|0
1602849300000|2020-10-16 11:55:00|5821.92|5821.92|5820.63|5820.63|5821.92|5821.92|5820.63|5820.63|0
1602849600000|2020-10-16 12:00:00|5821.01|5821.01|5821.79|5821.79|5821.79|5821.79|5820.89|5820.89|0
1602849900000|2020-10-16 12:05:00|5823.56|5823.56|5827.13|5827.13|5827.13|5827.13|5823.56|5823.56|0
1602850200000|2020-10-16 12:10:00|5827.77|5827.77|5826.13|5826.13|5827.77|5827.77|5826|5826|0
1602850500000|2020-10-16 12:15:00|5826.61|5826.61|5824.66|5824.66|5826.61|5826.61|5824.66|5824.66|0
1602850800000|2020-10-16 12:20:00|5824.49|5824.49|5825.25|5825.25|5825.52|5825.52|5824.49|5824.49|0
1602851100000|2020-10-16 12:25:00|5826.55|5826.55|5824.62|5824.62|5826.55|5826.55|5824.27|5824.27|0
1602851400000|2020-10-16 12:30:00|5825.23|5825.23|5826.71|5826.71|5826.71|5826.71|5824.06|5824.06|0
1602851700000|2020-10-16 12:35:00|5827.5|5827.5|5828.21|5828.21|5829.61|5829.61|5827.5|5827.5|0
1602852000000|2020-10-16 12:40:00|5828.25|5828.25|5829.64|5829.64|5829.64|5829.64|5828.25|5828.25|0
1602852300000|2020-10-16 12:45:00|5830.05|5830.05|5830.97|5830.97|5831.48|5831.48|5830.05|5830.05|0
1602852600000|2020-10-16 12:50:00|5830.36|5830.36|5830.38|5830.38|5831.53|5831.53|5830.36|5830.36|0
1602852900000|2020-10-16 12:55:00|5831.9|5831.9|5831.37|5831.37|5831.9|5831.9|5830.95|5830.95|0
1602853200000|2020-10-16 13:00:00|5831.06|5831.06|5831.53|5831.53|5831.66|5831.66|5831.06|5831.06|0
1602853500000|2020-10-16 13:05:00|5831|5831|5828.74|5828.74|5831|5831|5828.74|5828.74|0
1602853800000|2020-10-16 13:10:00|5828.94|5828.94|5829.3|5829.3|5829.6|5829.6|5828.94|5828.94|0
1602854100000|2020-10-16 13:15:00|5829.15|5829.15|5824.79|5824.79|5830.55|5830.55|5824.79|5824.79|0
1602854400000|2020-10-16 13:20:00|5823.03|5823.03|5820.42|5820.42|5823.06|5823.06|5820.42|5820.42|0
1602854700000|2020-10-16 13:25:00|5820.62|5820.62|5819.27|5819.27|5820.73|5820.73|5819.27|5819.27|0
1602855000000|2020-10-16 13:30:00|5817.93|5817.93|5818.61|5818.61|5818.61|5818.61|5816.07|5816.07|0
1602855300000|2020-10-16 13:35:00|5820.24|5820.24|5819.79|5819.79|5820.46|5820.46|5818.16|5818.16|0
1602855600000|2020-10-16 13:40:00|5820.54|5820.54|5821.62|5821.62|5821.62|5821.62|5820.3|5820.3|0
1602855900000|2020-10-16 13:45:00|5820.99|5820.99|5822.73|5822.73|5822.73|5822.73|5820.71|5820.71|0
1602856200000|2020-10-16 13:50:00|5822.34|5822.34|5820.14|5820.14|5822.34|5822.34|5819.61|5819.61|0
1602856500000|2020-10-16 13:55:00|5820.48|5820.48|5828.96|5828.96|5828.96|5828.96|5820.48|5820.48|0
1602856800000|2020-10-16 14:00:00|5828.11|5828.11|5831.72|5831.72|5831.72|5831.72|5827.89|5827.89|0
1602857100000|2020-10-16 14:05:00|5831.7|5831.7|5835.49|5835.49|5835.49|5835.49|5831.11|5831.11|0
1602857400000|2020-10-16 14:10:00|5836.32|5836.32|5835.55|5835.55|5837.27|5837.27|5835.55|5835.55|0
1602857700000|2020-10-16 14:15:00|5833.8|5833.8|5833.88|5833.88|5833.88|5833.88|5832.64|5832.64|0
1602858000000|2020-10-16 14:20:00|5835.11|5835.11|5834.43|5834.43|5835.62|5835.62|5834.43|5834.43|0
1602858300000|2020-10-16 14:25:00|5833.13|5833.13|5835.85|5835.85|5837.57|5837.57|5833.13|5833.13|0
1602858600000|2020-10-16 14:30:00|5835.64|5835.64|5835.29|5835.29|5837.11|5837.11|5834.62|5834.62|0
1602858900000|2020-10-16 14:35:00|5833.8|5833.8|5829.13|5829.13|5833.8|5833.8|5829.13|5829.13|0
1602859200000|2020-10-16 14:40:00|5828.26|5828.26|5830.35|5830.35|5832.32|5832.32|5828.26|5828.26|0
1602859500000|2020-10-16 14:45:00|5830.75|5830.75|5827.03|5827.03|5831.81|5831.81|5827.03|5827.03|0
1602859800000|2020-10-16 14:50:00|5825.73|5825.73|5824.61|5824.61|5825.73|5825.73|5823.44|5823.44|0
1602860100000|2020-10-16 14:55:00|5825.28|5825.28|5826.06|5826.06|5826.08|5826.08|5825.28|5825.28|0
1602860400000|2020-10-16 15:00:00|5824.55|5824.55|5827.59|5827.59|5828.31|5828.31|5824.55|5824.55|0
1602860700000|2020-10-16 15:05:00|5827.66|5827.66|5824.2|5824.2|5827.66|5827.66|5824.18|5824.18|0
1602861000000|2020-10-16 15:10:00|5824.59|5824.59|5818.73|5818.73|5824.59|5824.59|5818.73|5818.73|0
1602861300000|2020-10-16 15:15:00|5817.26|5817.26|5814.28|5814.28|5817.26|5817.26|5814.08|5814.08|0
1602861600000|2020-10-16 15:20:00|5815.68|5815.68|5811|5811|5815.68|5815.68|5811|5811|0
1602861900000|2020-10-16 15:25:00|5810.15|5810.15|5812.7|5812.7|5812.7|5812.7|5810.15|5810.15|0
1603091700000|2020-10-19 07:15:00|5827.43|5827.43|5827.89|5827.89|5827.89|5827.89|5819.07|5819.07|0
1603092000000|2020-10-19 07:20:00|5827.07|5827.07|5827.16|5827.16|5830.03|5830.03|5827.07|5827.07|0
1603092300000|2020-10-19 07:25:00|5828.14|5828.14|5821.96|5821.96|5828.14|5828.14|5821.96|5821.96|0
1603092600000|2020-10-19 07:30:00|5822.62|5822.62|5819.03|5819.03|5822.88|5822.88|5817.35|5817.35|0
1603092900000|2020-10-19 07:35:00|5815.31|5815.31|5822.06|5822.06|5822.33|5822.33|5815.31|5815.31|0
1603093200000|2020-10-19 07:40:00|5824.74|5824.74|5820.93|5820.93|5824.74|5824.74|5819.34|5819.34|0
1603093500000|2020-10-19 07:45:00|5823.59|5823.59|5823.26|5823.26|5824.95|5824.95|5823.26|5823.26|0
1603093800000|2020-10-19 07:50:00|5820.57|5820.57|5820.33|5820.33|5822.16|5822.16|5820.32|5820.32|0
1603094100000|2020-10-19 07:55:00|5820.91|5820.91|5819.89|5819.89|5821.91|5821.91|5819.89|5819.89|0
1603094400000|2020-10-19 08:00:00|5820.29|5820.29|5812.98|5812.98|5820.58|5820.58|5812.98|5812.98|0
1603094700000|2020-10-19 08:05:00|5811.22|5811.22|5806.69|5806.69|5811.22|5811.22|5806.65|5806.65|0
1603095000000|2020-10-19 08:10:00|5806.6|5806.6|5809.86|5809.86|5809.97|5809.97|5806.6|5806.6|0
1603095300000|2020-10-19 08:15:00|5807.6|5807.6|5805.31|5805.31|5807.75|5807.75|5805.31|5805.31|0
1603095600000|2020-10-19 08:20:00|5806.82|5806.82|5814.31|5814.31|5814.31|5814.31|5806.82|5806.82|0
1603095900000|2020-10-19 08:25:00|5814.88|5814.88|5814.1|5814.1|5814.88|5814.88|5813.67|5813.67|0
1603096200000|2020-10-19 08:30:00|5814.91|5814.91|5816.13|5816.13|5816.13|5816.13|5814.91|5814.91|0
1603096500000|2020-10-19 08:35:00|5815.19|5815.19|5812.46|5812.46|5815.67|5815.67|5812.46|5812.46|0
1603096800000|2020-10-19 08:40:00|5811.03|5811.03|5808.68|5808.68|5811.03|5811.03|5808.68|5808.68|0
1603097100000|2020-10-19 08:45:00|5809.62|5809.62|5814.17|5814.17|5814.2|5814.2|5809.62|5809.62|0
1603097400000|2020-10-19 08:50:00|5814.26|5814.26|5814.75|5814.75|5814.75|5814.75|5813.57|5813.57|0
1603097700000|2020-10-19 08:55:00|5813.47|5813.47|5814.83|5814.83|5814.83|5814.83|5813.47|5813.47|0
1603098000000|2020-10-19 09:00:00|5816.05|5816.05|5815.81|5815.81|5816.48|5816.48|5815.57|5815.57|0
1603098300000|2020-10-19 09:05:00|5816.15|5816.15|5817.54|5817.54|5817.65|5817.65|5816.15|5816.15|0
1603098600000|2020-10-19 09:10:00|5817.01|5817.01|5816.74|5816.74|5817.01|5817.01|5815.55|5815.55|0
1603098900000|2020-10-19 09:15:00|5816.07|5816.07|5818.13|5818.13|5818.13|5818.13|5815.24|5815.24|0
1603099200000|2020-10-19 09:20:00|5818.17|5818.17|5819.92|5819.92|5819.92|5819.92|5817.97|5817.97|0
1603099500000|2020-10-19 09:25:00|5818.28|5818.28|5819.95|5819.95|5819.95|5819.95|5818.28|5818.28|0
1603099800000|2020-10-19 09:30:00|5817.12|5817.12|5821.93|5821.93|5821.93|5821.93|5817.12|5817.12|0
1603100100000|2020-10-19 09:35:00|5821.69|5821.69|5820.5|5820.5|5821.69|5821.69|5820.5|5820.5|0
1603100400000|2020-10-19 09:40:00|5820.87|5820.87|5822.55|5822.55|5822.55|5822.55|5820.87|5820.87|0
1603100700000|2020-10-19 09:45:00|5822.63|5822.63|5821.35|5821.35|5823.21|5823.21|5821.35|5821.35|0
1603101000000|2020-10-19 09:50:00|5821.72|5821.72|5823.48|5823.48|5823.48|5823.48|5820.93|5820.93|0
1603101300000|2020-10-19 09:55:00|5825.92|5825.92|5825.1|5825.1|5825.92|5825.92|5823.36|5823.36|0
1603101600000|2020-10-19 10:00:00|5825.88|5825.88|5824.36|5824.36|5825.88|5825.88|5823.41|5823.41|0
1603101900000|2020-10-19 10:05:00|5824.79|5824.79|5825.45|5825.45|5825.54|5825.54|5824.12|5824.12|0
1603102200000|2020-10-19 10:10:00|5825.03|5825.03|5818.84|5818.84|5825.03|5825.03|5818.84|5818.84|0
1603102500000|2020-10-19 10:15:00|5819.98|5819.98|5819.47|5819.47|5820.94|5820.94|5819.47|5819.47|0
1603102800000|2020-10-19 10:20:00|5818.46|5818.46|5817.64|5817.64|5819.59|5819.59|5817.64|5817.64|0
1603103100000|2020-10-19 10:25:00|5816.67|5816.67|5815.78|5815.78|5816.67|5816.67|5815.57|5815.57|0
1603103400000|2020-10-19 10:30:00|5815.01|5815.01|5815.15|5815.15|5815.15|5815.15|5814.55|5814.55|0
1603103700000|2020-10-19 10:35:00|5815.37|5815.37|5815.61|5815.61|5815.61|5815.61|5814.74|5814.74|0
1603104000000|2020-10-19 10:40:00|5816.01|5816.01|5818.97|5818.97|5818.98|5818.98|5816.01|5816.01|0
1603104300000|2020-10-19 10:45:00|5818.68|5818.68|5817.97|5817.97|5818.68|5818.68|5817.43|5817.43|0
1603104600000|2020-10-19 10:50:00|5818.38|5818.38|5819.95|5819.95|5821.42|5821.42|5818.38|5818.38|0
1603104900000|2020-10-19 10:55:00|5820.09|5820.09|5821.31|5821.31|5821.31|5821.31|5820.09|5820.09|0
1603105200000|2020-10-19 11:00:00|5824.7|5824.7|5826.31|5826.31|5826.31|5826.31|5824.51|5824.51|0
1603105500000|2020-10-19 11:05:00|5826.64|5826.64|5827.52|5827.52|5828.19|5828.19|5826.45|5826.45|0
1603105800000|2020-10-19 11:10:00|5827.24|5827.24|5823.3|5823.3|5827.24|5827.24|5823.3|5823.3|0
1603106100000|2020-10-19 11:15:00|5823.84|5823.84|5823.4|5823.4|5823.84|5823.84|5822.54|5822.54|0
1603106400000|2020-10-19 11:20:00|5822.52|5822.52|5821.3|5821.3|5822.52|5822.52|5821.17|5821.17|0
1603106700000|2020-10-19 11:25:00|5821.41|5821.41|5823.29|5823.29|5823.29|5823.29|5821.41|5821.41|0
1603107000000|2020-10-19 11:30:00|5823.79|5823.79|5824.61|5824.61|5824.61|5824.61|5822.82|5822.82|0
1603107300000|2020-10-19 11:35:00|5824.64|5824.64|5824.69|5824.69|5825.06|5825.06|5823.69|5823.69|0
1603107600000|2020-10-19 11:40:00|5824.17|5824.17|5824.65|5824.65|5824.98|5824.98|5824.17|5824.17|0
1603107900000|2020-10-19 11:45:00|5826.45|5826.45|5827.61|5827.61|5827.63|5827.63|5826.45|5826.45|0
1603108200000|2020-10-19 11:50:00|5826.91|5826.91|5826.42|5826.42|5826.93|5826.93|5826.31|5826.31|0
1603108500000|2020-10-19 11:55:00|5825.64|5825.64|5826.85|5826.85|5826.93|5826.93|5825.05|5825.05|0
1603108800000|2020-10-19 12:00:00|5826.09|5826.09|5823.7|5823.7|5826.09|5826.09|5823.7|5823.7|0
1603109100000|2020-10-19 12:05:00|5823.54|5823.54|5824.48|5824.48|5824.48|5824.48|5822.27|5822.27|0
1603109400000|2020-10-19 12:10:00|5824.79|5824.79|5824.47|5824.47|5824.79|5824.79|5823.91|5823.91|0
1603109700000|2020-10-19 12:15:00|5824.78|5824.78|5826.92|5826.92|5826.92|5826.92|5824.78|5824.78|0
1603110000000|2020-10-19 12:20:00|5826.3|5826.3|5826.86|5826.86|5826.86|5826.86|5825.7|5825.7|0
1603110300000|2020-10-19 12:25:00|5826.69|5826.69|5824.64|5824.64|5826.69|5826.69|5824.64|5824.64|0
1603110600000|2020-10-19 12:30:00|5824.34|5824.34|5820.21|5820.21|5824.34|5824.34|5820.21|5820.21|0
1603110900000|2020-10-19 12:35:00|5820.18|5820.18|5819.78|5819.78|5820.18|5820.18|5817.45|5817.45|0
1603111200000|2020-10-19 12:40:00|5818.53|5818.53|5817.62|5817.62|5818.53|5818.53|5816.91|5816.91|0
1603111500000|2020-10-19 12:45:00|5814.08|5814.08|5808.28|5808.28|5814.08|5814.08|5808.28|5808.28|0
1603111800000|2020-10-19 12:50:00|5807.92|5807.92|5805.79|5805.79|5807.92|5807.92|5805.79|5805.79|0
1603112100000|2020-10-19 12:55:00|5806.94|5806.94|5802.64|5802.64|5806.94|5806.94|5802.48|5802.48|0
1603112400000|2020-10-19 13:00:00|5803.19|5803.19|5804.22|5804.22|5804.56|5804.56|5803.19|5803.19|0
1603112700000|2020-10-19 13:05:00|5805.38|5805.38|5802.48|5802.48|5805.55|5805.55|5802.48|5802.48|0
1603113000000|2020-10-19 13:10:00|5802.9|5802.9|5801.45|5801.45|5802.9|5802.9|5800.92|5800.92|0
1603113300000|2020-10-19 13:15:00|5801.37|5801.37|5804.42|5804.42|5804.42|5804.42|5801.37|5801.37|0
1603113600000|2020-10-19 13:20:00|5804.34|5804.34|5805.07|5805.07|5805.86|5805.86|5804.34|5804.34|0
1603113900000|2020-10-19 13:25:00|5803.96|5803.96|5807.09|5807.09|5807.39|5807.39|5803.96|5803.96|0
1603114200000|2020-10-19 13:30:00|5806.58|5806.58|5810.21|5810.21|5810.21|5810.21|5806.58|5806.58|0
1603114500000|2020-10-19 13:35:00|5809.99|5809.99|5807.62|5807.62|5809.99|5809.99|5807.62|5807.62|0
1603114800000|2020-10-19 13:40:00|5807.5|5807.5|5807.49|5807.49|5807.74|5807.74|5806.95|5806.95|0
1603115100000|2020-10-19 13:45:00|5806.88|5806.88|5803.37|5803.37|5806.88|5806.88|5801.89|5801.89|0
1603115400000|2020-10-19 13:50:00|5803.58|5803.58|5803.37|5803.37|5803.58|5803.58|5802.38|5802.38|0
1603115700000|2020-10-19 13:55:00|5803.03|5803.03|5808.34|5808.34|5808.34|5808.34|5803.03|5803.03|0
1603116000000|2020-10-19 14:00:00|5808.68|5808.68|5807.71|5807.71|5808.68|5808.68|5803.12|5803.12|0
1603116300000|2020-10-19 14:05:00|5807.8|5807.8|5806.8|5806.8|5808.28|5808.28|5806.8|5806.8|0
1603116600000|2020-10-19 14:10:00|5803.26|5803.26|5799.95|5799.95|5803.26|5803.26|5798.87|5798.87|0
1603116900000|2020-10-19 14:15:00|5800.45|5800.45|5803.22|5803.22|5803.62|5803.62|5800.45|5800.45|0
1603117200000|2020-10-19 14:20:00|5802.49|5802.49|5802.51|5802.51|5802.51|5802.51|5801.83|5801.83|0
1603117500000|2020-10-19 14:25:00|5802.29|5802.29|5804.45|5804.45|5804.45|5804.45|5802.29|5802.29|0
1603117800000|2020-10-19 14:30:00|5807.06|5807.06|5804.27|5804.27|5807.06|5807.06|5804.27|5804.27|0
1603118100000|2020-10-19 14:35:00|5806.13|5806.13|5803.28|5803.28|5806.13|5806.13|5803.28|5803.28|0
1603118400000|2020-10-19 14:40:00|5803.48|5803.48|5804.2|5804.2|5804.54|5804.54|5802.03|5802.03|0
1603118700000|2020-10-19 14:45:00|5802.56|5802.56|5802.58|5802.58|5802.58|5802.58|5801.04|5801.04|0
1603119000000|2020-10-19 14:50:00|5801.42|5801.42|5800.05|5800.05|5801.42|5801.42|5800.05|5800.05|0
1603119300000|2020-10-19 14:55:00|5799.48|5799.48|5798.66|5798.66|5799.48|5799.48|5797.82|5797.82|0
1603119600000|2020-10-19 15:00:00|5796.85|5796.85|5802.06|5802.06|5802.06|5802.06|5796.85|5796.85|0
1603119900000|2020-10-19 15:05:00|5801.26|5801.26|5800.07|5800.07|5801.26|5801.26|5800.05|5800.05|0
1603120200000|2020-10-19 15:10:00|5798.54|5798.54|5799.79|5799.79|5799.79|5799.79|5797.88|5797.88|0
1603120500000|2020-10-19 15:15:00|5802.01|5802.01|5799.62|5799.62|5802.01|5802.01|5799.62|5799.62|0
1603120800000|2020-10-19 15:20:00|5799.16|5799.16|5791.8|5791.8|5799.16|5799.16|5791.8|5791.8|0
1603121100000|2020-10-19 15:25:00|5791.68|5791.68|5785.58|5785.58|5791.68|5791.68|5785.58|5785.58|0
1603178100000|2020-10-20 07:15:00|5780.55|5780.55|5772.19|5772.19|5780.55|5780.55|5766.82|5766.82|0
1603178400000|2020-10-20 07:20:00|5772.1|5772.1|5769.71|5769.71|5772.99|5772.99|5769.71|5769.71|0
1603178700000|2020-10-20 07:25:00|5769.85|5769.85|5770.46|5770.46|5772.92|5772.92|5769.17|5769.17|0
1603179000000|2020-10-20 07:30:00|5769.36|5769.36|5772.16|5772.16|5772.57|5772.57|5767.28|5767.28|0
1603179300000|2020-10-20 07:35:00|5771.38|5771.38|5771.51|5771.51|5772.27|5772.27|5769.11|5769.11|0
1603179600000|2020-10-20 07:40:00|5772.61|5772.61|5779.99|5779.99|5779.99|5779.99|5772.61|5772.61|0
1603179900000|2020-10-20 07:45:00|5784.56|5784.56|5785.01|5785.01|5785.36|5785.36|5782.5|5782.5|0
1603180200000|2020-10-20 07:50:00|5784.43|5784.43|5785.55|5785.55|5785.55|5785.55|5784.15|5784.15|0
1603180500000|2020-10-20 07:55:00|5785.59|5785.59|5787.19|5787.19|5787.19|5787.19|5785.31|5785.31|0
1603180800000|2020-10-20 08:00:00|5788.53|5788.53|5791.34|5791.34|5791.34|5791.34|5788.53|5788.53|0
1603181100000|2020-10-20 08:05:00|5790.59|5790.59|5789.56|5789.56|5791.02|5791.02|5789.56|5789.56|0
1603181400000|2020-10-20 08:10:00|5789.67|5789.67|5794.5|5794.5|5794.5|5794.5|5789.67|5789.67|0
1603181700000|2020-10-20 08:15:00|5793.84|5793.84|5797.52|5797.52|5797.52|5797.52|5793.84|5793.84|0
1603182000000|2020-10-20 08:20:00|5796.77|5796.77|5802.3|5802.3|5802.3|5802.3|5796.77|5796.77|0
1603182300000|2020-10-20 08:25:00|5806.25|5806.25|5805.89|5805.89|5806.91|5806.91|5803.31|5803.31|0
1603182600000|2020-10-20 08:30:00|5806.37|5806.37|5807.31|5807.31|5807.31|5807.31|5804.5|5804.5|0
1603182900000|2020-10-20 08:35:00|5806.43|5806.43|5805.72|5805.72|5807.21|5807.21|5805.56|5805.56|0
1603183200000|2020-10-20 08:40:00|5805.22|5805.22|5807.4|5807.4|5807.4|5807.4|5805.22|5805.22|0
1603183500000|2020-10-20 08:45:00|5806.9|5806.9|5807.4|5807.4|5807.4|5807.4|5805.87|5805.87|0
1603183800000|2020-10-20 08:50:00|5806.51|5806.51|5806.56|5806.56|5806.78|5806.78|5805.97|5805.97|0
1603184100000|2020-10-20 08:55:00|5805.3|5805.3|5803.64|5803.64|5806.36|5806.36|5803.64|5803.64|0
1603184400000|2020-10-20 09:00:00|5805|5805|5808.07|5808.07|5808.07|5808.07|5805|5805|0
1603184700000|2020-10-20 09:05:00|5809.09|5809.09|5809.1|5809.1|5809.78|5809.78|5809.09|5809.09|0
1603185000000|2020-10-20 09:10:00|5808.67|5808.67|5807.66|5807.66|5808.67|5808.67|5807.66|5807.66|0
1603185300000|2020-10-20 09:15:00|5804.55|5804.55|5808.33|5808.33|5808.4|5808.4|5804.55|5804.55|0
1603185600000|2020-10-20 09:20:00|5807.39|5807.39|5808.78|5808.78|5808.78|5808.78|5807.39|5807.39|0
1603185900000|2020-10-20 09:25:00|5806.56|5806.56|5808.49|5808.49|5808.87|5808.87|5806.35|5806.35|0
1603186200000|2020-10-20 09:30:00|5807.36|5807.36|5809.1|5809.1|5810.01|5810.01|5807.11|5807.11|0
1603186500000|2020-10-20 09:35:00|5808.66|5808.66|5805.44|5805.44|5808.66|5808.66|5804.28|5804.28|0
1603186800000|2020-10-20 09:40:00|5805.81|5805.81|5805.69|5805.69|5806.95|5806.95|5805.69|5805.69|0
1603187100000|2020-10-20 09:45:00|5806.17|5806.17|5810.54|5810.54|5810.54|5810.54|5806.17|5806.17|0
1603187400000|2020-10-20 09:50:00|5810.65|5810.65|5811.51|5811.51|5812.11|5812.11|5810.65|5810.65|0
1603187700000|2020-10-20 09:55:00|5811.96|5811.96|5811.64|5811.64|5812.69|5812.69|5811.4|5811.4|0
1603188000000|2020-10-20 10:00:00|5810.03|5810.03|5810.23|5810.23|5810.23|5810.23|5808.24|5808.24|0
1603188300000|2020-10-20 10:05:00|5807.32|5807.32|5808.89|5808.89|5808.89|5808.89|5806.91|5806.91|0
1603188600000|2020-10-20 10:10:00|5809.43|5809.43|5809.24|5809.24|5810.29|5810.29|5809.24|5809.24|0
1603188900000|2020-10-20 10:15:00|5809|5809|5807.23|5807.23|5809|5809|5807.23|5807.23|0
1603189200000|2020-10-20 10:20:00|5808.01|5808.01|5810.26|5810.26|5810.26|5810.26|5806.54|5806.54|0
1603189500000|2020-10-20 10:25:00|5811.68|5811.68|5813.09|5813.09|5813.09|5813.09|5811.36|5811.36|0
1603189800000|2020-10-20 10:30:00|5813.02|5813.02|5809.73|5809.73|5813.02|5813.02|5809.73|5809.73|0
1603190100000|2020-10-20 10:35:00|5811.88|5811.88|5811.76|5811.76|5811.88|5811.88|5809.68|5809.68|0
1603190400000|2020-10-20 10:40:00|5811.71|5811.71|5810.41|5810.41|5812.32|5812.32|5810.41|5810.41|0
1603190700000|2020-10-20 10:45:00|5809.62|5809.62|5813.86|5813.86|5813.86|5813.86|5809.62|5809.62|0
1603191000000|2020-10-20 10:50:00|5814.38|5814.38|5813.79|5813.79|5814.38|5814.38|5812.73|5812.73|0
1603191300000|2020-10-20 10:55:00|5814.47|5814.47|5812.06|5812.06|5814.47|5814.47|5812.06|5812.06|0
1603191600000|2020-10-20 11:00:00|5811.87|5811.87|5811.8|5811.8|5814.25|5814.25|5811.8|5811.8|0
1603191900000|2020-10-20 11:05:00|5811.23|5811.23|5810.34|5810.34|5811.35|5811.35|5810.34|5810.34|0
1603192200000|2020-10-20 11:10:00|5811.59|5811.59|5812.57|5812.57|5812.71|5812.71|5811.59|5811.59|0
1603192500000|2020-10-20 11:15:00|5811.97|5811.97|5811.71|5811.71|5812.8|5812.8|5811.33|5811.33|0
1603192800000|2020-10-20 11:20:00|5811.88|5811.88|5810.47|5810.47|5812.22|5812.22|5810.44|5810.44|0
1603193100000|2020-10-20 11:25:00|5810.57|5810.57|5808.57|5808.57|5810.57|5810.57|5808.57|5808.57|0
1603193400000|2020-10-20 11:30:00|5808.22|5808.22|5808.34|5808.34|5809.65|5809.65|5808.22|5808.22|0
1603193700000|2020-10-20 11:35:00|5807.36|5807.36|5806.98|5806.98|5808.39|5808.39|5806.24|5806.24|0
1603194000000|2020-10-20 11:40:00|5806|5806|5809.11|5809.11|5809.11|5809.11|5806|5806|0
1603194300000|2020-10-20 11:45:00|5810.74|5810.74|5807.26|5807.26|5810.74|5810.74|5807.26|5807.26|0
1603194600000|2020-10-20 11:50:00|5807.86|5807.86|5808.92|5808.92|5810.51|5810.51|5807.86|5807.86|0
1603194900000|2020-10-20 11:55:00|5809.89|5809.89|5814.26|5814.26|5814.53|5814.53|5809.89|5809.89|0
1603195200000|2020-10-20 12:00:00|5813.66|5813.66|5812.78|5812.78|5813.66|5813.66|5812.17|5812.17|0
1603195500000|2020-10-20 12:05:00|5813.08|5813.08|5815.44|5815.44|5816.66|5816.66|5813.08|5813.08|0
1603195800000|2020-10-20 12:10:00|5813.57|5813.57|5810.65|5810.65|5813.57|5813.57|5810.65|5810.65|0
1603196100000|2020-10-20 12:15:00|5808.93|5808.93|5805.36|5805.36|5808.93|5808.93|5805.36|5805.36|0
1603196400000|2020-10-20 12:20:00|5805.37|5805.37|5800.34|5800.34|5806.22|5806.22|5800.34|5800.34|0
1603196700000|2020-10-20 12:25:00|5800.02|5800.02|5802.67|5802.67|5803.07|5803.07|5799.93|5799.93|0
1603197000000|2020-10-20 12:30:00|5800.85|5800.85|5802.17|5802.17|5802.17|5802.17|5800.38|5800.38|0
1603197300000|2020-10-20 12:35:00|5802.39|5802.39|5802.7|5802.7|5802.7|5802.7|5801.07|5801.07|0
1603197600000|2020-10-20 12:40:00|5803.82|5803.82|5806.38|5806.38|5806.38|5806.38|5803.82|5803.82|0
1603197900000|2020-10-20 12:45:00|5805.17|5805.17|5808.36|5808.36|5808.36|5808.36|5805.17|5805.17|0
1603198200000|2020-10-20 12:50:00|5807.56|5807.56|5810.18|5810.18|5810.28|5810.28|5807.56|5807.56|0
1603198500000|2020-10-20 12:55:00|5812.6|5812.6|5814.52|5814.52|5815.04|5815.04|5812.6|5812.6|0
1603198800000|2020-10-20 13:00:00|5815.48|5815.48|5816.35|5816.35|5816.35|5816.35|5814.54|5814.54|0
1603199100000|2020-10-20 13:05:00|5815.72|5815.72|5817.23|5817.23|5817.23|5817.23|5815.08|5815.08|0
1603199400000|2020-10-20 13:10:00|5815.93|5815.93|5815.76|5815.76|5816.73|5816.73|5815.76|5815.76|0
1603199700000|2020-10-20 13:15:00|5815.41|5815.41|5815.58|5815.58|5815.58|5815.58|5814.38|5814.38|0
1603200000000|2020-10-20 13:20:00|5814.17|5814.17|5813.94|5813.94|5815.25|5815.25|5813.94|5813.94|0
1603200300000|2020-10-20 13:25:00|5811.56|5811.56|5811.82|5811.82|5812.59|5812.59|5811.56|5811.56|0
1603200600000|2020-10-20 13:30:00|5812.46|5812.46|5812.93|5812.93|5812.93|5812.93|5809.35|5809.35|0
1603200900000|2020-10-20 13:35:00|5810.44|5810.44|5808.78|5808.78|5810.44|5810.44|5805.29|5805.29|0
1603201200000|2020-10-20 13:40:00|5808.92|5808.92|5813.56|5813.56|5813.56|5813.56|5808.92|5808.92|0
1603201500000|2020-10-20 13:45:00|5814.42|5814.42|5816.18|5816.18|5817.56|5817.56|5814.41|5814.41|0
1603201800000|2020-10-20 13:50:00|5815.92|5815.92|5813.92|5813.92|5815.92|5815.92|5813.45|5813.45|0
1603202100000|2020-10-20 13:55:00|5814.24|5814.24|5814.69|5814.69|5814.69|5814.69|5813.05|5813.05|0
1603202400000|2020-10-20 14:00:00|5815.38|5815.38|5812.19|5812.19|5815.38|5815.38|5812.19|5812.19|0
1603202700000|2020-10-20 14:05:00|5812.49|5812.49|5813.92|5813.92|5813.92|5813.92|5812.49|5812.49|0
1603203000000|2020-10-20 14:10:00|5813.56|5813.56|5814.16|5814.16|5814.16|5814.16|5813.56|5813.56|0
1603203300000|2020-10-20 14:15:00|5813.98|5813.98|5812.89|5812.89|5815.6|5815.6|5812.89|5812.89|0
1603203600000|2020-10-20 14:20:00|5809.24|5809.24|5809.27|5809.27|5809.27|5809.27|5806.65|5806.65|0
1603203900000|2020-10-20 14:25:00|5808.54|5808.54|5807.92|5807.92|5809.11|5809.11|5807.92|5807.92|0
1603204200000|2020-10-20 14:30:00|5809|5809|5810.47|5810.47|5810.47|5810.47|5809|5809|0
1603204500000|2020-10-20 14:35:00|5810.97|5810.97|5811.63|5811.63|5811.63|5811.63|5809.51|5809.51|0
1603204800000|2020-10-20 14:40:00|5810.38|5810.38|5813.88|5813.88|5813.88|5813.88|5809.83|5809.83|0
1603205100000|2020-10-20 14:45:00|5814.89|5814.89|5809.98|5809.98|5814.89|5814.89|5809.98|5809.98|0
1603205400000|2020-10-20 14:50:00|5811.23|5811.23|5813.08|5813.08|5813.84|5813.84|5811.23|5811.23|0
1603205700000|2020-10-20 14:55:00|5811.19|5811.19|5811.87|5811.87|5811.87|5811.87|5807.68|5807.68|0
1603206000000|2020-10-20 15:00:00|5812.2|5812.2|5808.36|5808.36|5812.2|5812.2|5808.36|5808.36|0
1603206300000|2020-10-20 15:05:00|5808.68|5808.68|5804.49|5804.49|5808.68|5808.68|5804.15|5804.15|0
1603206600000|2020-10-20 15:10:00|5800.84|5800.84|5799.93|5799.93|5800.84|5800.84|5799.87|5799.87|0
1603206900000|2020-10-20 15:15:00|5799.82|5799.82|5800.7|5800.7|5803.58|5803.58|5799.82|5799.82|0
1603207200000|2020-10-20 15:20:00|5801.31|5801.31|5796.7|5796.7|5801.31|5801.31|5796.7|5796.7|0
1603207500000|2020-10-20 15:25:00|5796.27|5796.27|5800.61|5800.61|5800.61|5800.61|5796.27|5796.27|0
1603264500000|2020-10-21 07:15:00|5760.6|5760.6|5761.73|5761.73|5762.71|5762.71|5757.72|5757.72|0
1603264800000|2020-10-21 07:20:00|5762.65|5762.65|5757.2|5757.2|5762.65|5762.65|5756.75|5756.75|0
1603265100000|2020-10-21 07:25:00|5759.7|5759.7|5754.54|5754.54|5759.7|5759.7|5751.5|5751.5|0
1603265400000|2020-10-21 07:30:00|5755.02|5755.02|5753.63|5753.63|5755.02|5755.02|5752.27|5752.27|0
1603265700000|2020-10-21 07:35:00|5755.26|5755.26|5752.67|5752.67|5755.26|5755.26|5751.18|5751.18|0
1603266000000|2020-10-21 07:40:00|5753.41|5753.41|5744.96|5744.96|5753.41|5753.41|5744.96|5744.96|0
1603266300000|2020-10-21 07:45:00|5746.08|5746.08|5734.68|5734.68|5746.08|5746.08|5734.68|5734.68|0
1603266600000|2020-10-21 07:50:00|5733.9|5733.9|5732.74|5732.74|5733.9|5733.9|5732.62|5732.62|0
1603266900000|2020-10-21 07:55:00|5732.84|5732.84|5733.28|5733.28|5733.93|5733.93|5731.92|5731.92|0
1603267200000|2020-10-21 08:00:00|5734.21|5734.21|5727.62|5727.62|5734.21|5734.21|5727.62|5727.62|0
1603267500000|2020-10-21 08:05:00|5725.59|5725.59|5720.18|5720.18|5725.59|5725.59|5720.18|5720.18|0
1603267800000|2020-10-21 08:10:00|5720.9|5720.9|5721.53|5721.53|5721.92|5721.92|5717.69|5717.69|0
1603268100000|2020-10-21 08:15:00|5720.09|5720.09|5720.29|5720.29|5720.29|5720.29|5717.19|5717.19|0
1603268400000|2020-10-21 08:20:00|5719.9|5719.9|5714.81|5714.81|5719.9|5719.9|5714.81|5714.81|0
1603268700000|2020-10-21 08:25:00|5715.79|5715.79|5706.54|5706.54|5715.79|5715.79|5706.54|5706.54|0
1603269000000|2020-10-21 08:30:00|5711.47|5711.47|5711.88|5711.88|5711.88|5711.88|5710.01|5710.01|0
1603269300000|2020-10-21 08:35:00|5711.51|5711.51|5711.91|5711.91|5712.34|5712.34|5710.1|5710.1|0
1603269600000|2020-10-21 08:40:00|5713.23|5713.23|5705.96|5705.96|5713.23|5713.23|5705.96|5705.96|0
1603269900000|2020-10-21 08:45:00|5706.46|5706.46|5709.04|5709.04|5709.04|5709.04|5704.72|5704.72|0
1603270200000|2020-10-21 08:50:00|5712.44|5712.44|5713.65|5713.65|5713.66|5713.66|5712.44|5712.44|0
1603270500000|2020-10-21 08:55:00|5712.81|5712.81|5708.42|5708.42|5712.81|5712.81|5708.26|5708.26|0
1603270800000|2020-10-21 09:00:00|5707.41|5707.41|5709.76|5709.76|5709.88|5709.88|5704.72|5704.72|0
1603271100000|2020-10-21 09:05:00|5709.32|5709.32|5706.56|5706.56|5710.1|5710.1|5706.56|5706.56|0
1603271400000|2020-10-21 09:10:00|5708.89|5708.89|5711.48|5711.48|5711.48|5711.48|5708.89|5708.89|0
1603271700000|2020-10-21 09:15:00|5711.98|5711.98|5712.09|5712.09|5712.28|5712.28|5711.21|5711.21|0
1603272000000|2020-10-21 09:20:00|5714.83|5714.83|5719.91|5719.91|5719.91|5719.91|5714.83|5714.83|0
1603272300000|2020-10-21 09:25:00|5721.39|5721.39|5724.73|5724.73|5724.73|5724.73|5721.39|5721.39|0
1603272600000|2020-10-21 09:30:00|5724.05|5724.05|5717.33|5717.33|5724.05|5724.05|5716.82|5716.82|0
1603272900000|2020-10-21 09:35:00|5716.96|5716.96|5719.22|5719.22|5719.22|5719.22|5716.21|5716.21|0
1603273200000|2020-10-21 09:40:00|5720.67|5720.67|5724.58|5724.58|5724.58|5724.58|5720.67|5720.67|0
1603273500000|2020-10-21 09:45:00|5727.55|5727.55|5727.74|5727.74|5727.74|5727.74|5726.75|5726.75|0
1603273800000|2020-10-21 09:50:00|5727.81|5727.81|5731.58|5731.58|5731.58|5731.58|5727.81|5727.81|0
1603274100000|2020-10-21 09:55:00|5731.96|5731.96|5732.84|5732.84|5732.84|5732.84|5731.96|5731.96|0
1603274400000|2020-10-21 10:00:00|5732.77|5732.77|5735.2|5735.2|5736.07|5736.07|5732.55|5732.55|0
1603274700000|2020-10-21 10:05:00|5735.73|5735.73|5734.74|5734.74|5736.54|5736.54|5734.74|5734.74|0
1603275000000|2020-10-21 10:10:00|5734.14|5734.14|5738.48|5738.48|5738.48|5738.48|5734.14|5734.14|0
1603275300000|2020-10-21 10:15:00|5734.56|5734.56|5734.55|5734.55|5734.83|5734.83|5733.99|5733.99|0
1603275600000|2020-10-21 10:20:00|5734.05|5734.05|5737.77|5737.77|5737.89|5737.89|5734.05|5734.05|0
1603275900000|2020-10-21 10:25:00|5738.38|5738.38|5738.23|5738.23|5738.38|5738.38|5737.17|5737.17|0
1603276200000|2020-10-21 10:30:00|5737.81|5737.81|5738.71|5738.71|5739.22|5739.22|5737.81|5737.81|0
1603276500000|2020-10-21 10:35:00|5738.25|5738.25|5740.43|5740.43|5740.43|5740.43|5738.25|5738.25|0
1603276800000|2020-10-21 10:40:00|5739.84|5739.84|5736.33|5736.33|5739.84|5739.84|5736.33|5736.33|0
1603277100000|2020-10-21 10:45:00|5735.98|5735.98|5735.66|5735.66|5736.09|5736.09|5733.6|5733.6|0
1603277400000|2020-10-21 10:50:00|5736.14|5736.14|5733.52|5733.52|5736.46|5736.46|5733.52|5733.52|0
1603277700000|2020-10-21 10:55:00|5732.5|5732.5|5730.05|5730.05|5732.5|5732.5|5730.05|5730.05|0
1603278000000|2020-10-21 11:00:00|5729.13|5729.13|5729.75|5729.75|5729.75|5729.75|5728.7|5728.7|0
1603278300000|2020-10-21 11:05:00|5731.06|5731.06|5730.62|5730.62|5731.06|5731.06|5730.62|5730.62|0
1603278600000|2020-10-21 11:10:00|5730.13|5730.13|5731.2|5731.2|5731.2|5731.2|5729.61|5729.61|0
1603278900000|2020-10-21 11:15:00|5731.97|5731.97|5731.17|5731.17|5732|5732|5731.17|5731.17|0
1603279200000|2020-10-21 11:20:00|5732.47|5732.47|5733.78|5733.78|5733.78|5733.78|5731.72|5731.72|0
1603279500000|2020-10-21 11:25:00|5732.71|5732.71|5730.81|5730.81|5732.71|5732.71|5730.81|5730.81|0
1603279800000|2020-10-21 11:30:00|5731.09|5731.09|5729.71|5729.71|5733.13|5733.13|5729.71|5729.71|0
1603280100000|2020-10-21 11:35:00|5730.86|5730.86|5730.85|5730.85|5730.95|5730.95|5729.66|5729.66|0
1603280400000|2020-10-21 11:40:00|5731.54|5731.54|5731.26|5731.26|5733.08|5733.08|5731.26|5731.26|0
1603280700000|2020-10-21 11:45:00|5729.96|5729.96|5729.4|5729.4|5729.96|5729.96|5728.64|5728.64|0
1603281000000|2020-10-21 11:50:00|5729.37|5729.37|5729.76|5729.76|5730.86|5730.86|5729.37|5729.37|0
1603281300000|2020-10-21 11:55:00|5727.97|5727.97|5726.67|5726.67|5728.13|5728.13|5726.67|5726.67|0
1603281600000|2020-10-21 12:00:00|5726.35|5726.35|5726.38|5726.38|5726.93|5726.93|5726.35|5726.35|0
1603281900000|2020-10-21 12:05:00|5728.16|5728.16|5726.2|5726.2|5728.16|5728.16|5725.03|5725.03|0
1603282200000|2020-10-21 12:10:00|5727|5727|5725.73|5725.73|5727|5727|5725.19|5725.19|0
1603282500000|2020-10-21 12:15:00|5726.1|5726.1|5726.51|5726.51|5728.04|5728.04|5726.1|5726.1|0
1603282800000|2020-10-21 12:20:00|5728.17|5728.17|5732.53|5732.53|5733.81|5733.81|5728.17|5728.17|0
1603283100000|2020-10-21 12:25:00|5732.08|5732.08|5733.5|5733.5|5733.64|5733.64|5731.34|5731.34|0
1603283400000|2020-10-21 12:30:00|5734.29|5734.29|5735.25|5735.25|5735.25|5735.25|5734.29|5734.29|0
1603283700000|2020-10-21 12:35:00|5738.09|5738.09|5738.18|5738.18|5738.74|5738.74|5737.98|5737.98|0
1603284000000|2020-10-21 12:40:00|5738.31|5738.31|5735.01|5735.01|5738.31|5738.31|5735.01|5735.01|0
1603284300000|2020-10-21 12:45:00|5733.17|5733.17|5735.81|5735.81|5735.94|5735.94|5733.17|5733.17|0
1603284600000|2020-10-21 12:50:00|5733.85|5733.85|5735.01|5735.01|5735.01|5735.01|5732.95|5732.95|0
1603284900000|2020-10-21 12:55:00|5734.52|5734.52|5732.13|5732.13|5734.88|5734.88|5732.13|5732.13|0
1603285200000|2020-10-21 13:00:00|5731.69|5731.69|5732.57|5732.57|5733.01|5733.01|5731.68|5731.68|0
1603285500000|2020-10-21 13:05:00|5733.01|5733.01|5734.9|5734.9|5734.9|5734.9|5732.25|5732.25|0
1603285800000|2020-10-21 13:10:00|5735|5735|5738.68|5738.68|5738.68|5738.68|5734.53|5734.53|0
1603286100000|2020-10-21 13:15:00|5738.51|5738.51|5737.49|5737.49|5738.51|5738.51|5737.49|5737.49|0
1603286400000|2020-10-21 13:20:00|5737.07|5737.07|5735.71|5735.71|5737.07|5737.07|5735.71|5735.71|0
1603286700000|2020-10-21 13:25:00|5735.16|5735.16|5733.46|5733.46|5735.16|5735.16|5733.46|5733.46|0
1603287000000|2020-10-21 13:30:00|5734.49|5734.49|5734.23|5734.23|5735.76|5735.76|5733.2|5733.2|0
1603287300000|2020-10-21 13:35:00|5735.15|5735.15|5737.22|5737.22|5737.22|5737.22|5735.15|5735.15|0
1603287600000|2020-10-21 13:40:00|5735.27|5735.27|5742.11|5742.11|5742.11|5742.11|5735.27|5735.27|0
1603287900000|2020-10-21 13:45:00|5742.39|5742.39|5746.01|5746.01|5746.01|5746.01|5741.67|5741.67|0
1603288200000|2020-10-21 13:50:00|5746.14|5746.14|5746.25|5746.25|5747.4|5747.4|5745.29|5745.29|0
1603288500000|2020-10-21 13:55:00|5746.32|5746.32|5744.62|5744.62|5746.32|5746.32|5742.74|5742.74|0
1603288800000|2020-10-21 14:00:00|5744.15|5744.15|5745.79|5745.79|5747.46|5747.46|5744.15|5744.15|0
1603289100000|2020-10-21 14:05:00|5743.37|5743.37|5741.37|5741.37|5743.37|5743.37|5741.12|5741.12|0
1603289400000|2020-10-21 14:10:00|5743.48|5743.48|5742.56|5742.56|5743.48|5743.48|5740.64|5740.64|0
1603289700000|2020-10-21 14:15:00|5743.58|5743.58|5737.99|5737.99|5743.58|5743.58|5737.29|5737.29|0
1603290000000|2020-10-21 14:20:00|5737.18|5737.18|5737.91|5737.91|5738.17|5738.17|5736.31|5736.31|0
1603290300000|2020-10-21 14:25:00|5737.26|5737.26|5731.73|5731.73|5737.26|5737.26|5731.73|5731.73|0
1603290600000|2020-10-21 14:30:00|5734.33|5734.33|5732.69|5732.69|5734.33|5734.33|5732.69|5732.69|0
1603290900000|2020-10-21 14:35:00|5732.61|5732.61|5728.46|5728.46|5732.61|5732.61|5728.46|5728.46|0
1603291200000|2020-10-21 14:40:00|5727.41|5727.41|5724.8|5724.8|5729.12|5729.12|5724.8|5724.8|0
1603291500000|2020-10-21 14:45:00|5724.52|5724.52|5724.49|5724.49|5727.04|5727.04|5723.59|5723.59|0
1603291800000|2020-10-21 14:50:00|5722.11|5722.11|5717.86|5717.86|5722.11|5722.11|5717.86|5717.86|0
1603292100000|2020-10-21 14:55:00|5717.36|5717.36|5717.62|5717.62|5717.71|5717.71|5716.5|5716.5|0
1603292400000|2020-10-21 15:00:00|5717.8|5717.8|5719|5719|5719|5719|5716.97|5716.97|0
1603292700000|2020-10-21 15:05:00|5718.01|5718.01|5713.9|5713.9|5718.01|5718.01|5713.9|5713.9|0
1603293000000|2020-10-21 15:10:00|5713.31|5713.31|5708.45|5708.45|5713.31|5713.31|5708.45|5708.45|0
1603293300000|2020-10-21 15:15:00|5709.71|5709.71|5710.28|5710.28|5710.28|5710.28|5704.76|5704.76|0
1603293600000|2020-10-21 15:20:00|5707.3|5707.3|5700.74|5700.74|5707.3|5707.3|5700.74|5700.74|0
1603293900000|2020-10-21 15:25:00|5701.15|5701.15|5699.25|5699.25|5701.15|5701.15|5698.85|5698.85|0
1603350900000|2020-10-22 07:15:00|5635.55|5635.55|5644.01|5644.01|5645.26|5645.26|5635.55|5635.55|0
1603351200000|2020-10-22 07:20:00|5646.79|5646.79|5648.75|5648.75|5648.75|5648.75|5639.33|5639.33|0
1603351500000|2020-10-22 07:25:00|5652.69|5652.69|5653.4|5653.4|5653.4|5653.4|5651.89|5651.89|0
1603351800000|2020-10-22 07:30:00|5649.98|5649.98|5653.85|5653.85|5653.85|5653.85|5649.46|5649.46|0
1603352100000|2020-10-22 07:35:00|5654.38|5654.38|5653.65|5653.65|5659.03|5659.03|5653.65|5653.65|0
1603352400000|2020-10-22 07:40:00|5652.44|5652.44|5651.71|5651.71|5652.44|5652.44|5648.95|5648.95|0
1603352700000|2020-10-22 07:45:00|5649.83|5649.83|5644.82|5644.82|5649.83|5649.83|5644.82|5644.82|0
1603353000000|2020-10-22 07:50:00|5647.67|5647.67|5651.7|5651.7|5653.37|5653.37|5647.67|5647.67|0
1603353300000|2020-10-22 07:55:00|5657.86|5657.86|5661.24|5661.24|5661.24|5661.24|5657.86|5657.86|0
1603353600000|2020-10-22 08:00:00|5665.15|5665.15|5668.09|5668.09|5669.13|5669.13|5665.15|5665.15|0
1603353900000|2020-10-22 08:05:00|5664.63|5664.63|5663.84|5663.84|5664.63|5664.63|5660.95|5660.95|0
1603354200000|2020-10-22 08:10:00|5666.29|5666.29|5666.47|5666.47|5667.85|5667.85|5666.29|5666.29|0
1603354500000|2020-10-22 08:15:00|5666.86|5666.86|5665.03|5665.03|5666.86|5666.86|5664.66|5664.66|0
1603354800000|2020-10-22 08:20:00|5665.25|5665.25|5666.81|5666.81|5666.81|5666.81|5664.98|5664.98|0
1603355100000|2020-10-22 08:25:00|5667.67|5667.67|5668.32|5668.32|5668.7|5668.7|5665.74|5665.74|0
1603355400000|2020-10-22 08:30:00|5670.65|5670.65|5667.18|5667.18|5670.65|5670.65|5667.18|5667.18|0
1603355700000|2020-10-22 08:35:00|5666.64|5666.64|5660.87|5660.87|5666.64|5666.64|5660.87|5660.87|0
1603356000000|2020-10-22 08:40:00|5662.37|5662.37|5660.3|5660.3|5663.27|5663.27|5660.3|5660.3|0
1603356300000|2020-10-22 08:45:00|5661.8|5661.8|5660.82|5660.82|5661.86|5661.86|5660.33|5660.33|0
1603356600000|2020-10-22 08:50:00|5661.33|5661.33|5663.66|5663.66|5663.66|5663.66|5660.55|5660.55|0
1603356900000|2020-10-22 08:55:00|5664.72|5664.72|5667.42|5667.42|5667.42|5667.42|5664.6|5664.6|0
1603357200000|2020-10-22 09:00:00|5665.25|5665.25|5662.16|5662.16|5665.25|5665.25|5662.16|5662.16|0
1603357500000|2020-10-22 09:05:00|5659.74|5659.74|5658.41|5658.41|5660.25|5660.25|5658.41|5658.41|0
1603357800000|2020-10-22 09:10:00|5657.42|5657.42|5654.52|5654.52|5657.42|5657.42|5654.42|5654.42|0
1603358100000|2020-10-22 09:15:00|5655.15|5655.15|5657.55|5657.55|5657.55|5657.55|5655.15|5655.15|0
1603358400000|2020-10-22 09:20:00|5659.09|5659.09|5660.85|5660.85|5662.14|5662.14|5659.05|5659.05|0
1603358700000|2020-10-22 09:25:00|5659.53|5659.53|5658.12|5658.12|5659.89|5659.89|5658.12|5658.12|0
1603359000000|2020-10-22 09:30:00|5657.84|5657.84|5660.66|5660.66|5660.66|5660.66|5657.7|5657.7|0
1603359300000|2020-10-22 09:35:00|5659.83|5659.83|5664.03|5664.03|5664.14|5664.14|5659.83|5659.83|0
1603359600000|2020-10-22 09:40:00|5664.76|5664.76|5666.58|5666.58|5667.63|5667.63|5664.76|5664.76|0
1603359900000|2020-10-22 09:45:00|5667.49|5667.49|5667.96|5667.96|5667.96|5667.96|5666.15|5666.15|0
1603360200000|2020-10-22 09:50:00|5666.74|5666.74|5669.02|5669.02|5669.02|5669.02|5666.25|5666.25|0
1603360500000|2020-10-22 09:55:00|5670.87|5670.87|5668.3|5668.3|5670.87|5670.87|5668.3|5668.3|0
1603360800000|2020-10-22 10:00:00|5666.76|5666.76|5666.08|5666.08|5666.76|5666.76|5664.52|5664.52|0
1603361100000|2020-10-22 10:05:00|5667.74|5667.74|5664.93|5664.93|5667.74|5667.74|5664.84|5664.84|0
1603361400000|2020-10-22 10:10:00|5666.39|5666.39|5667.76|5667.76|5667.76|5667.76|5665.78|5665.78|0
1603361700000|2020-10-22 10:15:00|5670.84|5670.84|5670.76|5670.76|5671.2|5671.2|5670.13|5670.13|0
1603362000000|2020-10-22 10:20:00|5673.9|5673.9|5677.76|5677.76|5678.87|5678.87|5673.9|5673.9|0
1603362300000|2020-10-22 10:25:00|5677.85|5677.85|5678.25|5678.25|5678.25|5678.25|5676.66|5676.66|0
1603362600000|2020-10-22 10:30:00|5679.04|5679.04|5679.42|5679.42|5679.42|5679.42|5678.93|5678.93|0
1603362900000|2020-10-22 10:35:00|5679.28|5679.28|5680.19|5680.19|5682.37|5682.37|5679.28|5679.28|0
1603363200000|2020-10-22 10:40:00|5680|5680|5682.84|5682.84|5682.84|5682.84|5680|5680|0
1603363500000|2020-10-22 10:45:00|5683.39|5683.39|5687.6|5687.6|5687.6|5687.6|5683.1|5683.1|0
1603363800000|2020-10-22 10:50:00|5687.05|5687.05|5688.64|5688.64|5689.5|5689.5|5687.05|5687.05|0
1603364100000|2020-10-22 10:55:00|5687.71|5687.71|5688.66|5688.66|5689.08|5689.08|5687.46|5687.46|0
1603364400000|2020-10-22 11:00:00|5689.53|5689.53|5691.77|5691.77|5691.88|5691.88|5689.53|5689.53|0
1603364700000|2020-10-22 11:05:00|5692.18|5692.18|5693.49|5693.49|5694.78|5694.78|5692.18|5692.18|0
1603365000000|2020-10-22 11:10:00|5694.56|5694.56|5695.42|5695.42|5696.35|5696.35|5693.87|5693.87|0
1603365300000|2020-10-22 11:15:00|5694.15|5694.15|5697.44|5697.44|5697.44|5697.44|5693.17|5693.17|0
1603365600000|2020-10-22 11:20:00|5698.66|5698.66|5699.22|5699.22|5699.72|5699.72|5698.63|5698.63|0
1603365900000|2020-10-22 11:25:00|5697.28|5697.28|5695.06|5695.06|5697.28|5697.28|5692.88|5692.88|0
1603366200000|2020-10-22 11:30:00|5697.04|5697.04|5700.73|5700.73|5700.73|5700.73|5697.04|5697.04|0
1603366500000|2020-10-22 11:35:00|5700.96|5700.96|5702.13|5702.13|5702.69|5702.69|5700.96|5700.96|0
1603366800000|2020-10-22 11:40:00|5702.21|5702.21|5702.73|5702.73|5703.32|5703.32|5702.21|5702.21|0
1603367100000|2020-10-22 11:45:00|5703.93|5703.93|5707.09|5707.09|5707.09|5707.09|5703.93|5703.93|0
1603367400000|2020-10-22 11:50:00|5709.15|5709.15|5710.57|5710.57|5710.57|5710.57|5709.15|5709.15|0
1603367700000|2020-10-22 11:55:00|5711.19|5711.19|5710.7|5710.7|5711.19|5711.19|5709.55|5709.55|0
1603368000000|2020-10-22 12:00:00|5710.67|5710.67|5707.88|5707.88|5711.8|5711.8|5707.88|5707.88|0
1603368300000|2020-10-22 12:05:00|5709.5|5709.5|5712.6|5712.6|5712.6|5712.6|5709.38|5709.38|0
1603368600000|2020-10-22 12:10:00|5712.71|5712.71|5709.89|5709.89|5712.71|5712.71|5709.7|5709.7|0
1603368900000|2020-10-22 12:15:00|5708.78|5708.78|5706.21|5706.21|5708.78|5708.78|5706.21|5706.21|0
1603369200000|2020-10-22 12:20:00|5706.17|5706.17|5702.76|5702.76|5706.17|5706.17|5702.76|5702.76|0
1603369500000|2020-10-22 12:25:00|5704.55|5704.55|5704.87|5704.87|5704.87|5704.87|5703.5|5703.5|0
1603369800000|2020-10-22 12:30:00|5706.8|5706.8|5704.88|5704.88|5709.08|5709.08|5704.88|5704.88|0
1603370100000|2020-10-22 12:35:00|5702.6|5702.6|5693.75|5693.75|5702.6|5702.6|5693.75|5693.75|0
1603370400000|2020-10-22 12:40:00|5692.41|5692.41|5688.88|5688.88|5692.41|5692.41|5688.88|5688.88|0
1603370700000|2020-10-22 12:45:00|5688.06|5688.06|5687.41|5687.41|5688.06|5688.06|5686.29|5686.29|0
1603371000000|2020-10-22 12:50:00|5686.83|5686.83|5687.34|5687.34|5687.34|5687.34|5686.39|5686.39|0
1603371300000|2020-10-22 12:55:00|5687.21|5687.21|5682.5|5682.5|5687.21|5687.21|5682.5|5682.5|0
1603371600000|2020-10-22 13:00:00|5682.76|5682.76|5685.41|5685.41|5685.41|5685.41|5682.76|5682.76|0
1603371900000|2020-10-22 13:05:00|5686.85|5686.85|5687.54|5687.54|5688.67|5688.67|5686.85|5686.85|0
1603372200000|2020-10-22 13:10:00|5686.41|5686.41|5683.44|5683.44|5686.41|5686.41|5683.44|5683.44|0
1603372500000|2020-10-22 13:15:00|5682.59|5682.59|5684.06|5684.06|5684.06|5684.06|5682.39|5682.39|0
1603372800000|2020-10-22 13:20:00|5683.32|5683.32|5685.92|5685.92|5686.22|5686.22|5683.32|5683.32|0
1603373100000|2020-10-22 13:25:00|5685.7|5685.7|5685.5|5685.5|5686.36|5686.36|5685.5|5685.5|0
1603373400000|2020-10-22 13:30:00|5685.97|5685.97|5691.84|5691.84|5692.67|5692.67|5685.97|5685.97|0
1603373700000|2020-10-22 13:35:00|5691.5|5691.5|5693.01|5693.01|5693.01|5693.01|5691.5|5691.5|0
1603374000000|2020-10-22 13:40:00|5691.34|5691.34|5694.19|5694.19|5694.19|5694.19|5690.8|5690.8|0
1603374300000|2020-10-22 13:45:00|5694.58|5694.58|5698.07|5698.07|5698.07|5698.07|5694.58|5694.58|0
1603374600000|2020-10-22 13:50:00|5698.55|5698.55|5692.97|5692.97|5698.55|5698.55|5692.97|5692.97|0
1603374900000|2020-10-22 13:55:00|5692.49|5692.49|5694.15|5694.15|5694.25|5694.25|5692.4|5692.4|0
1603375200000|2020-10-22 14:00:00|5693.2|5693.2|5693.8|5693.8|5694.01|5694.01|5693.18|5693.18|0
1603375500000|2020-10-22 14:05:00|5692.06|5692.06|5691.76|5691.76|5694.34|5694.34|5691.76|5691.76|0
1603375800000|2020-10-22 14:10:00|5691.35|5691.35|5689.38|5689.38|5692.54|5692.54|5689.38|5689.38|0
1603376100000|2020-10-22 14:15:00|5689.02|5689.02|5689.44|5689.44|5690.4|5690.4|5689.02|5689.02|0
1603376400000|2020-10-22 14:20:00|5690.18|5690.18|5686.28|5686.28|5690.18|5690.18|5686.28|5686.28|0
1603376700000|2020-10-22 14:25:00|5684.9|5684.9|5682.07|5682.07|5684.93|5684.93|5682.07|5682.07|0
1603377000000|2020-10-22 14:30:00|5679.71|5679.71|5678.09|5678.09|5679.71|5679.71|5678.09|5678.09|0
1603377300000|2020-10-22 14:35:00|5678.47|5678.47|5680.9|5680.9|5680.9|5680.9|5678.47|5678.47|0
1603377600000|2020-10-22 14:40:00|5678.96|5678.96|5676.08|5676.08|5678.96|5678.96|5676.08|5676.08|0
1603377900000|2020-10-22 14:45:00|5674.09|5674.09|5668.57|5668.57|5674.09|5674.09|5668.57|5668.57|0
1603378200000|2020-10-22 14:50:00|5669.17|5669.17|5673.39|5673.39|5674.71|5674.71|5668.07|5668.07|0
1603378500000|2020-10-22 14:55:00|5673.1|5673.1|5673.31|5673.31|5675.01|5675.01|5673.02|5673.02|0
1603378800000|2020-10-22 15:00:00|5673.64|5673.64|5674.4|5674.4|5676.34|5676.34|5673.64|5673.64|0
1603379100000|2020-10-22 15:05:00|5675.69|5675.69|5675.26|5675.26|5676.78|5676.78|5674.16|5674.16|0
1603379400000|2020-10-22 15:10:00|5675.29|5675.29|5679.46|5679.46|5679.46|5679.46|5675.29|5675.29|0
1603379700000|2020-10-22 15:15:00|5680.23|5680.23|5676.71|5676.71|5681.9|5681.9|5676.71|5676.71|0
1603380000000|2020-10-22 15:20:00|5677.76|5677.76|5682.48|5682.48|5683.24|5683.24|5676.43|5676.43|0
1603380300000|2020-10-22 15:25:00|5682.19|5682.19|5677.24|5677.24|5682.19|5682.19|5676.52|5676.52|0
1603437300000|2020-10-23 07:15:00|5704.61|5704.61|5702.98|5702.98|5704.61|5704.61|5700.79|5700.79|0
1603437600000|2020-10-23 07:20:00|5704.73|5704.73|5711.53|5711.53|5711.53|5711.53|5704.73|5704.73|0
1603437900000|2020-10-23 07:25:00|5713.1|5713.1|5710.77|5710.77|5713.1|5713.1|5710.58|5710.58|0
1603438200000|2020-10-23 07:30:00|5708.68|5708.68|5722.52|5722.52|5722.53|5722.53|5708.68|5708.68|0
1603438500000|2020-10-23 07:35:00|5720.44|5720.44|5720.86|5720.86|5725.53|5725.53|5720.44|5720.44|0
1603438800000|2020-10-23 07:40:00|5722.09|5722.09|5720.31|5720.31|5722.09|5722.09|5719.57|5719.57|0
1603439100000|2020-10-23 07:45:00|5721.97|5721.97|5728.88|5728.88|5728.88|5728.88|5721.97|5721.97|0
1603439400000|2020-10-23 07:50:00|5729.39|5729.39|5725.4|5725.4|5729.39|5729.39|5725.4|5725.4|0
1603439700000|2020-10-23 07:55:00|5724.16|5724.16|5727.06|5727.06|5727.06|5727.06|5723.84|5723.84|0
1603440000000|2020-10-23 08:00:00|5726.24|5726.24|5718.98|5718.98|5726.85|5726.85|5718.98|5718.98|0
1603440300000|2020-10-23 08:05:00|5717.52|5717.52|5720.51|5720.51|5720.51|5720.51|5717.52|5717.52|0
1603440600000|2020-10-23 08:10:00|5718.49|5718.49|5723.76|5723.76|5723.76|5723.76|5718.49|5718.49|0
1603440900000|2020-10-23 08:15:00|5723.85|5723.85|5724.33|5724.33|5724.46|5724.46|5723.59|5723.59|0
1603441200000|2020-10-23 08:20:00|5724.98|5724.98|5720.69|5720.69|5724.98|5724.98|5720.69|5720.69|0
1603441500000|2020-10-23 08:25:00|5719.77|5719.77|5715.97|5715.97|5719.77|5719.77|5715.97|5715.97|0
1603441800000|2020-10-23 08:30:00|5715.56|5715.56|5710.93|5710.93|5715.56|5715.56|5710.93|5710.93|0
1603442100000|2020-10-23 08:35:00|5711.37|5711.37|5712.09|5712.09|5714.94|5714.94|5711.37|5711.37|0
1603442400000|2020-10-23 08:40:00|5711.26|5711.26|5710.95|5710.95|5711.26|5711.26|5710.15|5710.15|0
1603442700000|2020-10-23 08:45:00|5710.75|5710.75|5712.39|5712.39|5712.66|5712.66|5710.75|5710.75|0
1603443000000|2020-10-23 08:50:00|5711.85|5711.85|5708.01|5708.01|5712.36|5712.36|5708.01|5708.01|0
1603443300000|2020-10-23 08:55:00|5707.99|5707.99|5711.77|5711.77|5711.87|5711.87|5707.99|5707.99|0
1603443600000|2020-10-23 09:00:00|5711.74|5711.74|5711.53|5711.53|5712.51|5712.51|5711.53|5711.53|0
1603443900000|2020-10-23 09:05:00|5708.3|5708.3|5708.43|5708.43|5708.53|5708.53|5706.98|5706.98|0
1603444200000|2020-10-23 09:10:00|5708.75|5708.75|5711.66|5711.66|5711.66|5711.66|5708.75|5708.75|0
1603444500000|2020-10-23 09:15:00|5712.92|5712.92|5715.13|5715.13|5715.13|5715.13|5712.92|5712.92|0
1603444800000|2020-10-23 09:20:00|5714.76|5714.76|5711.99|5711.99|5714.76|5714.76|5711.99|5711.99|0
1603445100000|2020-10-23 09:25:00|5712.56|5712.56|5717.33|5717.33|5717.49|5717.49|5712.56|5712.56|0
1603445400000|2020-10-23 09:30:00|5717.44|5717.44|5718.65|5718.65|5718.65|5718.65|5717.44|5717.44|0
1603445700000|2020-10-23 09:35:00|5718.79|5718.79|5721|5721|5721.25|5721.25|5718.49|5718.49|0
1603446000000|2020-10-23 09:40:00|5722.32|5722.32|5721.74|5721.74|5722.32|5722.32|5720.71|5720.71|0
1603446300000|2020-10-23 09:45:00|5720.47|5720.47|5724.02|5724.02|5724.02|5724.02|5720.23|5720.23|0
1603446600000|2020-10-23 09:50:00|5723.51|5723.51|5722.67|5722.67|5723.51|5723.51|5722.67|5722.67|0
1603446900000|2020-10-23 09:55:00|5722.74|5722.74|5722.87|5722.87|5723.7|5723.7|5722.74|5722.74|0
1603447200000|2020-10-23 10:00:00|5723.66|5723.66|5727.41|5727.41|5728.55|5728.55|5723.66|5723.66|0
1603447500000|2020-10-23 10:05:00|5727.2|5727.2|5724.36|5724.36|5727.48|5727.48|5724.36|5724.36|0
1603447800000|2020-10-23 10:10:00|5724.23|5724.23|5723.7|5723.7|5724.23|5724.23|5721.9|5721.9|0
1603448100000|2020-10-23 10:15:00|5723.81|5723.81|5725.74|5725.74|5725.74|5725.74|5723.72|5723.72|0
1603448400000|2020-10-23 10:20:00|5725.76|5725.76|5727.97|5727.97|5727.97|5727.97|5724.94|5724.94|0
1603448700000|2020-10-23 10:25:00|5728.9|5728.9|5731.08|5731.08|5731.3|5731.3|5728.84|5728.84|0
1603449000000|2020-10-23 10:30:00|5731.33|5731.33|5731.7|5731.7|5731.7|5731.7|5730.84|5730.84|0
1603449300000|2020-10-23 10:35:00|5731.35|5731.35|5736.52|5736.52|5736.52|5736.52|5731.35|5731.35|0
1603449600000|2020-10-23 10:40:00|5737.26|5737.26|5737.89|5737.89|5737.95|5737.95|5737.22|5737.22|0
1603449900000|2020-10-23 10:45:00|5738.45|5738.45|5742.88|5742.88|5742.88|5742.88|5738.45|5738.45|0
1603450200000|2020-10-23 10:50:00|5745.32|5745.32|5740.81|5740.81|5745.32|5745.32|5740.81|5740.81|0
1603450500000|2020-10-23 10:55:00|5740.03|5740.03|5741.22|5741.22|5741.22|5741.22|5738.72|5738.72|0
1603450800000|2020-10-23 11:00:00|5739.64|5739.64|5739.42|5739.42|5740.46|5740.46|5737.1|5737.1|0
1603451100000|2020-10-23 11:05:00|5739.4|5739.4|5740.92|5740.92|5740.92|5740.92|5739.4|5739.4|0
1603451400000|2020-10-23 11:10:00|5740.49|5740.49|5742.55|5742.55|5742.55|5742.55|5740.49|5740.49|0
1603451700000|2020-10-23 11:15:00|5743.62|5743.62|5739.67|5739.67|5743.62|5743.62|5739.67|5739.67|0
1603452000000|2020-10-23 11:20:00|5738.57|5738.57|5737.02|5737.02|5739.16|5739.16|5737.02|5737.02|0
1603452300000|2020-10-23 11:25:00|5737.43|5737.43|5738.68|5738.68|5738.68|5738.68|5737.43|5737.43|0
1603452600000|2020-10-23 11:30:00|5739.35|5739.35|5740.71|5740.71|5740.71|5740.71|5739.35|5739.35|0
1603452900000|2020-10-23 11:35:00|5739.99|5739.99|5740.05|5740.05|5741.06|5741.06|5739.99|5739.99|0
1603453200000|2020-10-23 11:40:00|5740.58|5740.58|5742.71|5742.71|5743.17|5743.17|5740.58|5740.58|0
1603453500000|2020-10-23 11:45:00|5743.28|5743.28|5743.01|5743.01|5743.81|5743.81|5743.01|5743.01|0
1603453800000|2020-10-23 11:50:00|5743.37|5743.37|5743.5|5743.5|5743.51|5743.51|5742.92|5742.92|0
1603454100000|2020-10-23 11:55:00|5742.59|5742.59|5745.77|5745.77|5745.77|5745.77|5742.59|5742.59|0
1603454400000|2020-10-23 12:00:00|5745.74|5745.74|5745.44|5745.44|5746.77|5746.77|5745.44|5745.44|0
1603454700000|2020-10-23 12:05:00|5745.24|5745.24|5746.22|5746.22|5746.22|5746.22|5744.53|5744.53|0
1603455000000|2020-10-23 12:10:00|5745.54|5745.54|5744.87|5744.87|5745.54|5745.54|5744.21|5744.21|0
1603455300000|2020-10-23 12:15:00|5744.89|5744.89|5747.44|5747.44|5747.58|5747.58|5744.89|5744.89|0
1603455600000|2020-10-23 12:20:00|5746.9|5746.9|5744.75|5744.75|5747.07|5747.07|5744.75|5744.75|0
1603455900000|2020-10-23 12:25:00|5745.67|5745.67|5741.52|5741.52|5745.67|5745.67|5741.52|5741.52|0
1603456200000|2020-10-23 12:30:00|5741.29|5741.29|5741.49|5741.49|5741.73|5741.73|5740.21|5740.21|0
1603456500000|2020-10-23 12:35:00|5741.75|5741.75|5743.28|5743.28|5743.35|5743.35|5741.75|5741.75|0
1603456800000|2020-10-23 12:40:00|5743.77|5743.77|5743.19|5743.19|5744.11|5744.11|5743.19|5743.19|0
1603457100000|2020-10-23 12:45:00|5742.43|5742.43|5740.37|5740.37|5742.43|5742.43|5740.37|5740.37|0
1603457400000|2020-10-23 12:50:00|5739.94|5739.94|5740.96|5740.96|5740.96|5740.96|5739.23|5739.23|0
1603457700000|2020-10-23 12:55:00|5740.59|5740.59|5740.76|5740.76|5742.23|5742.23|5740.59|5740.59|0
1603458000000|2020-10-23 13:00:00|5740.08|5740.08|5741.44|5741.44|5741.44|5741.44|5740.08|5740.08|0
1603458300000|2020-10-23 13:05:00|5741.53|5741.53|5741.35|5741.35|5743.03|5743.03|5741.35|5741.35|0
1603458600000|2020-10-23 13:10:00|5740.64|5740.64|5738.59|5738.59|5740.64|5740.64|5738.59|5738.59|0
1603458900000|2020-10-23 13:15:00|5738.57|5738.57|5737.95|5737.95|5739.08|5739.08|5736.95|5736.95|0
1603459200000|2020-10-23 13:20:00|5737.84|5737.84|5739.7|5739.7|5740.15|5740.15|5737.84|5737.84|0
1603459500000|2020-10-23 13:25:00|5738.14|5738.14|5739.34|5739.34|5739.52|5739.52|5738.14|5738.14|0
1603459800000|2020-10-23 13:30:00|5738.96|5738.96|5742.27|5742.27|5742.27|5742.27|5738.13|5738.13|0
1603460100000|2020-10-23 13:35:00|5741.62|5741.62|5738.08|5738.08|5741.62|5741.62|5738.08|5738.08|0
1603460400000|2020-10-23 13:40:00|5738.37|5738.37|5737.28|5737.28|5738.67|5738.67|5737.28|5737.28|0
1603460700000|2020-10-23 13:45:00|5737.59|5737.59|5737.44|5737.44|5738.34|5738.34|5737.44|5737.44|0
1603461000000|2020-10-23 13:50:00|5737.08|5737.08|5736.56|5736.56|5738.07|5738.07|5736.45|5736.45|0
1603461300000|2020-10-23 13:55:00|5736.31|5736.31|5735.62|5735.62|5736.31|5736.31|5734.64|5734.64|0
1603461600000|2020-10-23 14:00:00|5735.94|5735.94|5733.2|5733.2|5735.94|5735.94|5733.2|5733.2|0
1603461900000|2020-10-23 14:05:00|5734.05|5734.05|5734.39|5734.39|5734.39|5734.39|5734.05|5734.05|0
1603462200000|2020-10-23 14:10:00|5735.28|5735.28|5738.27|5738.27|5738.27|5738.27|5734.35|5734.35|0
1603462500000|2020-10-23 14:15:00|5736.81|5736.81|5737.16|5737.16|5737.16|5737.16|5736.28|5736.28|0
1603462800000|2020-10-23 14:20:00|5738.27|5738.27|5740.95|5740.95|5741.29|5741.29|5738.27|5738.27|0
1603463100000|2020-10-23 14:25:00|5742.84|5742.84|5744.4|5744.4|5745.17|5745.17|5742.84|5742.84|0
1603463400000|2020-10-23 14:30:00|5743.39|5743.39|5742.88|5742.88|5743.79|5743.79|5742.88|5742.88|0
1603463700000|2020-10-23 14:35:00|5740.71|5740.71|5737.27|5737.27|5741.07|5741.07|5737.27|5737.27|0
1603464000000|2020-10-23 14:40:00|5736.27|5736.27|5734.61|5734.61|5736.27|5736.27|5734.61|5734.61|0
1603464300000|2020-10-23 14:45:00|5732.31|5732.31|5731.88|5731.88|5732.31|5732.31|5731.42|5731.42|0
1603464600000|2020-10-23 14:50:00|5731.7|5731.7|5731.57|5731.57|5732.7|5732.7|5731.57|5731.57|0
1603464900000|2020-10-23 14:55:00|5730.74|5730.74|5733.66|5733.66|5734.3|5734.3|5730.74|5730.74|0
1603465200000|2020-10-23 15:00:00|5734.41|5734.41|5735.03|5735.03|5735.03|5735.03|5733.75|5733.75|0
1603465500000|2020-10-23 15:05:00|5735.13|5735.13|5735.13|5735.13|5735.13|5735.13|5733.92|5733.92|0
1603465800000|2020-10-23 15:10:00|5733.76|5733.76|5737.79|5737.79|5738.2|5738.2|5733.76|5733.76|0
1603466100000|2020-10-23 15:15:00|5738.52|5738.52|5733.36|5733.36|5738.52|5738.52|5733.36|5733.36|0
1603466400000|2020-10-23 15:20:00|5734.14|5734.14|5728.71|5728.71|5734.14|5734.14|5728.71|5728.71|0
1603466700000|2020-10-23 15:25:00|5729.58|5729.58|5734.51|5734.51|5734.51|5734.51|5729.58|5729.58|0
1603700100000|2020-10-26 08:15:00|5719.38|5719.38|5716.64|5716.64|5719.38|5719.38|5711.32|5711.32|0
1603700400000|2020-10-26 08:20:00|5724.7|5724.7|5721.94|5721.94|5728.2|5728.2|5721.94|5721.94|0
1603700700000|2020-10-26 08:25:00|5721.05|5721.05|5710.19|5710.19|5721.05|5721.05|5709.67|5709.67|0
1603701000000|2020-10-26 08:30:00|5704.73|5704.73|5691.94|5691.94|5704.73|5704.73|5691.94|5691.94|0
1603701300000|2020-10-26 08:35:00|5687.85|5687.85|5690.55|5690.55|5690.55|5690.55|5686.93|5686.93|0
1603701600000|2020-10-26 08:40:00|5690.74|5690.74|5691.57|5691.57|5691.57|5691.57|5689.58|5689.58|0
1603701900000|2020-10-26 08:45:00|5694|5694|5698.71|5698.71|5698.71|5698.71|5694|5694|0
1603702200000|2020-10-26 08:50:00|5701.74|5701.74|5701.38|5701.38|5701.74|5701.74|5699.76|5699.76|0
1603702500000|2020-10-26 08:55:00|5700.75|5700.75|5704.7|5704.7|5705.69|5705.69|5700.75|5700.75|0
1603702800000|2020-10-26 09:00:00|5702.79|5702.79|5699.68|5699.68|5702.82|5702.82|5699.68|5699.68|0
1603703100000|2020-10-26 09:05:00|5699.58|5699.58|5707.53|5707.53|5707.53|5707.53|5699.58|5699.58|0
1603703400000|2020-10-26 09:10:00|5707.97|5707.97|5711.23|5711.23|5712.23|5712.23|5707.97|5707.97|0
1603703700000|2020-10-26 09:15:00|5712.67|5712.67|5714.19|5714.19|5716.1|5716.1|5712.67|5712.67|0
1603704000000|2020-10-26 09:20:00|5715.03|5715.03|5712.82|5712.82|5715.08|5715.08|5712.82|5712.82|0
1603704300000|2020-10-26 09:25:00|5713.09|5713.09|5710.5|5710.5|5713.09|5713.09|5709.01|5709.01|0
1603704600000|2020-10-26 09:30:00|5710.02|5710.02|5708.44|5708.44|5710.02|5710.02|5708.44|5708.44|0
1603704900000|2020-10-26 09:35:00|5705.43|5705.43|5704.59|5704.59|5705.43|5705.43|5704.07|5704.07|0
1603705200000|2020-10-26 09:40:00|5705.63|5705.63|5703.39|5703.39|5706.06|5706.06|5703.39|5703.39|0
1603705500000|2020-10-26 09:45:00|5701.73|5701.73|5698.24|5698.24|5701.73|5701.73|5698.24|5698.24|0
1603705800000|2020-10-26 09:50:00|5699.16|5699.16|5695.36|5695.36|5699.16|5699.16|5693.97|5693.97|0
1603706100000|2020-10-26 09:55:00|5695.56|5695.56|5696.78|5696.78|5696.78|5696.78|5695.56|5695.56|0
1603706400000|2020-10-26 10:00:00|5696.01|5696.01|5697.21|5697.21|5697.21|5697.21|5695.31|5695.31|0
1603706700000|2020-10-26 10:05:00|5697.86|5697.86|5697.25|5697.25|5698.61|5698.61|5697.25|5697.25|0
1603707000000|2020-10-26 10:10:00|5697.59|5697.59|5697.32|5697.32|5699.01|5699.01|5697.32|5697.32|0
1603707300000|2020-10-26 10:15:00|5697.24|5697.24|5695.76|5695.76|5697.24|5697.24|5694.91|5694.91|0
1603707600000|2020-10-26 10:20:00|5696.83|5696.83|5699.28|5699.28|5699.28|5699.28|5696.83|5696.83|0
1603707900000|2020-10-26 10:25:00|5695.96|5695.96|5698.99|5698.99|5698.99|5698.99|5693.18|5693.18|0
1603708200000|2020-10-26 10:30:00|5700.86|5700.86|5699.26|5699.26|5700.86|5700.86|5698.78|5698.78|0
1603708500000|2020-10-26 10:35:00|5696.35|5696.35|5695.24|5695.24|5697.98|5697.98|5695.24|5695.24|0
1603708800000|2020-10-26 10:40:00|5694.52|5694.52|5691.19|5691.19|5694.52|5694.52|5691.19|5691.19|0
1603709100000|2020-10-26 10:45:00|5689.8|5689.8|5687.21|5687.21|5689.8|5689.8|5684.82|5684.82|0
1603709400000|2020-10-26 10:50:00|5688.34|5688.34|5690.63|5690.63|5690.63|5690.63|5688.24|5688.24|0
1603709700000|2020-10-26 10:55:00|5690.13|5690.13|5691.47|5691.47|5691.77|5691.77|5689.82|5689.82|0
1603710000000|2020-10-26 11:00:00|5691.86|5691.86|5691.77|5691.77|5692.65|5692.65|5691|5691|0
1603710300000|2020-10-26 11:05:00|5692.43|5692.43|5696.47|5696.47|5696.72|5696.72|5692.43|5692.43|0
1603710600000|2020-10-26 11:10:00|5695.09|5695.09|5695.26|5695.26|5695.69|5695.69|5695.09|5695.09|0
1603710900000|2020-10-26 11:15:00|5695.38|5695.38|5693.46|5693.46|5695.52|5695.52|5693.46|5693.46|0
1603711200000|2020-10-26 11:20:00|5691.04|5691.04|5690.52|5690.52|5692.82|5692.82|5690.52|5690.52|0
1603711500000|2020-10-26 11:25:00|5689.01|5689.01|5688.29|5688.29|5689.01|5689.01|5686.88|5686.88|0
1603711800000|2020-10-26 11:30:00|5687.53|5687.53|5687.74|5687.74|5688.39|5688.39|5687.21|5687.21|0
1603712100000|2020-10-26 11:35:00|5688.52|5688.52|5688.99|5688.99|5689.7|5689.7|5688.52|5688.52|0
1603712400000|2020-10-26 11:40:00|5688.77|5688.77|5688.34|5688.34|5689.99|5689.99|5688.34|5688.34|0
1603712700000|2020-10-26 11:45:00|5689.18|5689.18|5690.01|5690.01|5690.01|5690.01|5688.09|5688.09|0
1603713000000|2020-10-26 11:50:00|5688.81|5688.81|5686.92|5686.92|5688.81|5688.81|5686.72|5686.72|0
1603713300000|2020-10-26 11:55:00|5690.2|5690.2|5691.02|5691.02|5691.02|5691.02|5689.27|5689.27|0
1603713600000|2020-10-26 12:00:00|5688.01|5688.01|5685.23|5685.23|5688.26|5688.26|5685.23|5685.23|0
1603713900000|2020-10-26 12:05:00|5686.11|5686.11|5685.76|5685.76|5686.63|5686.63|5685.76|5685.76|0
1603714200000|2020-10-26 12:10:00|5685.52|5685.52|5680.31|5680.31|5685.52|5685.52|5680.31|5680.31|0
1603714500000|2020-10-26 12:15:00|5679.68|5679.68|5680.52|5680.52|5680.69|5680.69|5679.68|5679.68|0
1603714800000|2020-10-26 12:20:00|5681.38|5681.38|5681.33|5681.33|5682.39|5682.39|5681.3|5681.3|0
1603715100000|2020-10-26 12:25:00|5680.31|5680.31|5678.89|5678.89|5680.31|5680.31|5678.87|5678.87|0
1603715400000|2020-10-26 12:30:00|5679.27|5679.27|5682.62|5682.62|5682.62|5682.62|5679.27|5679.27|0
1603715700000|2020-10-26 12:35:00|5681.45|5681.45|5679.17|5679.17|5681.45|5681.45|5678.82|5678.82|0
1603716000000|2020-10-26 12:40:00|5679.74|5679.74|5678.49|5678.49|5681.26|5681.26|5678.49|5678.49|0
1603716300000|2020-10-26 12:45:00|5678.41|5678.41|5677.2|5677.2|5679.68|5679.68|5677.2|5677.2|0
1603716600000|2020-10-26 12:50:00|5677|5677|5681.16|5681.16|5681.16|5681.16|5677|5677|0
1603716900000|2020-10-26 12:55:00|5679.93|5679.93|5680.73|5680.73|5680.73|5680.73|5678.97|5678.97|0
1603717200000|2020-10-26 13:00:00|5681.42|5681.42|5683.63|5683.63|5683.63|5683.63|5681.27|5681.27|0
1603717500000|2020-10-26 13:05:00|5685.74|5685.74|5681.72|5681.72|5685.74|5685.74|5681.72|5681.72|0
1603717800000|2020-10-26 13:10:00|5682.37|5682.37|5684.02|5684.02|5684.02|5684.02|5681.92|5681.92|0
1603718100000|2020-10-26 13:15:00|5683.27|5683.27|5683.04|5683.04|5684.03|5684.03|5683.04|5683.04|0
1603718400000|2020-10-26 13:20:00|5683.37|5683.37|5682.52|5682.52|5683.37|5683.37|5682.52|5682.52|0
1603718700000|2020-10-26 13:25:00|5681.93|5681.93|5683.17|5683.17|5683.17|5683.17|5681.76|5681.76|0
1603719000000|2020-10-26 13:30:00|5685.51|5685.51|5686.93|5686.93|5686.93|5686.93|5684.42|5684.42|0
1603719300000|2020-10-26 13:35:00|5686.76|5686.76|5688.47|5688.47|5688.47|5688.47|5684.58|5684.58|0
1603719600000|2020-10-26 13:40:00|5688.71|5688.71|5685.3|5685.3|5688.71|5688.71|5682.5|5682.5|0
1603719900000|2020-10-26 13:45:00|5689.21|5689.21|5685.72|5685.72|5689.21|5689.21|5685.72|5685.72|0
1603720200000|2020-10-26 13:50:00|5684.7|5684.7|5685.9|5685.9|5686.37|5686.37|5683.36|5683.36|0
1603720500000|2020-10-26 13:55:00|5685.17|5685.17|5685.27|5685.27|5686.65|5686.65|5685.17|5685.17|0
1603720800000|2020-10-26 14:00:00|5683.61|5683.61|5687.95|5687.95|5687.95|5687.95|5680.36|5680.36|0
1603721100000|2020-10-26 14:05:00|5687.21|5687.21|5684.57|5684.57|5687.66|5687.66|5684.49|5684.49|0
1603721400000|2020-10-26 14:10:00|5684.98|5684.98|5681.55|5681.55|5684.98|5684.98|5681.55|5681.55|0
1603721700000|2020-10-26 14:15:00|5680.26|5680.26|5677.12|5677.12|5680.26|5680.26|5676.27|5676.27|0
1603722000000|2020-10-26 14:20:00|5677.82|5677.82|5675.8|5675.8|5677.82|5677.82|5675.8|5675.8|0
1603722300000|2020-10-26 14:25:00|5674.64|5674.64|5669.27|5669.27|5674.64|5674.64|5669.27|5669.27|0
1603722600000|2020-10-26 14:30:00|5670.01|5670.01|5663.16|5663.16|5670.01|5670.01|5663.16|5663.16|0
1603722900000|2020-10-26 14:35:00|5664.27|5664.27|5663.93|5663.93|5664.56|5664.56|5663.62|5663.62|0
1603723200000|2020-10-26 14:40:00|5664.94|5664.94|5663.77|5663.77|5665.13|5665.13|5663.77|5663.77|0
1603723500000|2020-10-26 14:45:00|5663.28|5663.28|5660.77|5660.77|5663.28|5663.28|5660.77|5660.77|0
1603723800000|2020-10-26 14:50:00|5658.38|5658.38|5659.92|5659.92|5659.92|5659.92|5657.16|5657.16|0
1603724100000|2020-10-26 14:55:00|5660.22|5660.22|5654.39|5654.39|5660.22|5660.22|5654.39|5654.39|0
1603724400000|2020-10-26 15:00:00|5654.28|5654.28|5648.66|5648.66|5654.28|5654.28|5648.66|5648.66|0
1603724700000|2020-10-26 15:05:00|5651.77|5651.77|5649.61|5649.61|5651.84|5651.84|5649.61|5649.61|0
1603725000000|2020-10-26 15:10:00|5647.84|5647.84|5649.85|5649.85|5651.53|5651.53|5647.84|5647.84|0
1603725300000|2020-10-26 15:15:00|5646.84|5646.84|5640.01|5640.01|5646.84|5646.84|5640.01|5640.01|0
1603725600000|2020-10-26 15:20:00|5640.68|5640.68|5640.69|5640.69|5640.75|5640.75|5639.34|5639.34|0
1603725900000|2020-10-26 15:25:00|5641.95|5641.95|5640.67|5640.67|5642.59|5642.59|5640.67|5640.67|0
1603726200000|2020-10-26 15:30:00|5638.4|5638.4|5632.64|5632.64|5638.4|5638.4|5632.64|5632.64|0
1603726500000|2020-10-26 15:35:00|5631.54|5631.54|5635.55|5635.55|5635.55|5635.55|5631.54|5631.54|0
1603726800000|2020-10-26 15:40:00|5634.61|5634.61|5631.94|5631.94|5634.61|5634.61|5631.85|5631.85|0
1603727100000|2020-10-26 15:45:00|5631.18|5631.18|5627.88|5627.88|5631.95|5631.95|5627.88|5627.88|0
1603727400000|2020-10-26 15:50:00|5624.71|5624.71|5622.71|5622.71|5624.71|5624.71|5622.71|5622.71|0
1603727700000|2020-10-26 15:55:00|5623.66|5623.66|5625.33|5625.33|5625.82|5625.82|5623.66|5623.66|0
1603728000000|2020-10-26 16:00:00|5623.67|5623.67|5618.47|5618.47|5623.67|5623.67|5618.19|5618.19|0
1603728300000|2020-10-26 16:05:00|5619.14|5619.14|5617.98|5617.98|5619.57|5619.57|5617.98|5617.98|0
1603728600000|2020-10-26 16:10:00|5617.44|5617.44|5617.86|5617.86|5617.86|5617.86|5616.48|5616.48|0
1603728900000|2020-10-26 16:15:00|5617.01|5617.01|5619.36|5619.36|5619.79|5619.79|5617.01|5617.01|0
1603729200000|2020-10-26 16:20:00|5621.63|5621.63|5622.79|5622.79|5622.79|5622.79|5620.96|5620.96|0
1603729500000|2020-10-26 16:25:00|5620.99|5620.99|5614.92|5614.92|5622.02|5622.02|5614.92|5614.92|0
1603786500000|2020-10-27 08:15:00|5590.5|5590.5|5599.91|5599.91|5599.91|5599.91|5590.5|5590.5|0
1603786800000|2020-10-27 08:20:00|5598.01|5598.01|5590.1|5590.1|5598.01|5598.01|5581.44|5581.44|0
1603787100000|2020-10-27 08:25:00|5592.57|5592.57|5587.9|5587.9|5592.57|5592.57|5587.8|5587.8|0
1603787400000|2020-10-27 08:30:00|5586.68|5586.68|5586.4|5586.4|5590.37|5590.37|5586.4|5586.4|0
1603787700000|2020-10-27 08:35:00|5586.09|5586.09|5579.65|5579.65|5586.09|5586.09|5579.65|5579.65|0
1603788000000|2020-10-27 08:40:00|5579.27|5579.27|5583.93|5583.93|5584.5|5584.5|5579.27|5579.27|0
1603788300000|2020-10-27 08:45:00|5585.68|5585.68|5590.44|5590.44|5590.44|5590.44|5584.75|5584.75|0
1603788600000|2020-10-27 08:50:00|5593.74|5593.74|5598.47|5598.47|5599.14|5599.14|5593.52|5593.52|0
1603788900000|2020-10-27 08:55:00|5597.3|5597.3|5594.95|5594.95|5597.58|5597.58|5594.95|5594.95|0
1603789200000|2020-10-27 09:00:00|5596.72|5596.72|5593.63|5593.63|5596.72|5596.72|5592.27|5592.27|0
1603789500000|2020-10-27 09:05:00|5592.99|5592.99|5575.84|5575.84|5592.99|5592.99|5575.84|5575.84|0
1603789800000|2020-10-27 09:10:00|5572.81|5572.81|5569.7|5569.7|5572.81|5572.81|5568.01|5568.01|0
1603790100000|2020-10-27 09:15:00|5573.33|5573.33|5569.01|5569.01|5573.33|5573.33|5568.73|5568.73|0
1603790400000|2020-10-27 09:20:00|5570.9|5570.9|5575.41|5575.41|5575.59|5575.59|5570.67|5570.67|0
1603790700000|2020-10-27 09:25:00|5573.64|5573.64|5578.33|5578.33|5578.84|5578.84|5573.64|5573.64|0
1603791000000|2020-10-27 09:30:00|5580.35|5580.35|5579.62|5579.62|5580.35|5580.35|5577.92|5577.92|0
1603791300000|2020-10-27 09:35:00|5579.52|5579.52|5574.9|5574.9|5579.52|5579.52|5574.9|5574.9|0
1603791600000|2020-10-27 09:40:00|5575.34|5575.34|5574.76|5574.76|5575.34|5575.34|5574.76|5574.76|0
1603791900000|2020-10-27 09:45:00|5572.9|5572.9|5571.3|5571.3|5572.9|5572.9|5571.3|5571.3|0
1603792200000|2020-10-27 09:50:00|5571.93|5571.93|5573.29|5573.29|5573.29|5573.29|5571.93|5571.93|0
1603792500000|2020-10-27 09:55:00|5574.06|5574.06|5568.47|5568.47|5574.06|5574.06|5568.47|5568.47|0
1603792800000|2020-10-27 10:00:00|5567.12|5567.12|5571.99|5571.99|5572.67|5572.67|5567.12|5567.12|0
1603793100000|2020-10-27 10:05:00|5572.71|5572.71|5573.7|5573.7|5575.31|5575.31|5572.71|5572.71|0
1603793400000|2020-10-27 10:10:00|5574.42|5574.42|5576.02|5576.02|5576.02|5576.02|5574.42|5574.42|0
1603793700000|2020-10-27 10:15:00|5577.23|5577.23|5577.73|5577.73|5577.73|5577.73|5574.9|5574.9|0
1603794000000|2020-10-27 10:20:00|5579.7|5579.7|5583.31|5583.31|5586.15|5586.15|5579.7|5579.7|0
1603794300000|2020-10-27 10:25:00|5583.89|5583.89|5583.25|5583.25|5583.89|5583.89|5582.43|5582.43|0
1603794600000|2020-10-27 10:30:00|5584.66|5584.66|5588.13|5588.13|5588.13|5588.13|5584.66|5584.66|0
1603794900000|2020-10-27 10:35:00|5587.75|5587.75|5586.34|5586.34|5587.75|5587.75|5585.67|5585.67|0
1603795200000|2020-10-27 10:40:00|5586.49|5586.49|5589.07|5589.07|5589.6|5589.6|5586.35|5586.35|0
1603795500000|2020-10-27 10:45:00|5587.03|5587.03|5587.15|5587.15|5587.15|5587.15|5586.62|5586.62|0
1603795800000|2020-10-27 10:50:00|5586.84|5586.84|5590.53|5590.53|5590.53|5590.53|5586.84|5586.84|0
1603796100000|2020-10-27 10:55:00|5589.93|5589.93|5594.13|5594.13|5594.13|5594.13|5589.15|5589.15|0
1603796400000|2020-10-27 11:00:00|5593.67|5593.67|5593.27|5593.27|5595.45|5595.45|5593.27|5593.27|0
1603796700000|2020-10-27 11:05:00|5588.5|5588.5|5589.07|5589.07|5589.07|5589.07|5587.34|5587.34|0
1603797000000|2020-10-27 11:10:00|5588.76|5588.76|5592.26|5592.26|5592.26|5592.26|5588.76|5588.76|0
1603797300000|2020-10-27 11:15:00|5593.67|5593.67|5590.35|5590.35|5593.8|5593.8|5589.73|5589.73|0
1603797600000|2020-10-27 11:20:00|5592.02|5592.02|5591.87|5591.87|5592.33|5592.33|5591.12|5591.12|0
1603797900000|2020-10-27 11:25:00|5591.63|5591.63|5591.73|5591.73|5591.73|5591.73|5590.9|5590.9|0
1603798200000|2020-10-27 11:30:00|5592.9|5592.9|5596.47|5596.47|5596.47|5596.47|5592.89|5592.89|0
1603798500000|2020-10-27 11:35:00|5596.25|5596.25|5592.62|5592.62|5596.25|5596.25|5592.62|5592.62|0
1603798800000|2020-10-27 11:40:00|5591.1|5591.1|5590.87|5590.87|5591.1|5591.1|5590.3|5590.3|0
1603799100000|2020-10-27 11:45:00|5591.04|5591.04|5589.17|5589.17|5591.5|5591.5|5589.17|5589.17|0
1603799400000|2020-10-27 11:50:00|5587.53|5587.53|5589.31|5589.31|5590.23|5590.23|5587.53|5587.53|0
1603799700000|2020-10-27 11:55:00|5592.39|5592.39|5589.39|5589.39|5592.39|5592.39|5588.94|5588.94|0
1603800000000|2020-10-27 12:00:00|5588.75|5588.75|5591.95|5591.95|5591.95|5591.95|5588.75|5588.75|0
1603800300000|2020-10-27 12:05:00|5591.49|5591.49|5590.69|5590.69|5591.49|5591.49|5590.27|5590.27|0
1603800600000|2020-10-27 12:10:00|5589.85|5589.85|5585.56|5585.56|5589.85|5589.85|5585.56|5585.56|0
1603800900000|2020-10-27 12:15:00|5584.8|5584.8|5583.57|5583.57|5585.27|5585.27|5583.57|5583.57|0
1603801200000|2020-10-27 12:20:00|5583.21|5583.21|5581.6|5581.6|5583.21|5583.21|5581.07|5581.07|0
1603801500000|2020-10-27 12:25:00|5579.97|5579.97|5580.76|5580.76|5581.35|5581.35|5579.97|5579.97|0
1603801800000|2020-10-27 12:30:00|5581.42|5581.42|5583.4|5583.4|5583.4|5583.4|5580.96|5580.96|0
1603802100000|2020-10-27 12:35:00|5582.47|5582.47|5579.4|5579.4|5582.47|5582.47|5579.4|5579.4|0
1603802400000|2020-10-27 12:40:00|5579.88|5579.88|5578.71|5578.71|5581.74|5581.74|5578.71|5578.71|0
1603802700000|2020-10-27 12:45:00|5578.16|5578.16|5578.68|5578.68|5579.05|5579.05|5578.16|5578.16|0
1603803000000|2020-10-27 12:50:00|5578.18|5578.18|5573.98|5573.98|5578.18|5578.18|5573.98|5573.98|0
1603803300000|2020-10-27 12:55:00|5572.44|5572.44|5571.4|5571.4|5572.44|5572.44|5569.77|5569.77|0
1603803600000|2020-10-27 13:00:00|5572.98|5572.98|5569.22|5569.22|5572.98|5572.98|5569.22|5569.22|0
1603803900000|2020-10-27 13:05:00|5569.38|5569.38|5572.01|5572.01|5572.01|5572.01|5569.38|5569.38|0
1603804200000|2020-10-27 13:10:00|5572.84|5572.84|5569.92|5569.92|5574.84|5574.84|5569.92|5569.92|0
1603804500000|2020-10-27 13:15:00|5571|5571|5568.01|5568.01|5571|5571|5566.56|5566.56|0
1603804800000|2020-10-27 13:20:00|5569.06|5569.06|5565.94|5565.94|5569.39|5569.39|5563.87|5563.87|0
1603805100000|2020-10-27 13:25:00|5566.63|5566.63|5565.5|5565.5|5566.63|5566.63|5563.44|5563.44|0
1603805400000|2020-10-27 13:30:00|5565.66|5565.66|5566.16|5566.16|5566.4|5566.4|5563.75|5563.75|0
1603805700000|2020-10-27 13:35:00|5565.95|5565.95|5571.51|5571.51|5572.15|5572.15|5565.95|5565.95|0
1603806000000|2020-10-27 13:40:00|5570.6|5570.6|5568.55|5568.55|5570.6|5570.6|5568.55|5568.55|0
1603806300000|2020-10-27 13:45:00|5570.15|5570.15|5565.44|5565.44|5570.15|5570.15|5565.44|5565.44|0
1603806600000|2020-10-27 13:50:00|5563.22|5563.22|5566.11|5566.11|5566.22|5566.22|5563.22|5563.22|0
1603806900000|2020-10-27 13:55:00|5567.82|5567.82|5566|5566|5567.82|5567.82|5565.63|5565.63|0
1603807200000|2020-10-27 14:00:00|5564.04|5564.04|5562.51|5562.51|5564.04|5564.04|5562.13|5562.13|0
1603807500000|2020-10-27 14:05:00|5562.21|5562.21|5560.97|5560.97|5562.21|5562.21|5560.22|5560.22|0
1603807800000|2020-10-27 14:10:00|5559.41|5559.41|5555.18|5555.18|5559.41|5559.41|5555.18|5555.18|0
1603808100000|2020-10-27 14:15:00|5552.23|5552.23|5546.83|5546.83|5552.23|5552.23|5544.8|5544.8|0
1603808400000|2020-10-27 14:20:00|5546.38|5546.38|5540.98|5540.98|5546.38|5546.38|5540.98|5540.98|0
1603808700000|2020-10-27 14:25:00|5541.99|5541.99|5539.85|5539.85|5544.59|5544.59|5539.85|5539.85|0
1603809000000|2020-10-27 14:30:00|5538.3|5538.3|5534.42|5534.42|5538.3|5538.3|5533.47|5533.47|0
1603809300000|2020-10-27 14:35:00|5538.9|5538.9|5537.73|5537.73|5540.24|5540.24|5537.73|5537.73|0
1603809600000|2020-10-27 14:40:00|5537.78|5537.78|5532.59|5532.59|5537.78|5537.78|5532.59|5532.59|0
1603809900000|2020-10-27 14:45:00|5532.37|5532.37|5538.92|5538.92|5538.92|5538.92|5530.7|5530.7|0
1603810200000|2020-10-27 14:50:00|5538.05|5538.05|5537.34|5537.34|5539.38|5539.38|5537.34|5537.34|0
1603810500000|2020-10-27 14:55:00|5537.31|5537.31|5533.34|5533.34|5537.31|5537.31|5531.02|5531.02|0
1603810800000|2020-10-27 15:00:00|5529.04|5529.04|5533.79|5533.79|5534.22|5534.22|5527.13|5527.13|0
1603811100000|2020-10-27 15:05:00|5535.2|5535.2|5533.3|5533.3|5536.31|5536.31|5533.3|5533.3|0
1603811400000|2020-10-27 15:10:00|5534.22|5534.22|5535.22|5535.22|5535.22|5535.22|5534.22|5534.22|0
1603811700000|2020-10-27 15:15:00|5534.36|5534.36|5534.12|5534.12|5536.18|5536.18|5533.76|5533.76|0
1603812000000|2020-10-27 15:20:00|5534.64|5534.64|5535.76|5535.76|5536.35|5536.35|5534.64|5534.64|0
1603812300000|2020-10-27 15:25:00|5535.75|5535.75|5535.44|5535.44|5538.6|5538.6|5535.44|5535.44|0
1603812600000|2020-10-27 15:30:00|5532.37|5532.37|5527.48|5527.48|5532.37|5532.37|5527.48|5527.48|0
1603812900000|2020-10-27 15:35:00|5525.72|5525.72|5527.92|5527.92|5529.58|5529.58|5525.72|5525.72|0
1603813200000|2020-10-27 15:40:00|5526.96|5526.96|5528.87|5528.87|5528.87|5528.87|5525.48|5525.48|0
1603813500000|2020-10-27 15:45:00|5527.54|5527.54|5531.11|5531.11|5531.84|5531.84|5527.54|5527.54|0
1603813800000|2020-10-27 15:50:00|5531.79|5531.79|5531.93|5531.93|5531.93|5531.93|5530.73|5530.73|0
1603814100000|2020-10-27 15:55:00|5531.88|5531.88|5536.93|5536.93|5536.93|5536.93|5531.88|5531.88|0
1603814400000|2020-10-27 16:00:00|5537.48|5537.48|5532.65|5532.65|5537.48|5537.48|5531.96|5531.96|0
1603814700000|2020-10-27 16:05:00|5531.91|5531.91|5528.36|5528.36|5532.81|5532.81|5528.14|5528.14|0
1603815000000|2020-10-27 16:10:00|5526.59|5526.59|5523.42|5523.42|5526.99|5526.99|5523.42|5523.42|0
1603815300000|2020-10-27 16:15:00|5524.02|5524.02|5525.79|5525.79|5525.79|5525.79|5524.02|5524.02|0
1603815600000|2020-10-27 16:20:00|5527.58|5527.58|5528.01|5528.01|5530.59|5530.59|5527.58|5527.58|0
1603815900000|2020-10-27 16:25:00|5529.19|5529.19|5529.82|5529.82|5531.29|5531.29|5528.53|5528.53|0
1603872900000|2020-10-28 08:15:00|5414.67|5414.67|5406.59|5406.59|5414.67|5414.67|5405.84|5405.84|0
1603873200000|2020-10-28 08:20:00|5401.15|5401.15|5403.18|5403.18|5407.94|5407.94|5401.15|5401.15|0
1603873500000|2020-10-28 08:25:00|5400.12|5400.12|5395|5395|5400.12|5400.12|5391.72|5391.72|0
1603873800000|2020-10-28 08:30:00|5388.58|5388.58|5380.53|5380.53|5388.58|5388.58|5380.53|5380.53|0
1603874100000|2020-10-28 08:35:00|5382.9|5382.9|5383.96|5383.96|5384.94|5384.94|5379.9|5379.9|0
1603874400000|2020-10-28 08:40:00|5390.34|5390.34|5401.42|5401.42|5401.42|5401.42|5389.75|5389.75|0
1603874700000|2020-10-28 08:45:00|5401.32|5401.32|5409.11|5409.11|5409.11|5409.11|5401.32|5401.32|0
1603875000000|2020-10-28 08:50:00|5414.52|5414.52|5419.52|5419.52|5421.91|5421.91|5414.52|5414.52|0
1603875300000|2020-10-28 08:55:00|5420.32|5420.32|5420.16|5420.16|5421.44|5421.44|5420.16|5420.16|0
1603875600000|2020-10-28 09:00:00|5419.91|5419.91|5412.29|5412.29|5420.34|5420.34|5412.29|5412.29|0
1603875900000|2020-10-28 09:05:00|5413.4|5413.4|5416|5416|5416|5416|5412.48|5412.48|0
1603876200000|2020-10-28 09:10:00|5417.71|5417.71|5423.15|5423.15|5423.15|5423.15|5417.71|5417.71|0
1603876500000|2020-10-28 09:15:00|5424.48|5424.48|5425.61|5425.61|5425.61|5425.61|5423.35|5423.35|0
1603876800000|2020-10-28 09:20:00|5425.74|5425.74|5427.77|5427.77|5427.77|5427.77|5425.05|5425.05|0
1603877100000|2020-10-28 09:25:00|5431.15|5431.15|5435.32|5435.32|5435.32|5435.32|5430.58|5430.58|0
1603877400000|2020-10-28 09:30:00|5434.18|5434.18|5432.83|5432.83|5434.18|5434.18|5432.23|5432.23|0
1603877700000|2020-10-28 09:35:00|5435.31|5435.31|5430.38|5430.38|5435.95|5435.95|5430.38|5430.38|0
1603878000000|2020-10-28 09:40:00|5428.69|5428.69|5432.92|5432.92|5432.92|5432.92|5425.72|5425.72|0
1603878300000|2020-10-28 09:45:00|5434.18|5434.18|5428.88|5428.88|5434.34|5434.34|5428.58|5428.58|0
1603878600000|2020-10-28 09:50:00|5427.63|5427.63|5426.92|5426.92|5428.54|5428.54|5426.89|5426.89|0
1603878900000|2020-10-28 09:55:00|5427.67|5427.67|5425.94|5425.94|5427.67|5427.67|5424.55|5424.55|0
1603879200000|2020-10-28 10:00:00|5425.59|5425.59|5431.92|5431.92|5431.92|5431.92|5425.59|5425.59|0
1603879500000|2020-10-28 10:05:00|5433.09|5433.09|5429.93|5429.93|5433.09|5433.09|5429.93|5429.93|0
1603879800000|2020-10-28 10:10:00|5432.9|5432.9|5437.94|5437.94|5437.94|5437.94|5432.9|5432.9|0
1603880100000|2020-10-28 10:15:00|5441.09|5441.09|5441.44|5441.44|5443.43|5443.43|5441.09|5441.09|0
1603880400000|2020-10-28 10:20:00|5442.14|5442.14|5441.91|5441.91|5442.14|5442.14|5440.9|5440.9|0
1603880700000|2020-10-28 10:25:00|5441.09|5441.09|5436.26|5436.26|5441.12|5441.12|5436.26|5436.26|0
1603881000000|2020-10-28 10:30:00|5433.3|5433.3|5433.23|5433.23|5434.22|5434.22|5432.39|5432.39|0
1603881300000|2020-10-28 10:35:00|5432.97|5432.97|5437.23|5437.23|5437.23|5437.23|5432.97|5432.97|0
1603881600000|2020-10-28 10:40:00|5436.86|5436.86|5433.54|5433.54|5436.98|5436.98|5433.54|5433.54|0
1603881900000|2020-10-28 10:45:00|5434.35|5434.35|5432.27|5432.27|5434.35|5434.35|5432.27|5432.27|0
1603882200000|2020-10-28 10:50:00|5432.37|5432.37|5431.06|5431.06|5432.37|5432.37|5430.27|5430.27|0
1603882500000|2020-10-28 10:55:00|5431.02|5431.02|5429.27|5429.27|5431.02|5431.02|5428.75|5428.75|0
1603882800000|2020-10-28 11:00:00|5428.86|5428.86|5430.99|5430.99|5430.99|5430.99|5427.34|5427.34|0
1603883100000|2020-10-28 11:05:00|5431.9|5431.9|5428.16|5428.16|5432.05|5432.05|5428.16|5428.16|0
1603883400000|2020-10-28 11:10:00|5426.55|5426.55|5426.52|5426.52|5427.21|5427.21|5425.4|5425.4|0
1603883700000|2020-10-28 11:15:00|5426.72|5426.72|5427.56|5427.56|5427.56|5427.56|5425.95|5425.95|0
1603884000000|2020-10-28 11:20:00|5429.46|5429.46|5428.18|5428.18|5430.45|5430.45|5428.18|5428.18|0
1603884300000|2020-10-28 11:25:00|5425.69|5425.69|5424.26|5424.26|5425.95|5425.95|5424.26|5424.26|0
1603884600000|2020-10-28 11:30:00|5424.63|5424.63|5421.23|5421.23|5424.63|5424.63|5419.71|5419.71|0
1603884900000|2020-10-28 11:35:00|5420.62|5420.62|5419.6|5419.6|5420.79|5420.79|5419.6|5419.6|0
1603885200000|2020-10-28 11:40:00|5419.61|5419.61|5419.6|5419.6|5422.83|5422.83|5419.6|5419.6|0
1603885500000|2020-10-28 11:45:00|5420.1|5420.1|5421.99|5421.99|5421.99|5421.99|5419.78|5419.78|0
1603885800000|2020-10-28 11:50:00|5421.81|5421.81|5424.7|5424.7|5425.24|5425.24|5421.81|5421.81|0
1603886100000|2020-10-28 11:55:00|5424.44|5424.44|5421.34|5421.34|5424.44|5424.44|5421.34|5421.34|0
1603886400000|2020-10-28 12:00:00|5421.97|5421.97|5419.84|5419.84|5421.97|5421.97|5417.81|5417.81|0
1603886700000|2020-10-28 12:05:00|5418.82|5418.82|5413.96|5413.96|5418.82|5418.82|5413.96|5413.96|0
1603887000000|2020-10-28 12:10:00|5414.5|5414.5|5413.44|5413.44|5414.57|5414.57|5412.49|5412.49|0
1603887300000|2020-10-28 12:15:00|5414.1|5414.1|5415.18|5415.18|5415.43|5415.43|5413.06|5413.06|0
1603887600000|2020-10-28 12:20:00|5414.33|5414.33|5411.14|5411.14|5414.33|5414.33|5411.14|5411.14|0
1603887900000|2020-10-28 12:25:00|5409.54|5409.54|5411.77|5411.77|5414.29|5414.29|5409.54|5409.54|0
1603888200000|2020-10-28 12:30:00|5410.64|5410.64|5408.31|5408.31|5411.06|5411.06|5408.31|5408.31|0
1603888500000|2020-10-28 12:35:00|5408.4|5408.4|5407.41|5407.41|5408.4|5408.4|5407.2|5407.2|0
1603888800000|2020-10-28 12:40:00|5407.47|5407.47|5405.25|5405.25|5407.47|5407.47|5405.25|5405.25|0
1603889100000|2020-10-28 12:45:00|5403.95|5403.95|5400.58|5400.58|5403.95|5403.95|5398.15|5398.15|0
1603889400000|2020-10-28 12:50:00|5400.18|5400.18|5398.09|5398.09|5400.18|5400.18|5398.09|5398.09|0
1603889700000|2020-10-28 12:55:00|5398.39|5398.39|5395.92|5395.92|5398.39|5398.39|5394.7|5394.7|0
1603890000000|2020-10-28 13:00:00|5396.03|5396.03|5391.14|5391.14|5396.03|5396.03|5391.14|5391.14|0
1603890300000|2020-10-28 13:05:00|5391.25|5391.25|5393.23|5393.23|5393.23|5393.23|5390.44|5390.44|0
1603890600000|2020-10-28 13:10:00|5393.06|5393.06|5392.36|5392.36|5393.26|5393.26|5392.36|5392.36|0
1603890900000|2020-10-28 13:15:00|5392.05|5392.05|5387.39|5387.39|5392.05|5392.05|5387.39|5387.39|0
1603891200000|2020-10-28 13:20:00|5385.3|5385.3|5387.12|5387.12|5387.12|5387.12|5383.79|5383.79|0
1603891500000|2020-10-28 13:25:00|5384.08|5384.08|5393.94|5393.94|5393.94|5393.94|5384.08|5384.08|0
1603891800000|2020-10-28 13:30:00|5393.44|5393.44|5391.63|5391.63|5394.27|5394.27|5391.63|5391.63|0
1603892100000|2020-10-28 13:35:00|5392.26|5392.26|5397.82|5397.82|5397.82|5397.82|5392.26|5392.26|0
1603892400000|2020-10-28 13:40:00|5399.6|5399.6|5399.9|5399.9|5399.9|5399.9|5397.66|5397.66|0
1603892700000|2020-10-28 13:45:00|5400.75|5400.75|5397.65|5397.65|5400.84|5400.84|5397.65|5397.65|0
1603893000000|2020-10-28 13:50:00|5397.87|5397.87|5393.08|5393.08|5397.87|5397.87|5393.08|5393.08|0
1603893300000|2020-10-28 13:55:00|5391.67|5391.67|5394.79|5394.79|5395.32|5395.32|5391.41|5391.41|0
1603893600000|2020-10-28 14:00:00|5396.08|5396.08|5393.48|5393.48|5397.84|5397.84|5393.48|5393.48|0
1603893900000|2020-10-28 14:05:00|5392.66|5392.66|5389.29|5389.29|5392.66|5392.66|5388.58|5388.58|0
1603894200000|2020-10-28 14:10:00|5387.59|5387.59|5383.24|5383.24|5387.59|5387.59|5383.24|5383.24|0
1603894500000|2020-10-28 14:15:00|5382.41|5382.41|5378.18|5378.18|5383.78|5383.78|5378.18|5378.18|0
1603894800000|2020-10-28 14:20:00|5373.77|5373.77|5375.87|5375.87|5375.87|5375.87|5373.58|5373.58|0
1603895100000|2020-10-28 14:25:00|5375.18|5375.18|5364.93|5364.93|5375.18|5375.18|5364.93|5364.93|0
1603895400000|2020-10-28 14:30:00|5365.4|5365.4|5368.84|5368.84|5370.23|5370.23|5364.96|5364.96|0
1603895700000|2020-10-28 14:35:00|5367.21|5367.21|5363.42|5363.42|5367.7|5367.7|5363.42|5363.42|0
1603896000000|2020-10-28 14:40:00|5360.35|5360.35|5359.71|5359.71|5360.35|5360.35|5358.55|5358.55|0
1603896300000|2020-10-28 14:45:00|5359.21|5359.21|5354.66|5354.66|5360.02|5360.02|5354.66|5354.66|0
1603896600000|2020-10-28 14:50:00|5355.92|5355.92|5355.46|5355.46|5358.36|5358.36|5355.46|5355.46|0
1603896900000|2020-10-28 14:55:00|5360.54|5360.54|5359.67|5359.67|5360.54|5360.54|5357.69|5357.69|0
1603897200000|2020-10-28 15:00:00|5362.85|5362.85|5360.35|5360.35|5363.48|5363.48|5360.35|5360.35|0
1603897500000|2020-10-28 15:05:00|5358.46|5358.46|5358.72|5358.72|5362.67|5362.67|5356.71|5356.71|0
1603897800000|2020-10-28 15:10:00|5359.71|5359.71|5356.73|5356.73|5359.71|5359.71|5355.45|5355.45|0
1603898100000|2020-10-28 15:15:00|5357.36|5357.36|5357.02|5357.02|5357.36|5357.36|5356.34|5356.34|0
1603898400000|2020-10-28 15:20:00|5359.22|5359.22|5355.94|5355.94|5359.22|5359.22|5355.85|5355.85|0
1603898700000|2020-10-28 15:25:00|5354.62|5354.62|5349.68|5349.68|5354.62|5354.62|5349.68|5349.68|0
1603899000000|2020-10-28 15:30:00|5350.49|5350.49|5346.25|5346.25|5350.49|5350.49|5345.66|5345.66|0
1603899300000|2020-10-28 15:35:00|5344.93|5344.93|5356.61|5356.61|5356.61|5356.61|5344.93|5344.93|0
1603899600000|2020-10-28 15:40:00|5357.77|5357.77|5362.84|5362.84|5362.84|5362.84|5357.77|5357.77|0
1603899900000|2020-10-28 15:45:00|5363.87|5363.87|5368.76|5368.76|5369.34|5369.34|5363.87|5363.87|0
1603900200000|2020-10-28 15:50:00|5368.99|5368.99|5369.06|5369.06|5370.07|5370.07|5366.76|5366.76|0
1603900500000|2020-10-28 15:55:00|5369.74|5369.74|5371.6|5371.6|5371.6|5371.6|5369.24|5369.24|0
1603900800000|2020-10-28 16:00:00|5373.12|5373.12|5370.8|5370.8|5374.07|5374.07|5370.8|5370.8|0
1603901100000|2020-10-28 16:05:00|5371.44|5371.44|5377.19|5377.19|5377.19|5377.19|5371.44|5371.44|0
1603901400000|2020-10-28 16:10:00|5378.65|5378.65|5378.49|5378.49|5380.47|5380.47|5376.24|5376.24|0
1603901700000|2020-10-28 16:15:00|5378.3|5378.3|5377.53|5377.53|5379.65|5379.65|5377.53|5377.53|0
1603902000000|2020-10-28 16:20:00|5377.2|5377.2|5383.79|5383.79|5384.36|5384.36|5377.2|5377.2|0
1603902300000|2020-10-28 16:25:00|5387.82|5387.82|5382.73|5382.73|5387.82|5387.82|5381.8|5381.8|0
1603959300000|2020-10-29 08:15:00|5365.33|5365.33|5362.27|5362.27|5365.33|5365.33|5359.26|5359.26|0
1603959600000|2020-10-29 08:20:00|5356.61|5356.61|5374.27|5374.27|5374.27|5374.27|5356.61|5356.61|0
1603959900000|2020-10-29 08:25:00|5372.61|5372.61|5377.81|5377.81|5377.81|5377.81|5371.01|5371.01|0
1603960200000|2020-10-29 08:30:00|5379.41|5379.41|5377.21|5377.21|5384.3|5384.3|5376.18|5376.18|0
1603960500000|2020-10-29 08:35:00|5377.26|5377.26|5381.48|5381.48|5381.65|5381.65|5375.77|5375.77|0
1603960800000|2020-10-29 08:40:00|5381.17|5381.17|5381.64|5381.64|5381.64|5381.64|5378.85|5378.85|0
1603961100000|2020-10-29 08:45:00|5382.23|5382.23|5382.76|5382.76|5382.76|5382.76|5377.38|5377.38|0
1603961400000|2020-10-29 08:50:00|5381.28|5381.28|5378.85|5378.85|5381.28|5381.28|5378.18|5378.18|0
1603961700000|2020-10-29 08:55:00|5378.41|5378.41|5379.74|5379.74|5379.74|5379.74|5375.55|5375.55|0
1603962000000|2020-10-29 09:00:00|5378.61|5378.61|5380.21|5380.21|5381.27|5381.27|5378.61|5378.61|0
1603962300000|2020-10-29 09:05:00|5382.52|5382.52|5387.33|5387.33|5387.33|5387.33|5381.01|5381.01|0
1603962600000|2020-10-29 09:10:00|5388.46|5388.46|5389.46|5389.46|5390.11|5390.11|5388.46|5388.46|0
1603962900000|2020-10-29 09:15:00|5387.9|5387.9|5389.42|5389.42|5389.71|5389.71|5387.78|5387.78|0
1603963200000|2020-10-29 09:20:00|5387.92|5387.92|5387.17|5387.17|5387.92|5387.92|5383.44|5383.44|0
1603963500000|2020-10-29 09:25:00|5386.63|5386.63|5389.93|5389.93|5389.93|5389.93|5386.63|5386.63|0
1603963800000|2020-10-29 09:30:00|5387.86|5387.86|5384.65|5384.65|5387.86|5387.86|5384.65|5384.65|0
1603964100000|2020-10-29 09:35:00|5382.78|5382.78|5386|5386|5386|5386|5382.78|5382.78|0
1603964400000|2020-10-29 09:40:00|5388.12|5388.12|5389.65|5389.65|5389.65|5389.65|5386.9|5386.9|0
1603964700000|2020-10-29 09:45:00|5388.99|5388.99|5392.97|5392.97|5392.97|5392.97|5388.99|5388.99|0
1603965000000|2020-10-29 09:50:00|5394.77|5394.77|5390.14|5390.14|5394.77|5394.77|5390.14|5390.14|0
1603965300000|2020-10-29 09:55:00|5391.21|5391.21|5397.97|5397.97|5397.97|5397.97|5391.21|5391.21|0
1603965600000|2020-10-29 10:00:00|5400.85|5400.85|5401.85|5401.85|5401.85|5401.85|5399.13|5399.13|0
1603965900000|2020-10-29 10:05:00|5400.74|5400.74|5416.93|5416.93|5416.93|5416.93|5400.74|5400.74|0
1603966200000|2020-10-29 10:10:00|5417.31|5417.31|5410.93|5410.93|5417.31|5417.31|5408.14|5408.14|0
1603966500000|2020-10-29 10:15:00|5411.65|5411.65|5407.74|5407.74|5411.65|5411.65|5407.74|5407.74|0
1603966800000|2020-10-29 10:20:00|5408|5408|5413.9|5413.9|5413.9|5413.9|5407.39|5407.39|0
1603967100000|2020-10-29 10:25:00|5415.38|5415.38|5417.79|5417.79|5419.14|5419.14|5410.83|5410.83|0
1603967400000|2020-10-29 10:30:00|5420.53|5420.53|5419.06|5419.06|5422.29|5422.29|5419.06|5419.06|0
1603967700000|2020-10-29 10:35:00|5419.59|5419.59|5422.26|5422.26|5422.27|5422.27|5419.18|5419.18|0
1603968000000|2020-10-29 10:40:00|5428.59|5428.59|5433.07|5433.07|5433.07|5433.07|5428.59|5428.59|0
1603968300000|2020-10-29 10:45:00|5432.32|5432.32|5432.1|5432.1|5432.32|5432.32|5430.1|5430.1|0
1603968600000|2020-10-29 10:50:00|5431.75|5431.75|5428.03|5428.03|5432.02|5432.02|5427.95|5427.95|0
1603968900000|2020-10-29 10:55:00|5428.32|5428.32|5428.41|5428.41|5429.87|5429.87|5428.32|5428.32|0
1603969200000|2020-10-29 11:00:00|5430.8|5430.8|5431.04|5431.04|5431.04|5431.04|5428.98|5428.98|0
1603969500000|2020-10-29 11:05:00|5431.47|5431.47|5429.89|5429.89|5431.47|5431.47|5429.49|5429.49|0
1603969800000|2020-10-29 11:10:00|5430.67|5430.67|5424.35|5424.35|5430.67|5430.67|5421.82|5421.82|0
1603970100000|2020-10-29 11:15:00|5426.96|5426.96|5422.18|5422.18|5426.96|5426.96|5422.18|5422.18|0
1603970400000|2020-10-29 11:20:00|5422.88|5422.88|5422.17|5422.17|5422.88|5422.88|5419.68|5419.68|0
1603970700000|2020-10-29 11:25:00|5420.93|5420.93|5419.76|5419.76|5420.93|5420.93|5417.63|5417.63|0
1603971000000|2020-10-29 11:30:00|5418.56|5418.56|5423.26|5423.26|5423.26|5423.26|5418.56|5418.56|0
1603971300000|2020-10-29 11:35:00|5423.45|5423.45|5419.12|5419.12|5423.47|5423.47|5419.12|5419.12|0
1603971600000|2020-10-29 11:40:00|5419.95|5419.95|5415.75|5415.75|5422.14|5422.14|5415.75|5415.75|0
1603971900000|2020-10-29 11:45:00|5414.53|5414.53|5413.35|5413.35|5415.09|5415.09|5412.89|5412.89|0
1603972200000|2020-10-29 11:50:00|5411.79|5411.79|5409.37|5409.37|5411.79|5411.79|5408.9|5408.9|0
1603972500000|2020-10-29 11:55:00|5409.42|5409.42|5404.1|5404.1|5409.42|5409.42|5404.1|5404.1|0
1603972800000|2020-10-29 12:00:00|5405.06|5405.06|5409.95|5409.95|5409.95|5409.95|5405.06|5405.06|0
1603973100000|2020-10-29 12:05:00|5411.26|5411.26|5408.36|5408.36|5411.26|5411.26|5406.22|5406.22|0
1603973400000|2020-10-29 12:10:00|5407.7|5407.7|5406.77|5406.77|5408.92|5408.92|5406.77|5406.77|0
1603973700000|2020-10-29 12:15:00|5406.23|5406.23|5404.34|5404.34|5406.23|5406.23|5403.91|5403.91|0
1603974000000|2020-10-29 12:20:00|5402.77|5402.77|5405.5|5405.5|5405.5|5405.5|5401.46|5401.46|0
1603974300000|2020-10-29 12:25:00|5405.76|5405.76|5403.94|5403.94|5405.97|5405.97|5402.73|5402.73|0
1603974600000|2020-10-29 12:30:00|5404.77|5404.77|5407.16|5407.16|5407.16|5407.16|5403.03|5403.03|0
1603974900000|2020-10-29 12:35:00|5406.34|5406.34|5412.97|5412.97|5412.97|5412.97|5406.26|5406.26|0
1603975200000|2020-10-29 12:40:00|5411.68|5411.68|5405.45|5405.45|5411.68|5411.68|5403.68|5403.68|0
1603975500000|2020-10-29 12:45:00|5408.58|5408.58|5407.26|5407.26|5410.33|5410.33|5407.26|5407.26|0
1603975800000|2020-10-29 12:50:00|5405.72|5405.72|5407.68|5407.68|5407.9|5407.9|5405.45|5405.45|0
1603976100000|2020-10-29 12:55:00|5408.23|5408.23|5407.72|5407.72|5408.23|5408.23|5405.66|5405.66|0
1603976400000|2020-10-29 13:00:00|5409.04|5409.04|5416.59|5416.59|5417.26|5417.26|5409.04|5409.04|0
1603976700000|2020-10-29 13:05:00|5416.06|5416.06|5415.84|5415.84|5417.76|5417.76|5415.64|5415.64|0
1603977000000|2020-10-29 13:10:00|5413.67|5413.67|5414.75|5414.75|5414.75|5414.75|5412.25|5412.25|0
1603977300000|2020-10-29 13:15:00|5413.51|5413.51|5416.66|5416.66|5416.66|5416.66|5413.51|5413.51|0
1603977600000|2020-10-29 13:20:00|5411.14|5411.14|5411.68|5411.68|5411.68|5411.68|5410.12|5410.12|0
1603977900000|2020-10-29 13:25:00|5412.44|5412.44|5406.02|5406.02|5412.44|5412.44|5406.02|5406.02|0
1603978200000|2020-10-29 13:30:00|5405.44|5405.44|5402.98|5402.98|5405.48|5405.48|5399.87|5399.87|0
1603978500000|2020-10-29 13:35:00|5402.33|5402.33|5403.66|5403.66|5404.97|5404.97|5401.64|5401.64|0
1603978800000|2020-10-29 13:40:00|5399.7|5399.7|5397.49|5397.49|5400.1|5400.1|5397.38|5397.38|0
1603979100000|2020-10-29 13:45:00|5399.51|5399.51|5399.47|5399.47|5401.8|5401.8|5397.22|5397.22|0
1603979400000|2020-10-29 13:50:00|5394.48|5394.48|5398.94|5398.94|5399.56|5399.56|5394.48|5394.48|0
1603979700000|2020-10-29 13:55:00|5399.87|5399.87|5404.07|5404.07|5404.07|5404.07|5399.87|5399.87|0
1603980000000|2020-10-29 14:00:00|5405.4|5405.4|5410.18|5410.18|5410.18|5410.18|5405.4|5405.4|0
1603980300000|2020-10-29 14:05:00|5413.3|5413.3|5412.44|5412.44|5413.3|5413.3|5409.51|5409.51|0
1603980600000|2020-10-29 14:10:00|5412.95|5412.95|5408.66|5408.66|5414.11|5414.11|5408.66|5408.66|0
1603980900000|2020-10-29 14:15:00|5410.56|5410.56|5415.63|5415.63|5417.03|5417.03|5410.56|5410.56|0
1603981200000|2020-10-29 14:20:00|5414.27|5414.27|5414.59|5414.59|5414.59|5414.59|5411.22|5411.22|0
1603981500000|2020-10-29 14:25:00|5414.09|5414.09|5416.98|5416.98|5416.98|5416.98|5414.09|5414.09|0
1603981800000|2020-10-29 14:30:00|5418.46|5418.46|5416.35|5416.35|5418.46|5418.46|5411.11|5411.11|0
1603982100000|2020-10-29 14:35:00|5414.8|5414.8|5415.62|5415.62|5415.74|5415.74|5413.08|5413.08|0
1603982400000|2020-10-29 14:40:00|5416.88|5416.88|5413.64|5413.64|5417|5417|5413.16|5413.16|0
1603982700000|2020-10-29 14:45:00|5413.77|5413.77|5416.2|5416.2|5417.22|5417.22|5413.77|5413.77|0
1603983000000|2020-10-29 14:50:00|5418.19|5418.19|5419.97|5419.97|5419.97|5419.97|5418.19|5418.19|0
1603983300000|2020-10-29 14:55:00|5419.46|5419.46|5416.5|5416.5|5421.22|5421.22|5416.5|5416.5|0
1603983600000|2020-10-29 15:00:00|5414.17|5414.17|5414.08|5414.08|5414.17|5414.17|5411.88|5411.88|0
1603983900000|2020-10-29 15:05:00|5413.28|5413.28|5420.89|5420.89|5420.89|5420.89|5412.2|5412.2|0
1603984200000|2020-10-29 15:10:00|5422.29|5422.29|5426.05|5426.05|5426.05|5426.05|5422.29|5422.29|0
1603984500000|2020-10-29 15:15:00|5425.83|5425.83|5427.44|5427.44|5428.19|5428.19|5424.94|5424.94|0
1603984800000|2020-10-29 15:20:00|5427.49|5427.49|5424.47|5424.47|5427.49|5427.49|5424.47|5424.47|0
1603985100000|2020-10-29 15:25:00|5424.67|5424.67|5421.93|5421.93|5425.59|5425.59|5421.93|5421.93|0
1603985400000|2020-10-29 15:30:00|5416.04|5416.04|5415.4|5415.4|5417.37|5417.37|5415.4|5415.4|0
1603985700000|2020-10-29 15:35:00|5416.31|5416.31|5416.61|5416.61|5416.61|5416.61|5414.81|5414.81|0
1603986000000|2020-10-29 15:40:00|5419.85|5419.85|5412.42|5412.42|5420.3|5420.3|5412.42|5412.42|0
1603986300000|2020-10-29 15:45:00|5412.17|5412.17|5410.53|5410.53|5412.17|5412.17|5409.12|5409.12|0
1603986600000|2020-10-29 15:50:00|5410.44|5410.44|5407.94|5407.94|5410.44|5410.44|5407.89|5407.89|0
1603986900000|2020-10-29 15:55:00|5406.71|5406.71|5393.36|5393.36|5406.71|5406.71|5393.36|5393.36|0
1603987200000|2020-10-29 16:00:00|5396.01|5396.01|5394.59|5394.59|5396.97|5396.97|5393.07|5393.07|0
1603987500000|2020-10-29 16:05:00|5394.57|5394.57|5395.36|5395.36|5396.53|5396.53|5394.57|5394.57|0
1603987800000|2020-10-29 16:10:00|5394.88|5394.88|5399|5399|5399|5399|5394.88|5394.88|0
1603988100000|2020-10-29 16:15:00|5397.33|5397.33|5399.78|5399.78|5399.78|5399.78|5393.79|5393.79|0
1603988400000|2020-10-29 16:20:00|5399.14|5399.14|5393.1|5393.1|5399.14|5399.14|5393.1|5393.1|0
1603988700000|2020-10-29 16:25:00|5393.55|5393.55|5394.95|5394.95|5396.92|5396.92|5393.55|5393.55|0
1604045700000|2020-10-30 08:15:00|5373.43|5373.43|5378.34|5378.34|5379.69|5379.69|5373.43|5373.43|0
1604046000000|2020-10-30 08:20:00|5378.81|5378.81|5379.68|5379.68|5379.68|5379.68|5377.31|5377.31|0
1604046300000|2020-10-30 08:25:00|5383.93|5383.93|5377.32|5377.32|5383.93|5383.93|5377.32|5377.32|0
1604046600000|2020-10-30 08:30:00|5383.75|5383.75|5387.87|5387.87|5387.87|5387.87|5383.29|5383.29|0
1604046900000|2020-10-30 08:35:00|5386.9|5386.9|5379.1|5379.1|5389.12|5389.12|5379.1|5379.1|0
1604047200000|2020-10-30 08:40:00|5380.43|5380.43|5377.78|5377.78|5383.75|5383.75|5377.78|5377.78|0
1604047500000|2020-10-30 08:45:00|5379.86|5379.86|5383.43|5383.43|5385.86|5385.86|5379.86|5379.86|0
1604047800000|2020-10-30 08:50:00|5382.48|5382.48|5381.2|5381.2|5383.86|5383.86|5381.2|5381.2|0
1604048100000|2020-10-30 08:55:00|5376.06|5376.06|5383.99|5383.99|5383.99|5383.99|5375.86|5375.86|0
1604048400000|2020-10-30 09:00:00|5384.36|5384.36|5387.12|5387.12|5387.12|5387.12|5383.47|5383.47|0
1604048700000|2020-10-30 09:05:00|5386.42|5386.42|5382.12|5382.12|5386.42|5386.42|5381.01|5381.01|0
1604049000000|2020-10-30 09:10:00|5383.94|5383.94|5386.54|5386.54|5386.54|5386.54|5383.81|5383.81|0
1604049300000|2020-10-30 09:15:00|5386.4|5386.4|5393.24|5393.24|5393.24|5393.24|5386.4|5386.4|0
1604049600000|2020-10-30 09:20:00|5394.3|5394.3|5390.09|5390.09|5396.1|5396.1|5390.09|5390.09|0
1604049900000|2020-10-30 09:25:00|5390.53|5390.53|5392.54|5392.54|5394.37|5394.37|5390.53|5390.53|0
1604050200000|2020-10-30 09:30:00|5390.54|5390.54|5388.45|5388.45|5391.7|5391.7|5388.45|5388.45|0
1604050500000|2020-10-30 09:35:00|5388.06|5388.06|5394.66|5394.66|5394.66|5394.66|5388.06|5388.06|0
1604050800000|2020-10-30 09:40:00|5394.23|5394.23|5398.36|5398.36|5398.36|5398.36|5394.23|5394.23|0
1604051100000|2020-10-30 09:45:00|5398.72|5398.72|5400.78|5400.78|5400.78|5400.78|5397.04|5397.04|0
1604051400000|2020-10-30 09:50:00|5399.94|5399.94|5399.63|5399.63|5402.76|5402.76|5399.63|5399.63|0
1604051700000|2020-10-30 09:55:00|5397.98|5397.98|5396.56|5396.56|5397.98|5397.98|5395.59|5395.59|0
1604052000000|2020-10-30 10:00:00|5396.11|5396.11|5394.13|5394.13|5396.11|5396.11|5393.04|5393.04|0
1604052300000|2020-10-30 10:05:00|5396.58|5396.58|5399.41|5399.41|5399.41|5399.41|5396.58|5396.58|0
1604052600000|2020-10-30 10:10:00|5397.77|5397.77|5396.95|5396.95|5397.77|5397.77|5396.95|5396.95|0
1604052900000|2020-10-30 10:15:00|5396.42|5396.42|5393.24|5393.24|5396.42|5396.42|5393.24|5393.24|0
1604053200000|2020-10-30 10:20:00|5393.81|5393.81|5393.84|5393.84|5395.3|5395.3|5393.81|5393.81|0
1604053500000|2020-10-30 10:25:00|5394.57|5394.57|5393.09|5393.09|5395.79|5395.79|5393.09|5393.09|0
1604053800000|2020-10-30 10:30:00|5395.85|5395.85|5399.37|5399.37|5399.37|5399.37|5395.85|5395.85|0
1604054100000|2020-10-30 10:35:00|5399.89|5399.89|5399.6|5399.6|5400.88|5400.88|5399.47|5399.47|0
1604054400000|2020-10-30 10:40:00|5399.37|5399.37|5398.33|5398.33|5399.37|5399.37|5397.02|5397.02|0
1604054700000|2020-10-30 10:45:00|5398.27|5398.27|5399.31|5399.31|5403.69|5403.69|5398.27|5398.27|0
1604055000000|2020-10-30 10:50:00|5396.61|5396.61|5399.86|5399.86|5399.86|5399.86|5395.55|5395.55|0
1604055300000|2020-10-30 10:55:00|5401.84|5401.84|5403.63|5403.63|5404.64|5404.64|5401.84|5401.84|0
1604055600000|2020-10-30 11:00:00|5403.44|5403.44|5403.73|5403.73|5403.73|5403.73|5402.58|5402.58|0
1604055900000|2020-10-30 11:05:00|5405.78|5405.78|5409.14|5409.14|5409.14|5409.14|5405.78|5405.78|0
1604056200000|2020-10-30 11:10:00|5411.57|5411.57|5407.58|5407.58|5412.37|5412.37|5407.52|5407.52|0
1604056500000|2020-10-30 11:15:00|5406.57|5406.57|5405.45|5405.45|5406.57|5406.57|5403.79|5403.79|0
1604056800000|2020-10-30 11:20:00|5406.1|5406.1|5407.24|5407.24|5407.35|5407.35|5406.1|5406.1|0
1604057100000|2020-10-30 11:25:00|5408.64|5408.64|5406|5406|5409.08|5409.08|5406|5406|0
1604057400000|2020-10-30 11:30:00|5404.42|5404.42|5401.55|5401.55|5404.42|5404.42|5400.59|5400.59|0
1604057700000|2020-10-30 11:35:00|5401.91|5401.91|5400.86|5400.86|5401.91|5401.91|5399.07|5399.07|0
1604058000000|2020-10-30 11:40:00|5401.02|5401.02|5402.1|5402.1|5402.1|5402.1|5399.75|5399.75|0
1604058300000|2020-10-30 11:45:00|5402.23|5402.23|5398.25|5398.25|5402.23|5402.23|5398.25|5398.25|0
1604058600000|2020-10-30 11:50:00|5398.96|5398.96|5398.87|5398.87|5398.96|5398.96|5398.42|5398.42|0
1604058900000|2020-10-30 11:55:00|5402.01|5402.01|5405.7|5405.7|5405.7|5405.7|5400.19|5400.19|0
1604059200000|2020-10-30 12:00:00|5406.19|5406.19|5403.11|5403.11|5406.89|5406.89|5403.11|5403.11|0
1604059500000|2020-10-30 12:05:00|5404.02|5404.02|5401.5|5401.5|5404.02|5404.02|5401.5|5401.5|0
1604059800000|2020-10-30 12:10:00|5401.96|5401.96|5400.53|5400.53|5402.68|5402.68|5400.53|5400.53|0
1604060100000|2020-10-30 12:15:00|5400.22|5400.22|5399.53|5399.53|5401.32|5401.32|5398.67|5398.67|0
1604060400000|2020-10-30 12:20:00|5399.76|5399.76|5400.79|5400.79|5401.09|5401.09|5399.08|5399.08|0
1604060700000|2020-10-30 12:25:00|5400.29|5400.29|5399.4|5399.4|5401.14|5401.14|5399.4|5399.4|0
1604061000000|2020-10-30 12:30:00|5402.01|5402.01|5400.39|5400.39|5402.01|5402.01|5400.39|5400.39|0
1604061300000|2020-10-30 12:35:00|5400.47|5400.47|5400.67|5400.67|5401.15|5401.15|5400.47|5400.47|0
1604061600000|2020-10-30 12:40:00|5400.34|5400.34|5399.42|5399.42|5400.34|5400.34|5399.42|5399.42|0
1604061900000|2020-10-30 12:45:00|5400.77|5400.77|5401.49|5401.49|5401.49|5401.49|5400.29|5400.29|0
1604062200000|2020-10-30 12:50:00|5403.04|5403.04|5407.87|5407.87|5407.87|5407.87|5403.04|5403.04|0
1604062500000|2020-10-30 12:55:00|5409.35|5409.35|5412.29|5412.29|5412.29|5412.29|5409.35|5409.35|0
1604062800000|2020-10-30 13:00:00|5412.43|5412.43|5409.02|5409.02|5412.43|5412.43|5408.41|5408.41|0
1604063100000|2020-10-30 13:05:00|5409.94|5409.94|5412.21|5412.21|5412.36|5412.36|5409.94|5409.94|0
1604063400000|2020-10-30 13:10:00|5412|5412|5411.83|5411.83|5412|5412|5411.15|5411.15|0
1604063700000|2020-10-30 13:15:00|5410.01|5410.01|5410.55|5410.55|5410.55|5410.55|5409.09|5409.09|0
1604064000000|2020-10-30 13:20:00|5411.74|5411.74|5415.5|5415.5|5415.5|5415.5|5411.74|5411.74|0
1604064300000|2020-10-30 13:25:00|5416.58|5416.58|5415.84|5415.84|5416.58|5416.58|5415.11|5415.11|0
1604064600000|2020-10-30 13:30:00|5415.38|5415.38|5411.56|5411.56|5415.38|5415.38|5411.25|5411.25|0
1604064900000|2020-10-30 13:35:00|5410.81|5410.81|5410.65|5410.65|5410.81|5410.81|5408.66|5408.66|0
1604065200000|2020-10-30 13:40:00|5412.74|5412.74|5408.01|5408.01|5412.74|5412.74|5407.56|5407.56|0
1604065500000|2020-10-30 13:45:00|5407.7|5407.7|5398.46|5398.46|5407.7|5407.7|5398.46|5398.46|0
1604065800000|2020-10-30 13:50:00|5398.56|5398.56|5394.62|5394.62|5398.56|5398.56|5394.62|5394.62|0
1604066100000|2020-10-30 13:55:00|5396.02|5396.02|5397.91|5397.91|5397.91|5397.91|5396.02|5396.02|0
1604066400000|2020-10-30 14:00:00|5397.9|5397.9|5398.75|5398.75|5398.75|5398.75|5397.04|5397.04|0
1604066700000|2020-10-30 14:05:00|5398.35|5398.35|5396.01|5396.01|5398.83|5398.83|5395.36|5395.36|0
1604067000000|2020-10-30 14:10:00|5396.56|5396.56|5395.54|5395.54|5398.12|5398.12|5395.54|5395.54|0
1604067300000|2020-10-30 14:15:00|5394.67|5394.67|5395.12|5395.12|5395.12|5395.12|5393.76|5393.76|0
1604067600000|2020-10-30 14:20:00|5396.09|5396.09|5392.68|5392.68|5396.09|5396.09|5391.64|5391.64|0
1604067900000|2020-10-30 14:25:00|5393.03|5393.03|5390.12|5390.12|5393.03|5393.03|5389.44|5389.44|0
1604068200000|2020-10-30 14:30:00|5388.19|5388.19|5385.62|5385.62|5389.03|5389.03|5385.62|5385.62|0
1604068500000|2020-10-30 14:35:00|5384.77|5384.77|5383.99|5383.99|5384.77|5384.77|5382.28|5382.28|0
1604068800000|2020-10-30 14:40:00|5381.96|5381.96|5376.33|5376.33|5381.96|5381.96|5376.33|5376.33|0
1604069100000|2020-10-30 14:45:00|5377.51|5377.51|5373.12|5373.12|5378.31|5378.31|5373.12|5373.12|0
1604069400000|2020-10-30 14:50:00|5372.63|5372.63|5376.72|5376.72|5377.87|5377.87|5372.47|5372.47|0
1604069700000|2020-10-30 14:55:00|5377.2|5377.2|5375.96|5375.96|5379.33|5379.33|5375.96|5375.96|0
1604070000000|2020-10-30 15:00:00|5369.14|5369.14|5374.92|5374.92|5374.96|5374.96|5369.14|5369.14|0
1604070300000|2020-10-30 15:05:00|5376.09|5376.09|5375.06|5375.06|5376.09|5376.09|5375.06|5375.06|0
1604070600000|2020-10-30 15:10:00|5371.64|5371.64|5379.52|5379.52|5379.52|5379.52|5371.49|5371.49|0
1604070900000|2020-10-30 15:15:00|5382.55|5382.55|5380.51|5380.51|5383.78|5383.78|5380.51|5380.51|0
1604071200000|2020-10-30 15:20:00|5381.48|5381.48|5384.71|5384.71|5384.71|5384.71|5381.48|5381.48|0
1604071500000|2020-10-30 15:25:00|5385.16|5385.16|5383.44|5383.44|5385.57|5385.57|5383.44|5383.44|0
1604071800000|2020-10-30 15:30:00|5384.95|5384.95|5380.46|5380.46|5384.95|5384.95|5380.46|5380.46|0
1604072100000|2020-10-30 15:35:00|5381.58|5381.58|5388.46|5388.46|5389.36|5389.36|5381.58|5381.58|0
1604072400000|2020-10-30 15:40:00|5389.63|5389.63|5384.97|5384.97|5389.63|5389.63|5384.97|5384.97|0
1604072700000|2020-10-30 15:45:00|5385.3|5385.3|5393.05|5393.05|5393.05|5393.05|5385.3|5385.3|0
1604073000000|2020-10-30 15:50:00|5393.73|5393.73|5393.32|5393.32|5393.73|5393.73|5390.46|5390.46|0
1604073300000|2020-10-30 15:55:00|5391.41|5391.41|5389.83|5389.83|5391.41|5391.41|5389.83|5389.83|0
1604073600000|2020-10-30 16:00:00|5392.58|5392.58|5392.84|5392.84|5393.49|5393.49|5391.13|5391.13|0
1604073900000|2020-10-30 16:05:00|5392.12|5392.12|5393.84|5393.84|5393.84|5393.84|5392.12|5392.12|0
1604074200000|2020-10-30 16:10:00|5393.29|5393.29|5393.31|5393.31|5394.02|5394.02|5389.82|5389.82|0
1604074500000|2020-10-30 16:15:00|5390.94|5390.94|5394.55|5394.55|5394.55|5394.55|5390.94|5390.94|0
1604074800000|2020-10-30 16:20:00|5395.75|5395.75|5393.44|5393.44|5396.78|5396.78|5393.2|5393.2|0
1604075100000|2020-10-30 16:25:00|5399.53|5399.53|5405.17|5405.17|5405.17|5405.17|5399.53|5399.53|0
1604304900000|2020-11-02 08:15:00|5370.1|5370.1|5368.62|5368.62|5378.73|5378.73|5368.62|5368.62|0
1604305200000|2020-11-02 08:20:00|5366.98|5366.98|5381.39|5381.39|5384.39|5384.39|5366.51|5366.51|0
1604305500000|2020-11-02 08:25:00|5379.88|5379.88|5380.7|5380.7|5380.7|5380.7|5376.72|5376.72|0
1604305800000|2020-11-02 08:30:00|5372.52|5372.52|5369.22|5369.22|5373.28|5373.28|5369.15|5369.15|0
1604306100000|2020-11-02 08:35:00|5371.39|5371.39|5360.38|5360.38|5371.39|5371.39|5360.38|5360.38|0
1604306400000|2020-11-02 08:40:00|5361.78|5361.78|5370.27|5370.27|5370.27|5370.27|5361.78|5361.78|0
1604306700000|2020-11-02 08:45:00|5372.17|5372.17|5370.28|5370.28|5373.44|5373.44|5370.28|5370.28|0
1604307000000|2020-11-02 08:50:00|5368.95|5368.95|5371.41|5371.41|5371.41|5371.41|5368.95|5368.95|0
1604307300000|2020-11-02 08:55:00|5368.49|5368.49|5373.95|5373.95|5373.95|5373.95|5368.49|5368.49|0
1604307600000|2020-11-02 09:00:00|5374.35|5374.35|5373.78|5373.78|5374.61|5374.61|5373.78|5373.78|0
1604307900000|2020-11-02 09:05:00|5373.88|5373.88|5373.56|5373.56|5375.11|5375.11|5373.56|5373.56|0
1604308200000|2020-11-02 09:10:00|5372.81|5372.81|5377.81|5377.81|5377.81|5377.81|5372.81|5372.81|0
1604308500000|2020-11-02 09:15:00|5378.95|5378.95|5373.84|5373.84|5378.95|5378.95|5373.84|5373.84|0
1604308800000|2020-11-02 09:20:00|5374.3|5374.3|5371.71|5371.71|5374.3|5374.3|5371.13|5371.13|0
1604309100000|2020-11-02 09:25:00|5373.1|5373.1|5378.25|5378.25|5378.25|5378.25|5373.1|5373.1|0
1604309400000|2020-11-02 09:30:00|5378.9|5378.9|5391.03|5391.03|5395.73|5395.73|5378.9|5378.9|0
1604309700000|2020-11-02 09:35:00|5391.22|5391.22|5389.27|5389.27|5391.22|5391.22|5389.27|5389.27|0
1604310000000|2020-11-02 09:40:00|5390.1|5390.1|5391.54|5391.54|5391.71|5391.71|5390.1|5390.1|0
1604310300000|2020-11-02 09:45:00|5391.86|5391.86|5386.03|5386.03|5391.86|5391.86|5385.34|5385.34|0
1604310600000|2020-11-02 09:50:00|5386|5386|5388.86|5388.86|5389.31|5389.31|5386|5386|0
1604310900000|2020-11-02 09:55:00|5390.27|5390.27|5386.54|5386.54|5390.27|5390.27|5386.22|5386.22|0
1604311200000|2020-11-02 10:00:00|5386.2|5386.2|5388.31|5388.31|5388.39|5388.39|5385.92|5385.92|0
1604311500000|2020-11-02 10:05:00|5388.21|5388.21|5380.54|5380.54|5388.21|5388.21|5380.54|5380.54|0
1604311800000|2020-11-02 10:10:00|5379.51|5379.51|5384.86|5384.86|5384.86|5384.86|5379.51|5379.51|0
1604312100000|2020-11-02 10:15:00|5383.82|5383.82|5383.77|5383.77|5383.82|5383.82|5382.37|5382.37|0
1604312400000|2020-11-02 10:20:00|5385.68|5385.68|5387.24|5387.24|5387.24|5387.24|5385.68|5385.68|0
1604312700000|2020-11-02 10:25:00|5389.82|5389.82|5394.36|5394.36|5394.36|5394.36|5389.82|5389.82|0
1604313000000|2020-11-02 10:30:00|5393.33|5393.33|5396.51|5396.51|5396.9|5396.9|5393.33|5393.33|0
1604313300000|2020-11-02 10:35:00|5397.08|5397.08|5396.67|5396.67|5397.08|5397.08|5395.84|5395.84|0
1604313600000|2020-11-02 10:40:00|5396.97|5396.97|5400.28|5400.28|5400.28|5400.28|5396.97|5396.97|0
1604313900000|2020-11-02 10:45:00|5400.91|5400.91|5399.72|5399.72|5402.08|5402.08|5399.72|5399.72|0
1604314200000|2020-11-02 10:50:00|5400.71|5400.71|5402.52|5402.52|5402.52|5402.52|5400.71|5400.71|0
1604314500000|2020-11-02 10:55:00|5401.79|5401.79|5403.25|5403.25|5404.42|5404.42|5401.79|5401.79|0
1604314800000|2020-11-02 11:00:00|5402.28|5402.28|5399.53|5399.53|5402.28|5402.28|5399.53|5399.53|0
1604315100000|2020-11-02 11:05:00|5398.49|5398.49|5399.56|5399.56|5400.45|5400.45|5398.49|5398.49|0
1604315400000|2020-11-02 11:10:00|5399.97|5399.97|5406.89|5406.89|5406.89|5406.89|5399.97|5399.97|0
1604315700000|2020-11-02 11:15:00|5407.53|5407.53|5404.3|5404.3|5407.53|5407.53|5404.19|5404.19|0
1604316000000|2020-11-02 11:20:00|5403.76|5403.76|5404.28|5404.28|5404.28|5404.28|5402.67|5402.67|0
1604316300000|2020-11-02 11:25:00|5407.54|5407.54|5402.82|5402.82|5408.21|5408.21|5402.82|5402.82|0
1604316600000|2020-11-02 11:30:00|5402.91|5402.91|5404.84|5404.84|5404.84|5404.84|5402.91|5402.91|0
1604316900000|2020-11-02 11:35:00|5404.79|5404.79|5408.36|5408.36|5408.36|5408.36|5404.53|5404.53|0
1604317200000|2020-11-02 11:40:00|5408.76|5408.76|5408.8|5408.8|5410.93|5410.93|5408.15|5408.15|0
1604317500000|2020-11-02 11:45:00|5408.44|5408.44|5405.84|5405.84|5408.44|5408.44|5405.84|5405.84|0
1604317800000|2020-11-02 11:50:00|5406.24|5406.24|5406.43|5406.43|5407.09|5407.09|5406.24|5406.24|0
1604318100000|2020-11-02 11:55:00|5406.51|5406.51|5406.56|5406.56|5406.79|5406.79|5406.01|5406.01|0
1604318400000|2020-11-02 12:00:00|5406.78|5406.78|5405.33|5405.33|5406.78|5406.78|5405.33|5405.33|0
1604318700000|2020-11-02 12:05:00|5404.07|5404.07|5402.01|5402.01|5404.07|5404.07|5401.79|5401.79|0
1604319000000|2020-11-02 12:10:00|5401.09|5401.09|5402.5|5402.5|5404.72|5404.72|5401.09|5401.09|0
1604319300000|2020-11-02 12:15:00|5402.8|5402.8|5397.41|5397.41|5402.8|5402.8|5397.41|5397.41|0
1604319600000|2020-11-02 12:20:00|5396.35|5396.35|5394.61|5394.61|5396.35|5396.35|5394.5|5394.5|0
1604319900000|2020-11-02 12:25:00|5394.56|5394.56|5393.33|5393.33|5394.56|5394.56|5393.33|5393.33|0
1604320200000|2020-11-02 12:30:00|5393.45|5393.45|5391.65|5391.65|5394.11|5394.11|5391.05|5391.05|0
1604320500000|2020-11-02 12:35:00|5389.86|5389.86|5389.19|5389.19|5391.01|5391.01|5389.19|5389.19|0
1604320800000|2020-11-02 12:40:00|5387.94|5387.94|5385.23|5385.23|5387.94|5387.94|5384.8|5384.8|0
1604321100000|2020-11-02 12:45:00|5387.8|5387.8|5389.29|5389.29|5390.57|5390.57|5387.8|5387.8|0
1604321400000|2020-11-02 12:50:00|5389.48|5389.48|5384.89|5384.89|5389.48|5389.48|5384.89|5384.89|0
1604321700000|2020-11-02 12:55:00|5385.48|5385.48|5385.74|5385.74|5385.74|5385.74|5383.73|5383.73|0
1604322000000|2020-11-02 13:00:00|5385.69|5385.69|5383.66|5383.66|5389.95|5389.95|5383.66|5383.66|0
1604322300000|2020-11-02 13:05:00|5384.06|5384.06|5378.66|5378.66|5384.06|5384.06|5378.66|5378.66|0
1604322600000|2020-11-02 13:10:00|5378.42|5378.42|5376.59|5376.59|5378.42|5378.42|5376.58|5376.58|0
1604322900000|2020-11-02 13:15:00|5377.57|5377.57|5384.55|5384.55|5384.55|5384.55|5377.57|5377.57|0
1604323200000|2020-11-02 13:20:00|5384.05|5384.05|5375.86|5375.86|5384.34|5384.34|5375.86|5375.86|0
1604323500000|2020-11-02 13:25:00|5376.44|5376.44|5373.86|5373.86|5376.44|5376.44|5373.03|5373.03|0
1604323800000|2020-11-02 13:30:00|5375.5|5375.5|5375.24|5375.24|5375.5|5375.5|5373.78|5373.78|0
1604324100000|2020-11-02 13:35:00|5373.95|5373.95|5373.68|5373.68|5375.28|5375.28|5373.68|5373.68|0
1604324400000|2020-11-02 13:40:00|5371.37|5371.37|5373.88|5373.88|5373.88|5373.88|5371.37|5371.37|0
1604324700000|2020-11-02 13:45:00|5376.26|5376.26|5376.68|5376.68|5378.15|5378.15|5376.26|5376.26|0
1604325000000|2020-11-02 13:50:00|5377.03|5377.03|5379.57|5379.57|5379.57|5379.57|5377.03|5377.03|0
1604325300000|2020-11-02 13:55:00|5377.17|5377.17|5373.56|5373.56|5377.17|5377.17|5373.56|5373.56|0
1604325600000|2020-11-02 14:00:00|5373.5|5373.5|5371.19|5371.19|5374.37|5374.37|5371.19|5371.19|0
1604325900000|2020-11-02 14:05:00|5371.06|5371.06|5371.15|5371.15|5371.84|5371.84|5370.79|5370.79|0
1604326200000|2020-11-02 14:10:00|5370.98|5370.98|5368.4|5368.4|5370.98|5370.98|5367.86|5367.86|0
1604326500000|2020-11-02 14:15:00|5368|5368|5367.04|5367.04|5368.94|5368.94|5365.48|5365.48|0
1604326800000|2020-11-02 14:20:00|5365.31|5365.31|5365.95|5365.95|5365.95|5365.95|5363.24|5363.24|0
1604327100000|2020-11-02 14:25:00|5366.31|5366.31|5368.03|5368.03|5368.03|5368.03|5366.31|5366.31|0
1604327400000|2020-11-02 14:30:00|5369.47|5369.47|5366.02|5366.02|5372.07|5372.07|5366.02|5366.02|0
1604327700000|2020-11-02 14:35:00|5362.36|5362.36|5363.19|5363.19|5363.19|5363.19|5360.74|5360.74|0
1604328000000|2020-11-02 14:40:00|5364.29|5364.29|5361.85|5361.85|5364.54|5364.54|5361.83|5361.83|0
1604328300000|2020-11-02 14:45:00|5363.05|5363.05|5365.78|5365.78|5368.74|5368.74|5363.05|5363.05|0
1604328600000|2020-11-02 14:50:00|5366.03|5366.03|5370.04|5370.04|5370.04|5370.04|5364.23|5364.23|0
1604328900000|2020-11-02 14:55:00|5371.45|5371.45|5378.51|5378.51|5378.51|5378.51|5371.45|5371.45|0
1604329200000|2020-11-02 15:00:00|5378.31|5378.31|5376.91|5376.91|5379.75|5379.75|5376.91|5376.91|0
1604329500000|2020-11-02 15:05:00|5377.42|5377.42|5371.76|5371.76|5377.42|5377.42|5370.15|5370.15|0
1604329800000|2020-11-02 15:10:00|5372.78|5372.78|5373.64|5373.64|5376.07|5376.07|5372.78|5372.78|0
1604330100000|2020-11-02 15:15:00|5372.51|5372.51|5377.83|5377.83|5377.83|5377.83|5372.51|5372.51|0
1604330400000|2020-11-02 15:20:00|5376.45|5376.45|5374.85|5374.85|5376.45|5376.45|5373.49|5373.49|0
1604330700000|2020-11-02 15:25:00|5378.04|5378.04|5380.06|5380.06|5380.06|5380.06|5376.93|5376.93|0
1604331000000|2020-11-02 15:30:00|5382.03|5382.03|5378.77|5378.77|5382.03|5382.03|5378.17|5378.17|0
1604331300000|2020-11-02 15:35:00|5377.42|5377.42|5379.46|5379.46|5379.46|5379.46|5377.42|5377.42|0
1604331600000|2020-11-02 15:40:00|5380.32|5380.32|5379.96|5379.96|5380.32|5380.32|5379.58|5379.58|0
1604331900000|2020-11-02 15:45:00|5377.58|5377.58|5377.76|5377.76|5379.61|5379.61|5377.03|5377.03|0
1604332200000|2020-11-02 15:50:00|5378.26|5378.26|5378.67|5378.67|5379.71|5379.71|5377.76|5377.76|0
1604332500000|2020-11-02 15:55:00|5379.89|5379.89|5376.91|5376.91|5379.89|5379.89|5376.91|5376.91|0
1604332800000|2020-11-02 16:00:00|5377.55|5377.55|5373.6|5373.6|5377.55|5377.55|5373.6|5373.6|0
1604333100000|2020-11-02 16:05:00|5376.19|5376.19|5376.39|5376.39|5376.39|5376.39|5374.72|5374.72|0
1604333400000|2020-11-02 16:10:00|5376.6|5376.6|5373.89|5373.89|5376.72|5376.72|5370.27|5370.27|0
1604333700000|2020-11-02 16:15:00|5373.4|5373.4|5371.41|5371.41|5373.4|5373.4|5369.85|5369.85|0
1604334000000|2020-11-02 16:20:00|5372.04|5372.04|5370.04|5370.04|5372.04|5372.04|5367.18|5367.18|0
1604334300000|2020-11-02 16:25:00|5371.56|5371.56|5368.81|5368.81|5371.56|5371.56|5368.81|5368.81|0
1604391300000|2020-11-03 08:15:00|5404.18|5404.18|5425.2|5425.2|5425.66|5425.66|5404.18|5404.18|0
1604391600000|2020-11-03 08:20:00|5424.95|5424.95|5425.01|5425.01|5425.01|5425.01|5422.7|5422.7|0
1604391900000|2020-11-03 08:25:00|5427.79|5427.79|5429.48|5429.48|5430.96|5430.96|5427.79|5427.79|0
1604392200000|2020-11-03 08:30:00|5429.21|5429.21|5422.04|5422.04|5429.21|5429.21|5422.04|5422.04|0
1604392500000|2020-11-03 08:35:00|5421.17|5421.17|5418.72|5418.72|5421.17|5421.17|5417.32|5417.32|0
1604392800000|2020-11-03 08:40:00|5419.98|5419.98|5419.16|5419.16|5420.57|5420.57|5418.72|5418.72|0
1604393100000|2020-11-03 08:45:00|5416.1|5416.1|5420.88|5420.88|5420.88|5420.88|5416.1|5416.1|0
1604393400000|2020-11-03 08:50:00|5421.46|5421.46|5426.54|5426.54|5426.54|5426.54|5421.46|5421.46|0
1604393700000|2020-11-03 08:55:00|5426.9|5426.9|5426.79|5426.79|5427.61|5427.61|5425.74|5425.74|0
1604394000000|2020-11-03 09:00:00|5423.65|5423.65|5414.15|5414.15|5423.65|5423.65|5414.15|5414.15|0
1604394300000|2020-11-03 09:05:00|5413.28|5413.28|5411.1|5411.1|5413.28|5413.28|5407.95|5407.95|0
1604394600000|2020-11-03 09:10:00|5411.78|5411.78|5412|5412|5412.78|5412.78|5411.78|5411.78|0
1604394900000|2020-11-03 09:15:00|5412.68|5412.68|5420.89|5420.89|5420.89|5420.89|5412.68|5412.68|0
1604395200000|2020-11-03 09:20:00|5419.42|5419.42|5416.56|5416.56|5421.48|5421.48|5415.43|5415.43|0
1604395500000|2020-11-03 09:25:00|5415.22|5415.22|5415.43|5415.43|5416.23|5416.23|5415.02|5415.02|0
1604395800000|2020-11-03 09:30:00|5414.28|5414.28|5415.33|5415.33|5415.33|5415.33|5412.61|5412.61|0
1604396100000|2020-11-03 09:35:00|5415.44|5415.44|5414.35|5414.35|5415.44|5415.44|5412.51|5412.51|0
1604396400000|2020-11-03 09:40:00|5416.52|5416.52|5418.31|5418.31|5418.31|5418.31|5415.41|5415.41|0
1604396700000|2020-11-03 09:45:00|5417.35|5417.35|5417.85|5417.85|5417.85|5417.85|5415.22|5415.22|0
1604397000000|2020-11-03 09:50:00|5418.59|5418.59|5417.06|5417.06|5418.59|5418.59|5416.32|5416.32|0
1604397300000|2020-11-03 09:55:00|5418.71|5418.71|5417.05|5417.05|5418.71|5418.71|5415.92|5415.92|0
1604397600000|2020-11-03 10:00:00|5418.02|5418.02|5416.23|5416.23|5418.11|5418.11|5415.7|5415.7|0
1604397900000|2020-11-03 10:05:00|5415.62|5415.62|5415.6|5415.6|5416.1|5416.1|5415.29|5415.29|0
1604398200000|2020-11-03 10:10:00|5415.54|5415.54|5416.01|5416.01|5416.01|5416.01|5414.88|5414.88|0
1604398500000|2020-11-03 10:15:00|5416.33|5416.33|5416.69|5416.69|5418.31|5418.31|5415.42|5415.42|0
1604398800000|2020-11-03 10:20:00|5424.46|5424.46|5426.02|5426.02|5426.02|5426.02|5423.36|5423.36|0
1604399100000|2020-11-03 10:25:00|5425.06|5425.06|5422.19|5422.19|5425.57|5425.57|5421.88|5421.88|0
1604399400000|2020-11-03 10:30:00|5421.59|5421.59|5422.7|5422.7|5423.63|5423.63|5421.59|5421.59|0
1604399700000|2020-11-03 10:35:00|5422.62|5422.62|5424.54|5424.54|5424.54|5424.54|5422.27|5422.27|0
1604400000000|2020-11-03 10:40:00|5424.66|5424.66|5423.74|5423.74|5425.32|5425.32|5423.74|5423.74|0
1604400300000|2020-11-03 10:45:00|5423.3|5423.3|5421.25|5421.25|5423.3|5423.3|5421.25|5421.25|0
1604400600000|2020-11-03 10:50:00|5420.99|5420.99|5416.98|5416.98|5420.99|5420.99|5416.98|5416.98|0
1604400900000|2020-11-03 10:55:00|5417.11|5417.11|5416.77|5416.77|5417.11|5417.11|5416.04|5416.04|0
1604401200000|2020-11-03 11:00:00|5416.17|5416.17|5415.23|5415.23|5416.54|5416.54|5414.86|5414.86|0
1604401500000|2020-11-03 11:05:00|5415.12|5415.12|5415.83|5415.83|5416.48|5416.48|5415.12|5415.12|0
1604401800000|2020-11-03 11:10:00|5415.05|5415.05|5413.66|5413.66|5415.05|5415.05|5412.99|5412.99|0
1604402100000|2020-11-03 11:15:00|5413.52|5413.52|5413.22|5413.22|5414.62|5414.62|5413.09|5413.09|0
1604402400000|2020-11-03 11:20:00|5412.07|5412.07|5414.5|5414.5|5414.5|5414.5|5412.07|5412.07|0
1604402700000|2020-11-03 11:25:00|5414.57|5414.57|5417.57|5417.57|5417.57|5417.57|5414.57|5414.57|0
1604403000000|2020-11-03 11:30:00|5417.59|5417.59|5416.36|5416.36|5417.59|5417.59|5415.75|5415.75|0
1604403300000|2020-11-03 11:35:00|5417.66|5417.66|5421.82|5421.82|5421.82|5421.82|5417.66|5417.66|0
1604403600000|2020-11-03 11:40:00|5423.12|5423.12|5425.77|5425.77|5425.77|5425.77|5423.12|5423.12|0
1604403900000|2020-11-03 11:45:00|5427.48|5427.48|5433.67|5433.67|5433.67|5433.67|5427.48|5427.48|0
1604404200000|2020-11-03 11:50:00|5433.71|5433.71|5440.09|5440.09|5440.09|5440.09|5433.71|5433.71|0
1604404500000|2020-11-03 11:55:00|5440.84|5440.84|5439.46|5439.46|5440.95|5440.95|5437.86|5437.86|0
1604404800000|2020-11-03 12:00:00|5441.85|5441.85|5444.25|5444.25|5444.25|5444.25|5441.85|5441.85|0
1604405100000|2020-11-03 12:05:00|5444.41|5444.41|5442.19|5442.19|5444.41|5444.41|5441.9|5441.9|0
1604405400000|2020-11-03 12:10:00|5443.2|5443.2|5444.24|5444.24|5444.98|5444.98|5443.2|5443.2|0
1604405700000|2020-11-03 12:15:00|5443.83|5443.83|5443.01|5443.01|5444.05|5444.05|5443.01|5443.01|0
1604406000000|2020-11-03 12:20:00|5441.86|5441.86|5442.07|5442.07|5442.07|5442.07|5440.42|5440.42|0
1604406300000|2020-11-03 12:25:00|5441.52|5441.52|5439.79|5439.79|5441.52|5441.52|5439.19|5439.19|0
1604406600000|2020-11-03 12:30:00|5441.2|5441.2|5445.89|5445.89|5445.89|5445.89|5441.12|5441.12|0
1604406900000|2020-11-03 12:35:00|5447.85|5447.85|5442.75|5442.75|5448.09|5448.09|5442.75|5442.75|0
1604407200000|2020-11-03 12:40:00|5441.39|5441.39|5443.27|5443.27|5443.27|5443.27|5441.39|5441.39|0
1604407500000|2020-11-03 12:45:00|5442.74|5442.74|5445.3|5445.3|5445.9|5445.9|5442.74|5442.74|0
1604407800000|2020-11-03 12:50:00|5446.01|5446.01|5452.39|5452.39|5452.94|5452.94|5446.01|5446.01|0
1604408100000|2020-11-03 12:55:00|5451.72|5451.72|5449.84|5449.84|5451.72|5451.72|5449.79|5449.79|0
1604408400000|2020-11-03 13:00:00|5449.15|5449.15|5448.49|5448.49|5450.84|5450.84|5448.4|5448.4|0
1604408700000|2020-11-03 13:05:00|5449.15|5449.15|5448.43|5448.43|5449.21|5449.21|5448.43|5448.43|0
1604409000000|2020-11-03 13:10:00|5449.17|5449.17|5452.14|5452.14|5452.14|5452.14|5449.17|5449.17|0
1604409300000|2020-11-03 13:15:00|5453.72|5453.72|5451.82|5451.82|5453.72|5453.72|5451.82|5451.82|0
1604409600000|2020-11-03 13:20:00|5452.49|5452.49|5453.41|5453.41|5453.41|5453.41|5452.26|5452.26|0
1604409900000|2020-11-03 13:25:00|5452.94|5452.94|5452.18|5452.18|5453.24|5453.24|5452.18|5452.18|0
1604410200000|2020-11-03 13:30:00|5456.7|5456.7|5456.39|5456.39|5456.7|5456.7|5453.58|5453.58|0
1604410500000|2020-11-03 13:35:00|5457.71|5457.71|5459.61|5459.61|5459.61|5459.61|5457.21|5457.21|0
1604410800000|2020-11-03 13:40:00|5457.67|5457.67|5454.2|5454.2|5457.67|5457.67|5453.6|5453.6|0
1604411100000|2020-11-03 13:45:00|5451.13|5451.13|5449.6|5449.6|5451.13|5451.13|5449.56|5449.56|0
1604411400000|2020-11-03 13:50:00|5449.34|5449.34|5447.88|5447.88|5449.49|5449.49|5447.88|5447.88|0
1604411700000|2020-11-03 13:55:00|5447.89|5447.89|5450.53|5450.53|5450.53|5450.53|5447.89|5447.89|0
1604412000000|2020-11-03 14:00:00|5449.73|5449.73|5449.91|5449.91|5450.94|5450.94|5449.57|5449.57|0
1604412300000|2020-11-03 14:05:00|5451.03|5451.03|5447.49|5447.49|5451.03|5451.03|5447.49|5447.49|0
1604412600000|2020-11-03 14:10:00|5448.5|5448.5|5450.25|5450.25|5450.37|5450.37|5448.29|5448.29|0
1604412900000|2020-11-03 14:15:00|5449.48|5449.48|5449.6|5449.6|5449.6|5449.6|5448.71|5448.71|0
1604413200000|2020-11-03 14:20:00|5449.93|5449.93|5447.45|5447.45|5450.26|5450.26|5447.45|5447.45|0
1604413500000|2020-11-03 14:25:00|5448.53|5448.53|5449.29|5449.29|5450.52|5450.52|5448.53|5448.53|0
1604413800000|2020-11-03 14:30:00|5448.88|5448.88|5449.39|5449.39|5449.39|5449.39|5448.23|5448.23|0
1604414100000|2020-11-03 14:35:00|5450.19|5450.19|5454.65|5454.65|5454.65|5454.65|5450.19|5450.19|0
1604414400000|2020-11-03 14:40:00|5454.36|5454.36|5451.01|5451.01|5454.36|5454.36|5450.58|5450.58|0
1604414700000|2020-11-03 14:45:00|5451.25|5451.25|5456.4|5456.4|5456.4|5456.4|5451.25|5451.25|0
1604415000000|2020-11-03 14:50:00|5457.26|5457.26|5461.12|5461.12|5462.56|5462.56|5457.26|5457.26|0
1604415300000|2020-11-03 14:55:00|5461.97|5461.97|5468.41|5468.41|5468.41|5468.41|5461.97|5461.97|0
1604415600000|2020-11-03 15:00:00|5472.81|5472.81|5470.49|5470.49|5472.81|5472.81|5469.26|5469.26|0
1604415900000|2020-11-03 15:05:00|5469.9|5469.9|5463.89|5463.89|5469.9|5469.9|5463.89|5463.89|0
1604416200000|2020-11-03 15:10:00|5463.94|5463.94|5463.26|5463.26|5463.94|5463.94|5459.87|5459.87|0
1604416500000|2020-11-03 15:15:00|5464.53|5464.53|5463.18|5463.18|5465.47|5465.47|5463.18|5463.18|0
1604416800000|2020-11-03 15:20:00|5463.8|5463.8|5461.73|5461.73|5463.8|5463.8|5461.47|5461.47|0
1604417100000|2020-11-03 15:25:00|5462.67|5462.67|5460.7|5460.7|5462.67|5462.67|5459.91|5459.91|0
1604417400000|2020-11-03 15:30:00|5461.19|5461.19|5459.48|5459.48|5464.01|5464.01|5459.48|5459.48|0
1604417700000|2020-11-03 15:35:00|5456.95|5456.95|5454.39|5454.39|5457.78|5457.78|5453.6|5453.6|0
1604418000000|2020-11-03 15:40:00|5454.63|5454.63|5453.61|5453.61|5455.18|5455.18|5453.61|5453.61|0
1604418300000|2020-11-03 15:45:00|5452.08|5452.08|5457.75|5457.75|5457.75|5457.75|5451.55|5451.55|0
1604418600000|2020-11-03 15:50:00|5459.5|5459.5|5460.46|5460.46|5460.51|5460.51|5459.5|5459.5|0
1604418900000|2020-11-03 15:55:00|5460.07|5460.07|5461.34|5461.34|5462.18|5462.18|5460.07|5460.07|0
1604419200000|2020-11-03 16:00:00|5462.79|5462.79|5457.65|5457.65|5462.79|5462.79|5457.56|5457.56|0
1604419500000|2020-11-03 16:05:00|5459.3|5459.3|5459.6|5459.6|5459.98|5459.98|5458.78|5458.78|0
1604419800000|2020-11-03 16:10:00|5459.05|5459.05|5464.34|5464.34|5464.34|5464.34|5459.05|5459.05|0
1604420100000|2020-11-03 16:15:00|5463.27|5463.27|5467.06|5467.06|5467.06|5467.06|5461.39|5461.39|0
1604420400000|2020-11-03 16:20:00|5467.63|5467.63|5466.52|5466.52|5468.46|5468.46|5466.52|5466.52|0
1604420700000|2020-11-03 16:25:00|5466.99|5466.99|5460.77|5460.77|5467.55|5467.55|5460.77|5460.77|0
1604477700000|2020-11-04 08:15:00|5484.76|5484.76|5513.79|5513.79|5513.79|5513.79|5484.76|5484.76|0
1604478000000|2020-11-04 08:20:00|5515.29|5515.29|5529.97|5529.97|5529.97|5529.97|5515.29|5515.29|0
1604478300000|2020-11-04 08:25:00|5527.24|5527.24|5534.38|5534.38|5534.38|5534.38|5527.24|5527.24|0
1604478600000|2020-11-04 08:30:00|5537.09|5537.09|5537.61|5537.61|5545.06|5545.06|5535.16|5535.16|0
1604478900000|2020-11-04 08:35:00|5539.2|5539.2|5516.41|5516.41|5539.2|5539.2|5516.41|5516.41|0
1604479200000|2020-11-04 08:40:00|5518.16|5518.16|5520.68|5520.68|5520.68|5520.68|5516.18|5516.18|0
1604479500000|2020-11-04 08:45:00|5520.23|5520.23|5521.99|5521.99|5530.12|5530.12|5520.23|5520.23|0
1604479800000|2020-11-04 08:50:00|5520.23|5520.23|5518.24|5518.24|5520.27|5520.27|5517.84|5517.84|0
1604480100000|2020-11-04 08:55:00|5519.86|5519.86|5521.37|5521.37|5522.68|5522.68|5519.86|5519.86|0
1604480400000|2020-11-04 09:00:00|5518.03|5518.03|5528.43|5528.43|5528.43|5528.43|5518.03|5518.03|0
1604480700000|2020-11-04 09:05:00|5528.5|5528.5|5529.63|5529.63|5531.08|5531.08|5528.5|5528.5|0
1604481000000|2020-11-04 09:10:00|5527.11|5527.11|5527.2|5527.2|5527.28|5527.28|5525.64|5525.64|0
1604481300000|2020-11-04 09:15:00|5524.75|5524.75|5524.46|5524.46|5524.75|5524.75|5520.33|5520.33|0
1604481600000|2020-11-04 09:20:00|5524.1|5524.1|5520.01|5520.01|5524.1|5524.1|5520.01|5520.01|0
1604481900000|2020-11-04 09:25:00|5519.34|5519.34|5526.53|5526.53|5526.53|5526.53|5519.34|5519.34|0
1604482200000|2020-11-04 09:30:00|5529.83|5529.83|5542.67|5542.67|5542.67|5542.67|5529.83|5529.83|0
1604482500000|2020-11-04 09:35:00|5545.52|5545.52|5553.93|5553.93|5553.93|5553.93|5545.52|5545.52|0
1604482800000|2020-11-04 09:40:00|5553.17|5553.17|5548.19|5548.19|5553.17|5553.17|5546.65|5546.65|0
1604483100000|2020-11-04 09:45:00|5550.45|5550.45|5547.77|5547.77|5553.26|5553.26|5547.77|5547.77|0
1604483400000|2020-11-04 09:50:00|5545.84|5545.84|5547|5547|5549.44|5549.44|5545.84|5545.84|0
1604483700000|2020-11-04 09:55:00|5545.76|5545.76|5541.11|5541.11|5545.76|5545.76|5541.09|5541.09|0
1604484000000|2020-11-04 10:00:00|5537.68|5537.68|5536|5536|5537.68|5537.68|5533.83|5533.83|0
1604484300000|2020-11-04 10:05:00|5532.16|5532.16|5525.81|5525.81|5532.16|5532.16|5525.81|5525.81|0
1604484600000|2020-11-04 10:10:00|5525.34|5525.34|5523.26|5523.26|5527.23|5527.23|5523.26|5523.26|0
1604484900000|2020-11-04 10:15:00|5522.17|5522.17|5524.28|5524.28|5525.45|5525.45|5522.17|5522.17|0
1604485200000|2020-11-04 10:20:00|5525.39|5525.39|5522.38|5522.38|5525.5|5525.5|5522.38|5522.38|0
1604485500000|2020-11-04 10:25:00|5521.73|5521.73|5521.02|5521.02|5521.73|5521.73|5518.6|5518.6|0
1604485800000|2020-11-04 10:30:00|5520.28|5520.28|5518.57|5518.57|5520.28|5520.28|5516.59|5516.59|0
1604486100000|2020-11-04 10:35:00|5518.82|5518.82|5522.36|5522.36|5522.36|5522.36|5518.68|5518.68|0
1604486400000|2020-11-04 10:40:00|5523.15|5523.15|5528.26|5528.26|5528.26|5528.26|5523.15|5523.15|0
1604486700000|2020-11-04 10:45:00|5527.71|5527.71|5526|5526|5527.71|5527.71|5526|5526|0
1604487000000|2020-11-04 10:50:00|5527.48|5527.48|5528.28|5528.28|5528.28|5528.28|5525.91|5525.91|0
1604487300000|2020-11-04 10:55:00|5530.61|5530.61|5527.53|5527.53|5530.61|5530.61|5527.24|5527.24|0
1604487600000|2020-11-04 11:00:00|5526.06|5526.06|5528.92|5528.92|5531.63|5531.63|5526.06|5526.06|0
1604487900000|2020-11-04 11:05:00|5532.23|5532.23|5535.06|5535.06|5536.05|5536.05|5532.23|5532.23|0
1604488200000|2020-11-04 11:10:00|5534.31|5534.31|5538.75|5538.75|5538.75|5538.75|5534.31|5534.31|0
1604488500000|2020-11-04 11:15:00|5537.72|5537.72|5530.94|5530.94|5537.72|5537.72|5530.94|5530.94|0
1604488800000|2020-11-04 11:20:00|5530.28|5530.28|5530.61|5530.61|5531.99|5531.99|5530.28|5530.28|0
1604489100000|2020-11-04 11:25:00|5531.66|5531.66|5533.92|5533.92|5534.29|5534.29|5531.66|5531.66|0
1604489400000|2020-11-04 11:30:00|5533.87|5533.87|5541.79|5541.79|5541.79|5541.79|5533.87|5533.87|0
1604489700000|2020-11-04 11:35:00|5542.11|5542.11|5541.95|5541.95|5542.7|5542.7|5540.12|5540.12|0
1604490000000|2020-11-04 11:40:00|5546.96|5546.96|5555.93|5555.93|5555.93|5555.93|5546.96|5546.96|0
1604490300000|2020-11-04 11:45:00|5556.4|5556.4|5559.79|5559.79|5559.79|5559.79|5556.4|5556.4|0
1604490600000|2020-11-04 11:50:00|5558.56|5558.56|5560.33|5560.33|5562.33|5562.33|5558.56|5558.56|0
1604490900000|2020-11-04 11:55:00|5559.63|5559.63|5559.06|5559.06|5560.66|5560.66|5559.06|5559.06|0
1604491200000|2020-11-04 12:00:00|5558.88|5558.88|5560.12|5560.12|5561.84|5561.84|5558.88|5558.88|0
1604491500000|2020-11-04 12:05:00|5557.37|5557.37|5555.89|5555.89|5557.37|5557.37|5555.02|5555.02|0
1604491800000|2020-11-04 12:10:00|5555.97|5555.97|5560.59|5560.59|5560.59|5560.59|5555.97|5555.97|0
1604492100000|2020-11-04 12:15:00|5562.81|5562.81|5560.34|5560.34|5562.81|5562.81|5560.34|5560.34|0
1604492400000|2020-11-04 12:20:00|5560.89|5560.89|5563.19|5563.19|5563.43|5563.43|5560.19|5560.19|0
1604492700000|2020-11-04 12:25:00|5565.07|5565.07|5564.24|5564.24|5565.07|5565.07|5563.27|5563.27|0
1604493000000|2020-11-04 12:30:00|5565.19|5565.19|5562.57|5562.57|5565.19|5565.19|5562.3|5562.3|0
1604493300000|2020-11-04 12:35:00|5561.83|5561.83|5566.16|5566.16|5566.53|5566.53|5561.83|5561.83|0
1604493600000|2020-11-04 12:40:00|5565.72|5565.72|5564.31|5564.31|5567.82|5567.82|5564.31|5564.31|0
1604493900000|2020-11-04 12:45:00|5563.54|5563.54|5560.49|5560.49|5563.54|5563.54|5560.49|5560.49|0
1604494200000|2020-11-04 12:50:00|5557.13|5557.13|5556.2|5556.2|5557.13|5557.13|5555.53|5555.53|0
1604494500000|2020-11-04 12:55:00|5556.78|5556.78|5558.99|5558.99|5558.99|5558.99|5556.78|5556.78|0
1604494800000|2020-11-04 13:00:00|5557.35|5557.35|5562.86|5562.86|5562.86|5562.86|5555.99|5555.99|0
1604495100000|2020-11-04 13:05:00|5563.26|5563.26|5564.37|5564.37|5564.37|5564.37|5563.26|5563.26|0
1604495400000|2020-11-04 13:10:00|5565.36|5565.36|5565.37|5565.37|5565.66|5565.66|5565.36|5565.36|0
1604495700000|2020-11-04 13:15:00|5565.72|5565.72|5565.88|5565.88|5568.9|5568.9|5565.72|5565.72|0
1604496000000|2020-11-04 13:20:00|5564.26|5564.26|5569.57|5569.57|5569.57|5569.57|5564.26|5564.26|0
1604496300000|2020-11-04 13:25:00|5571.13|5571.13|5569.56|5569.56|5572.35|5572.35|5569.56|5569.56|0
1604496600000|2020-11-04 13:30:00|5571.02|5571.02|5564.89|5564.89|5571.02|5571.02|5564.89|5564.89|0
1604496900000|2020-11-04 13:35:00|5563.18|5563.18|5558.86|5558.86|5563.18|5563.18|5558.15|5558.15|0
1604497200000|2020-11-04 13:40:00|5560.42|5560.42|5561.96|5561.96|5562.15|5562.15|5560.42|5560.42|0
1604497500000|2020-11-04 13:45:00|5560.08|5560.08|5559.58|5559.58|5560.08|5560.08|5558.69|5558.69|0
1604497800000|2020-11-04 13:50:00|5559.32|5559.32|5558.86|5558.86|5559.49|5559.49|5558.62|5558.62|0
1604498100000|2020-11-04 13:55:00|5558.53|5558.53|5555.64|5555.64|5559.82|5559.82|5555.64|5555.64|0
1604498400000|2020-11-04 14:00:00|5554.58|5554.58|5559.75|5559.75|5559.75|5559.75|5554.58|5554.58|0
1604498700000|2020-11-04 14:05:00|5560.26|5560.26|5556.31|5556.31|5560.27|5560.27|5556.31|5556.31|0
1604499000000|2020-11-04 14:10:00|5554.23|5554.23|5546.48|5546.48|5554.23|5554.23|5546.48|5546.48|0
1604499300000|2020-11-04 14:15:00|5546.53|5546.53|5549.9|5549.9|5551.58|5551.58|5546.53|5546.53|0
1604499600000|2020-11-04 14:20:00|5549.63|5549.63|5554.35|5554.35|5554.35|5554.35|5549.63|5549.63|0
1604499900000|2020-11-04 14:25:00|5556.04|5556.04|5557.2|5557.2|5558.19|5558.19|5556.04|5556.04|0
1604500200000|2020-11-04 14:30:00|5559.48|5559.48|5566.8|5566.8|5567.21|5567.21|5559.48|5559.48|0
1604500500000|2020-11-04 14:35:00|5561.4|5561.4|5551.09|5551.09|5561.4|5561.4|5547.84|5547.84|0
1604500800000|2020-11-04 14:40:00|5550.56|5550.56|5555.87|5555.87|5555.87|5555.87|5549.99|5549.99|0
1604501100000|2020-11-04 14:45:00|5552.4|5552.4|5560.09|5560.09|5560.09|5560.09|5552.4|5552.4|0
1604501400000|2020-11-04 14:50:00|5559.45|5559.45|5557.23|5557.23|5560.54|5560.54|5556.15|5556.15|0
1604501700000|2020-11-04 14:55:00|5556.09|5556.09|5567.84|5567.84|5567.84|5567.84|5556.09|5556.09|0
1604502000000|2020-11-04 15:00:00|5571.76|5571.76|5575.03|5575.03|5575.18|5575.18|5571.76|5571.76|0
1604502300000|2020-11-04 15:05:00|5579.97|5579.97|5578.06|5578.06|5583.94|5583.94|5578.06|5578.06|0
1604502600000|2020-11-04 15:10:00|5578.49|5578.49|5584.32|5584.32|5584.36|5584.36|5578.49|5578.49|0
1604502900000|2020-11-04 15:15:00|5584.97|5584.97|5586.66|5586.66|5587.57|5587.57|5583.15|5583.15|0
1604503200000|2020-11-04 15:20:00|5585.18|5585.18|5592.61|5592.61|5592.61|5592.61|5585.18|5585.18|0
1604503500000|2020-11-04 15:25:00|5595.98|5595.98|5594.45|5594.45|5595.98|5595.98|5594.45|5594.45|0
1604503800000|2020-11-04 15:30:00|5594.57|5594.57|5595.12|5595.12|5595.25|5595.25|5593.2|5593.2|0
1604504100000|2020-11-04 15:35:00|5595.6|5595.6|5588.2|5588.2|5595.6|5595.6|5588.2|5588.2|0
1604504400000|2020-11-04 15:40:00|5587.48|5587.48|5588.35|5588.35|5589.53|5589.53|5586.55|5586.55|0
1604504700000|2020-11-04 15:45:00|5585.05|5585.05|5586.36|5586.36|5586.36|5586.36|5583.36|5583.36|0
1604505000000|2020-11-04 15:50:00|5586.63|5586.63|5585.42|5585.42|5586.9|5586.9|5584.14|5584.14|0
1604505300000|2020-11-04 15:55:00|5588.72|5588.72|5591.55|5591.55|5591.55|5591.55|5585.53|5585.53|0
1604505600000|2020-11-04 16:00:00|5592.39|5592.39|5584.17|5584.17|5593.26|5593.26|5584.17|5584.17|0
1604505900000|2020-11-04 16:05:00|5586.4|5586.4|5590.02|5590.02|5590.17|5590.17|5586.4|5586.4|0
1604506200000|2020-11-04 16:10:00|5588.61|5588.61|5588.69|5588.69|5588.69|5588.69|5586.43|5586.43|0
1604506500000|2020-11-04 16:15:00|5588.01|5588.01|5592.92|5592.92|5592.92|5592.92|5588.01|5588.01|0
1604506800000|2020-11-04 16:20:00|5592.69|5592.69|5596.73|5596.73|5597.15|5597.15|5592.69|5592.69|0
1604507100000|2020-11-04 16:25:00|5597.67|5597.67|5598.52|5598.52|5600.66|5600.66|5597.67|5597.67|0
1604564100000|2020-11-05 08:15:00|5659.36|5659.36|5655.53|5655.53|5659.47|5659.47|5652.72|5652.72|0
1604564400000|2020-11-05 08:20:00|5661.17|5661.17|5661.91|5661.91|5661.91|5661.91|5658.04|5658.04|0
1604564700000|2020-11-05 08:25:00|5661.69|5661.69|5659.8|5659.8|5665.01|5665.01|5659.8|5659.8|0
1604565000000|2020-11-05 08:30:00|5658.04|5658.04|5638.61|5638.61|5658.04|5658.04|5638.61|5638.61|0
1604565300000|2020-11-05 08:35:00|5639.97|5639.97|5643.61|5643.61|5643.61|5643.61|5639.97|5639.97|0
1604565600000|2020-11-05 08:40:00|5644.37|5644.37|5636.53|5636.53|5644.37|5644.37|5635.22|5635.22|0
1604565900000|2020-11-05 08:45:00|5634.74|5634.74|5634.82|5634.82|5634.82|5634.82|5631.96|5631.96|0
1604566200000|2020-11-05 08:50:00|5636.59|5636.59|5637.96|5637.96|5639.3|5639.3|5636.47|5636.47|0
1604566500000|2020-11-05 08:55:00|5637.38|5637.38|5645.05|5645.05|5645.05|5645.05|5631.1|5631.1|0
1604566800000|2020-11-05 09:00:00|5646.09|5646.09|5644.07|5644.07|5647.55|5647.55|5643.14|5643.14|0
1604567100000|2020-11-05 09:05:00|5641.98|5641.98|5646.32|5646.32|5646.4|5646.4|5641.91|5641.91|0
1604567400000|2020-11-05 09:10:00|5643.81|5643.81|5643.72|5643.72|5644.1|5644.1|5643.01|5643.01|0
1604567700000|2020-11-05 09:15:00|5644.35|5644.35|5645.75|5645.75|5645.75|5645.75|5644.35|5644.35|0
1604568000000|2020-11-05 09:20:00|5642.18|5642.18|5638.33|5638.33|5642.18|5642.18|5638.33|5638.33|0
1604568300000|2020-11-05 09:25:00|5639.29|5639.29|5631.57|5631.57|5639.29|5639.29|5631.57|5631.57|0
1604568600000|2020-11-05 09:30:00|5630.33|5630.33|5627.24|5627.24|5630.33|5630.33|5626.76|5626.76|0
1604568900000|2020-11-05 09:35:00|5627.63|5627.63|5633.22|5633.22|5633.22|5633.22|5627.63|5627.63|0
1604569200000|2020-11-05 09:40:00|5632.99|5632.99|5633.74|5633.74|5635.01|5635.01|5632.99|5632.99|0
1604569500000|2020-11-05 09:45:00|5631.27|5631.27|5626.07|5626.07|5631.27|5631.27|5626.07|5626.07|0
1604569800000|2020-11-05 09:50:00|5624.7|5624.7|5625.29|5625.29|5625.29|5625.29|5624.34|5624.34|0
1604570100000|2020-11-05 09:55:00|5625.43|5625.43|5630.05|5630.05|5630.05|5630.05|5625.43|5625.43|0
1604570400000|2020-11-05 10:00:00|5632.47|5632.47|5627.61|5627.61|5632.47|5632.47|5627.61|5627.61|0
1604570700000|2020-11-05 10:05:00|5627.08|5627.08|5631.28|5631.28|5631.28|5631.28|5627.08|5627.08|0
1604571000000|2020-11-05 10:10:00|5632.01|5632.01|5629.1|5629.1|5632.01|5632.01|5629.1|5629.1|0
1604571300000|2020-11-05 10:15:00|5628.75|5628.75|5626.59|5626.59|5628.75|5628.75|5626.04|5626.04|0
1604571600000|2020-11-05 10:20:00|5626.44|5626.44|5630.72|5630.72|5630.72|5630.72|5626.44|5626.44|0
1604571900000|2020-11-05 10:25:00|5630.86|5630.86|5626.42|5626.42|5631|5631|5626.42|5626.42|0
1604572200000|2020-11-05 10:30:00|5625.6|5625.6|5629.16|5629.16|5629.16|5629.16|5624.46|5624.46|0
1604572500000|2020-11-05 10:35:00|5631.63|5631.63|5629.23|5629.23|5634.83|5634.83|5629.23|5629.23|0
1604572800000|2020-11-05 10:40:00|5630.52|5630.52|5628.52|5628.52|5630.66|5630.66|5628.52|5628.52|0
1604573100000|2020-11-05 10:45:00|5628.15|5628.15|5629.43|5629.43|5629.43|5629.43|5627.72|5627.72|0
1604573400000|2020-11-05 10:50:00|5629.85|5629.85|5625.32|5625.32|5629.85|5629.85|5625.32|5625.32|0
1604573700000|2020-11-05 10:55:00|5623.27|5623.27|5621.91|5621.91|5623.27|5623.27|5620.25|5620.25|0
1604574000000|2020-11-05 11:00:00|5622.89|5622.89|5618.21|5618.21|5622.89|5622.89|5618.21|5618.21|0
1604574300000|2020-11-05 11:05:00|5620.47|5620.47|5618.26|5618.26|5620.47|5620.47|5618.26|5618.26|0
1604574600000|2020-11-05 11:10:00|5617.59|5617.59|5620.1|5620.1|5620.84|5620.84|5617.59|5617.59|0
1604574900000|2020-11-05 11:15:00|5619.02|5619.02|5617.79|5617.79|5619.02|5619.02|5617.79|5617.79|0
1604575200000|2020-11-05 11:20:00|5617.94|5617.94|5623.4|5623.4|5623.4|5623.4|5617.94|5617.94|0
1604575500000|2020-11-05 11:25:00|5624.56|5624.56|5624.89|5624.89|5626.13|5626.13|5624.24|5624.24|0
1604575800000|2020-11-05 11:30:00|5625.97|5625.97|5623.91|5623.91|5627.48|5627.48|5623.91|5623.91|0
1604576100000|2020-11-05 11:35:00|5622.24|5622.24|5619.69|5619.69|5622.24|5622.24|5619.69|5619.69|0
1604576400000|2020-11-05 11:40:00|5619.84|5619.84|5623.49|5623.49|5624.36|5624.36|5619.84|5619.84|0
1604576700000|2020-11-05 11:45:00|5623.9|5623.9|5620.42|5620.42|5624.14|5624.14|5620.42|5620.42|0
1604577000000|2020-11-05 11:50:00|5619.54|5619.54|5622.21|5622.21|5622.52|5622.52|5619.54|5619.54|0
1604577300000|2020-11-05 11:55:00|5622.61|5622.61|5624.95|5624.95|5624.95|5624.95|5622.61|5622.61|0
1604577600000|2020-11-05 12:00:00|5622.4|5622.4|5615.17|5615.17|5622.68|5622.68|5615.17|5615.17|0
1604577900000|2020-11-05 12:05:00|5615.31|5615.31|5615.55|5615.55|5616.09|5616.09|5615.08|5615.08|0
1604578200000|2020-11-05 12:10:00|5615.22|5615.22|5612.94|5612.94|5615.22|5615.22|5612.94|5612.94|0
1604578500000|2020-11-05 12:15:00|5613.18|5613.18|5612.16|5612.16|5614.04|5614.04|5612.16|5612.16|0
1604578800000|2020-11-05 12:20:00|5612.55|5612.55|5612.51|5612.51|5613.09|5613.09|5611.01|5611.01|0
1604579100000|2020-11-05 12:25:00|5613.19|5613.19|5615.57|5615.57|5615.57|5615.57|5611.59|5611.59|0
1604579400000|2020-11-05 12:30:00|5615.21|5615.21|5616.17|5616.17|5616.17|5616.17|5615.21|5615.21|0
1604579700000|2020-11-05 12:35:00|5617.01|5617.01|5622.94|5622.94|5622.94|5622.94|5617.01|5617.01|0
1604580000000|2020-11-05 12:40:00|5624.81|5624.81|5629.14|5629.14|5629.14|5629.14|5624.81|5624.81|0
1604580300000|2020-11-05 12:45:00|5631.31|5631.31|5630.41|5630.41|5632.17|5632.17|5630.13|5630.13|0
1604580600000|2020-11-05 12:50:00|5629.51|5629.51|5628.18|5628.18|5629.51|5629.51|5626.8|5626.8|0
1604580900000|2020-11-05 12:55:00|5628.62|5628.62|5631.69|5631.69|5631.69|5631.69|5628.33|5628.33|0
1604581200000|2020-11-05 13:00:00|5630.31|5630.31|5626.79|5626.79|5630.31|5630.31|5626.78|5626.78|0
1604581500000|2020-11-05 13:05:00|5625.53|5625.53|5625.08|5625.08|5625.53|5625.53|5624.82|5624.82|0
1604581800000|2020-11-05 13:10:00|5623.57|5623.57|5625.21|5625.21|5625.21|5625.21|5623.57|5623.57|0
1604582100000|2020-11-05 13:15:00|5623.87|5623.87|5622.64|5622.64|5623.87|5623.87|5621.56|5621.56|0
1604582400000|2020-11-05 13:20:00|5623.31|5623.31|5624.15|5624.15|5624.92|5624.92|5623.31|5623.31|0
1604582700000|2020-11-05 13:25:00|5624.92|5624.92|5629.99|5629.99|5629.99|5629.99|5624.92|5624.92|0
1604583000000|2020-11-05 13:30:00|5630.19|5630.19|5633.66|5633.66|5633.66|5633.66|5630.19|5630.19|0
1604583300000|2020-11-05 13:35:00|5633.82|5633.82|5633.63|5633.63|5636.11|5636.11|5633.63|5633.63|0
1604583600000|2020-11-05 13:40:00|5633.23|5633.23|5633.11|5633.11|5633.23|5633.23|5632.16|5632.16|0
1604583900000|2020-11-05 13:45:00|5632.79|5632.79|5633.36|5633.36|5633.36|5633.36|5631.74|5631.74|0
1604584200000|2020-11-05 13:50:00|5632.19|5632.19|5629.75|5629.75|5632.19|5632.19|5629.35|5629.35|0
1604584500000|2020-11-05 13:55:00|5630.55|5630.55|5629.04|5629.04|5630.98|5630.98|5629.04|5629.04|0
1604584800000|2020-11-05 14:00:00|5626.97|5626.97|5627.21|5627.21|5627.21|5627.21|5626.44|5626.44|0
1604585100000|2020-11-05 14:05:00|5626.57|5626.57|5625.03|5625.03|5626.57|5626.57|5624.66|5624.66|0
1604585400000|2020-11-05 14:10:00|5625.54|5625.54|5626.16|5626.16|5626.16|5626.16|5624.79|5624.79|0
1604585700000|2020-11-05 14:15:00|5627.21|5627.21|5623.25|5623.25|5627.21|5627.21|5622.73|5622.73|0
1604586000000|2020-11-05 14:20:00|5623.21|5623.21|5626.18|5626.18|5626.18|5626.18|5623.21|5623.21|0
1604586300000|2020-11-05 14:25:00|5626.99|5626.99|5626.64|5626.64|5627.74|5627.74|5625.26|5625.26|0
1604586600000|2020-11-05 14:30:00|5629.02|5629.02|5622.89|5622.89|5629.02|5629.02|5622.89|5622.89|0
1604586900000|2020-11-05 14:35:00|5622.58|5622.58|5622.73|5622.73|5623.79|5623.79|5622.18|5622.18|0
1604587200000|2020-11-05 14:40:00|5622.93|5622.93|5620.86|5620.86|5623.77|5623.77|5620.86|5620.86|0
1604587500000|2020-11-05 14:45:00|5620.33|5620.33|5621.91|5621.91|5625|5625|5620.33|5620.33|0
1604587800000|2020-11-05 14:50:00|5623.42|5623.42|5630.96|5630.96|5630.96|5630.96|5622.81|5622.81|0
1604588100000|2020-11-05 14:55:00|5630.2|5630.2|5632.69|5632.69|5632.69|5632.69|5629.24|5629.24|0
1604588400000|2020-11-05 15:00:00|5635|5635|5632.61|5632.61|5635.51|5635.51|5632.61|5632.61|0
1604588700000|2020-11-05 15:05:00|5638.02|5638.02|5640.84|5640.84|5641.28|5641.28|5637.7|5637.7|0
1604589000000|2020-11-05 15:10:00|5642.78|5642.78|5648.31|5648.31|5649.24|5649.24|5642.78|5642.78|0
1604589300000|2020-11-05 15:15:00|5648.85|5648.85|5651.93|5651.93|5652.18|5652.18|5648.85|5648.85|0
1604589600000|2020-11-05 15:20:00|5653.49|5653.49|5651.38|5651.38|5653.56|5653.56|5651.38|5651.38|0
1604589900000|2020-11-05 15:25:00|5650.67|5650.67|5648.27|5648.27|5650.67|5650.67|5646.17|5646.17|0
1604590200000|2020-11-05 15:30:00|5647.7|5647.7|5651.59|5651.59|5651.59|5651.59|5646.71|5646.71|0
1604590500000|2020-11-05 15:35:00|5651.56|5651.56|5651.08|5651.08|5654.52|5654.52|5651.08|5651.08|0
1604590800000|2020-11-05 15:40:00|5649.02|5649.02|5646.88|5646.88|5649.02|5649.02|5645.18|5645.18|0
1604591100000|2020-11-05 15:45:00|5646.04|5646.04|5648.4|5648.4|5648.4|5648.4|5645.1|5645.1|0
1604591400000|2020-11-05 15:50:00|5647.13|5647.13|5643.93|5643.93|5647.54|5647.54|5643.93|5643.93|0
1604591700000|2020-11-05 15:55:00|5644.86|5644.86|5643.34|5643.34|5644.86|5644.86|5642.23|5642.23|0
1604592000000|2020-11-05 16:00:00|5642.55|5642.55|5641.89|5641.89|5642.64|5642.64|5641.89|5641.89|0
1604592300000|2020-11-05 16:05:00|5641.54|5641.54|5638.26|5638.26|5641.54|5641.54|5638.26|5638.26|0
1604592600000|2020-11-05 16:10:00|5635.82|5635.82|5630.29|5630.29|5635.82|5635.82|5630.29|5630.29|0
1604592900000|2020-11-05 16:15:00|5630.23|5630.23|5630.12|5630.12|5631.06|5631.06|5629.09|5629.09|0
1604593200000|2020-11-05 16:20:00|5629.35|5629.35|5626.92|5626.92|5629.35|5629.35|5626.92|5626.92|0
1604593500000|2020-11-05 16:25:00|5628.11|5628.11|5632.4|5632.4|5632.69|5632.69|5628.11|5628.11|0
1604650500000|2020-11-06 08:15:00|5625.77|5625.77|5616.88|5616.88|5628.54|5628.54|5616.88|5616.88|0
1604650800000|2020-11-06 08:20:00|5618.68|5618.68|5612.74|5612.74|5618.68|5618.68|5612.74|5612.74|0
1604651100000|2020-11-06 08:25:00|5611.12|5611.12|5612.67|5612.67|5612.67|5612.67|5606.7|5606.7|0
1604651400000|2020-11-06 08:30:00|5612.89|5612.89|5610.51|5610.51|5613.34|5613.34|5607.63|5607.63|0
1604651700000|2020-11-06 08:35:00|5609.67|5609.67|5603.07|5603.07|5609.67|5609.67|5603.07|5603.07|0
1604652000000|2020-11-06 08:40:00|5603.73|5603.73|5612.25|5612.25|5612.25|5612.25|5603.73|5603.73|0
1604652300000|2020-11-06 08:45:00|5608.41|5608.41|5606|5606|5610.59|5610.59|5606|5606|0
1604652600000|2020-11-06 08:50:00|5603.58|5603.58|5598.26|5598.26|5604.16|5604.16|5598.26|5598.26|0
1604652900000|2020-11-06 08:55:00|5596.31|5596.31|5596.03|5596.03|5598.69|5598.69|5596.03|5596.03|0
1604653200000|2020-11-06 09:00:00|5593.48|5593.48|5587.33|5587.33|5593.48|5593.48|5587.33|5587.33|0
1604653500000|2020-11-06 09:05:00|5582.79|5582.79|5577.67|5577.67|5582.79|5582.79|5577.67|5577.67|0
1604653800000|2020-11-06 09:10:00|5576.43|5576.43|5576.97|5576.97|5579.66|5579.66|5573.88|5573.88|0
1604654100000|2020-11-06 09:15:00|5576.61|5576.61|5581.7|5581.7|5581.7|5581.7|5575.05|5575.05|0
1604654400000|2020-11-06 09:20:00|5584.2|5584.2|5588.8|5588.8|5588.85|5588.85|5584.2|5584.2|0
1604654700000|2020-11-06 09:25:00|5593.7|5593.7|5592.33|5592.33|5593.92|5593.92|5590.09|5590.09|0
1604655000000|2020-11-06 09:30:00|5591.45|5591.45|5594.11|5594.11|5595.02|5595.02|5591.45|5591.45|0
1604655300000|2020-11-06 09:35:00|5594.37|5594.37|5588.45|5588.45|5594.37|5594.37|5587.62|5587.62|0
1604655600000|2020-11-06 09:40:00|5588.49|5588.49|5588.34|5588.34|5588.49|5588.49|5586.48|5586.48|0
1604655900000|2020-11-06 09:45:00|5589.78|5589.78|5586.38|5586.38|5590.9|5590.9|5586.13|5586.13|0
1604656200000|2020-11-06 09:50:00|5586.75|5586.75|5584.26|5584.26|5586.91|5586.91|5584.26|5584.26|0
1604656500000|2020-11-06 09:55:00|5584.03|5584.03|5580.76|5580.76|5584.03|5584.03|5580.76|5580.76|0
1604656800000|2020-11-06 10:00:00|5576.87|5576.87|5573|5573|5577.67|5577.67|5573|5573|0
1604657100000|2020-11-06 10:05:00|5572.16|5572.16|5575|5575|5575|5575|5571.95|5571.95|0
1604657400000|2020-11-06 10:10:00|5575.04|5575.04|5584.27|5584.27|5584.27|5584.27|5575.04|5575.04|0
1604657700000|2020-11-06 10:15:00|5584.46|5584.46|5586.75|5586.75|5587.46|5587.46|5584.46|5584.46|0
1604658000000|2020-11-06 10:20:00|5585.79|5585.79|5589.76|5589.76|5589.76|5589.76|5585.79|5585.79|0
1604658300000|2020-11-06 10:25:00|5589.6|5589.6|5589.16|5589.16|5590.46|5590.46|5589.03|5589.03|0
1604658600000|2020-11-06 10:30:00|5592.05|5592.05|5591.85|5591.85|5592.19|5592.19|5591.5|5591.5|0
1604658900000|2020-11-06 10:35:00|5593.04|5593.04|5590.73|5590.73|5593.61|5593.61|5590.73|5590.73|0
1604659200000|2020-11-06 10:40:00|5591.35|5591.35|5589.53|5589.53|5591.35|5591.35|5589.29|5589.29|0
1604659500000|2020-11-06 10:45:00|5589.1|5589.1|5588.5|5588.5|5589.98|5589.98|5588.06|5588.06|0
1604659800000|2020-11-06 10:50:00|5589.2|5589.2|5591.51|5591.51|5591.51|5591.51|5589.2|5589.2|0
1604660100000|2020-11-06 10:55:00|5591.26|5591.26|5587.9|5587.9|5591.26|5591.26|5587.9|5587.9|0
1604660400000|2020-11-06 11:00:00|5587.7|5587.7|5590.06|5590.06|5590.15|5590.15|5587.09|5587.09|0
1604660700000|2020-11-06 11:05:00|5589.45|5589.45|5589.8|5589.8|5589.92|5589.92|5589.08|5589.08|0
1604661000000|2020-11-06 11:10:00|5592.36|5592.36|5593.45|5593.45|5594.5|5594.5|5592.36|5592.36|0
1604661300000|2020-11-06 11:15:00|5593.3|5593.3|5591.86|5591.86|5594.51|5594.51|5591.86|5591.86|0
1604661600000|2020-11-06 11:20:00|5590.39|5590.39|5593.31|5593.31|5593.31|5593.31|5590.39|5590.39|0
1604661900000|2020-11-06 11:25:00|5594.16|5594.16|5591.67|5591.67|5594.16|5594.16|5591.65|5591.65|0
1604662200000|2020-11-06 11:30:00|5590.08|5590.08|5594.8|5594.8|5594.8|5594.8|5590.08|5590.08|0
1604662500000|2020-11-06 11:35:00|5594.5|5594.5|5596.71|5596.71|5597.3|5597.3|5594.5|5594.5|0
1604662800000|2020-11-06 11:40:00|5596.82|5596.82|5598.88|5598.88|5598.88|5598.88|5596.81|5596.81|0
1604663100000|2020-11-06 11:45:00|5599.34|5599.34|5598.12|5598.12|5600.26|5600.26|5598.12|5598.12|0
1604663400000|2020-11-06 11:50:00|5597.24|5597.24|5595.82|5595.82|5597.24|5597.24|5595.62|5595.62|0
1604663700000|2020-11-06 11:55:00|5594.83|5594.83|5594.78|5594.78|5595.02|5595.02|5594.4|5594.4|0
1604664000000|2020-11-06 12:00:00|5595.47|5595.47|5598.19|5598.19|5598.19|5598.19|5595.38|5595.38|0
1604664300000|2020-11-06 12:05:00|5599.1|5599.1|5599.11|5599.11|5599.11|5599.11|5597.05|5597.05|0
1604664600000|2020-11-06 12:10:00|5599.22|5599.22|5595.38|5595.38|5599.22|5599.22|5595.38|5595.38|0
1604664900000|2020-11-06 12:15:00|5593.01|5593.01|5592.25|5592.25|5593.01|5593.01|5591.42|5591.42|0
1604665200000|2020-11-06 12:20:00|5592.62|5592.62|5593.87|5593.87|5594.15|5594.15|5592.62|5592.62|0
1604665500000|2020-11-06 12:25:00|5593.95|5593.95|5595|5595|5595|5595|5593.59|5593.59|0
1604665800000|2020-11-06 12:30:00|5595.73|5595.73|5593.88|5593.88|5595.73|5595.73|5593.27|5593.27|0
1604666100000|2020-11-06 12:35:00|5593.64|5593.64|5592.29|5592.29|5593.64|5593.64|5591.88|5591.88|0
1604666400000|2020-11-06 12:40:00|5591.18|5591.18|5590.05|5590.05|5591.86|5591.86|5590.05|5590.05|0
1604666700000|2020-11-06 12:45:00|5589.53|5589.53|5591.41|5591.41|5591.41|5591.41|5588.75|5588.75|0
1604667000000|2020-11-06 12:50:00|5591.08|5591.08|5588.71|5588.71|5591.08|5591.08|5588.71|5588.71|0
1604667300000|2020-11-06 12:55:00|5588.28|5588.28|5590.16|5590.16|5591.38|5591.38|5588.28|5588.28|0
1604667600000|2020-11-06 13:00:00|5590.64|5590.64|5588.89|5588.89|5590.64|5590.64|5588.89|5588.89|0
1604667900000|2020-11-06 13:05:00|5589.21|5589.21|5589.16|5589.16|5589.81|5589.81|5589.01|5589.01|0
1604668200000|2020-11-06 13:10:00|5589.08|5589.08|5590.44|5590.44|5590.44|5590.44|5587.88|5587.88|0
1604668500000|2020-11-06 13:15:00|5591.78|5591.78|5595.97|5595.97|5595.97|5595.97|5591.78|5591.78|0
1604668800000|2020-11-06 13:20:00|5596.11|5596.11|5596.3|5596.3|5596.64|5596.64|5595.69|5595.69|0
1604669100000|2020-11-06 13:25:00|5598.21|5598.21|5598.48|5598.48|5598.48|5598.48|5596.69|5596.69|0
1604669400000|2020-11-06 13:30:00|5596.14|5596.14|5604.51|5604.51|5604.51|5604.51|5596.14|5596.14|0
1604669700000|2020-11-06 13:35:00|5605.37|5605.37|5608.57|5608.57|5609.25|5609.25|5605.37|5605.37|0
1604670000000|2020-11-06 13:40:00|5609.5|5609.5|5614.77|5614.77|5614.77|5614.77|5609.5|5609.5|0
1604670300000|2020-11-06 13:45:00|5615.43|5615.43|5619.18|5619.18|5619.18|5619.18|5615.43|5615.43|0
1604670600000|2020-11-06 13:50:00|5620.95|5620.95|5623.97|5623.97|5624.4|5624.4|5620.95|5620.95|0
1604670900000|2020-11-06 13:55:00|5623.99|5623.99|5623.6|5623.6|5624.45|5624.45|5623.6|5623.6|0
1604671200000|2020-11-06 14:00:00|5623.88|5623.88|5628.49|5628.49|5628.83|5628.83|5623.88|5623.88|0
1604671500000|2020-11-06 14:05:00|5626.46|5626.46|5627.14|5627.14|5628.85|5628.85|5626.46|5626.46|0
1604671800000|2020-11-06 14:10:00|5631.75|5631.75|5634.99|5634.99|5634.99|5634.99|5631.75|5631.75|0
1604672100000|2020-11-06 14:15:00|5637.41|5637.41|5645.13|5645.13|5645.13|5645.13|5637.41|5637.41|0
1604672400000|2020-11-06 14:20:00|5642.84|5642.84|5638.46|5638.46|5642.84|5642.84|5638.46|5638.46|0
1604672700000|2020-11-06 14:25:00|5640.05|5640.05|5637.36|5637.36|5640.05|5640.05|5635.93|5635.93|0
1604673000000|2020-11-06 14:30:00|5639.08|5639.08|5636.62|5636.62|5640.57|5640.57|5636.62|5636.62|0
1604673300000|2020-11-06 14:35:00|5637.89|5637.89|5627.17|5627.17|5637.89|5637.89|5627.17|5627.17|0
1604673600000|2020-11-06 14:40:00|5625.29|5625.29|5618.78|5618.78|5625.91|5625.91|5618.78|5618.78|0
1604673900000|2020-11-06 14:45:00|5620.63|5620.63|5623.87|5623.87|5623.87|5623.87|5620.63|5620.63|0
1604674200000|2020-11-06 14:50:00|5627.91|5627.91|5626.88|5626.88|5627.91|5627.91|5625.98|5625.98|0
1604674500000|2020-11-06 14:55:00|5626.19|5626.19|5619.02|5619.02|5626.19|5626.19|5617.07|5617.07|0
1604674800000|2020-11-06 15:00:00|5618.94|5618.94|5620.23|5620.23|5620.72|5620.72|5616.72|5616.72|0
1604675100000|2020-11-06 15:05:00|5620.46|5620.46|5623.18|5623.18|5623.18|5623.18|5620.46|5620.46|0
1604675400000|2020-11-06 15:10:00|5621.91|5621.91|5625.89|5625.89|5625.89|5625.89|5621.91|5621.91|0
1604675700000|2020-11-06 15:15:00|5624.99|5624.99|5626.68|5626.68|5628.66|5628.66|5624.99|5624.99|0
1604676000000|2020-11-06 15:20:00|5625.94|5625.94|5623.42|5623.42|5625.94|5625.94|5622.05|5622.05|0
1604676300000|2020-11-06 15:25:00|5623.1|5623.1|5624.56|5624.56|5624.56|5624.56|5622.94|5622.94|0
1604676600000|2020-11-06 15:30:00|5623.03|5623.03|5622.91|5622.91|5624.73|5624.73|5622.91|5622.91|0
1604676900000|2020-11-06 15:35:00|5622.95|5622.95|5623.22|5623.22|5623.22|5623.22|5622.22|5622.22|0
1604677200000|2020-11-06 15:40:00|5621.66|5621.66|5625.04|5625.04|5625.04|5625.04|5620.97|5620.97|0
1604677500000|2020-11-06 15:45:00|5626.72|5626.72|5622.13|5622.13|5627.4|5627.4|5622.13|5622.13|0
1604677800000|2020-11-06 15:50:00|5618.82|5618.82|5616.39|5616.39|5618.82|5618.82|5616.39|5616.39|0
1604678100000|2020-11-06 15:55:00|5615.45|5615.45|5609.36|5609.36|5615.97|5615.97|5609.36|5609.36|0
1604678400000|2020-11-06 16:00:00|5608.28|5608.28|5610.11|5610.11|5612.52|5612.52|5607.81|5607.81|0
1604678700000|2020-11-06 16:05:00|5610.3|5610.3|5614.42|5614.42|5614.42|5614.42|5610.3|5610.3|0
1604679000000|2020-11-06 16:10:00|5613.27|5613.27|5610.1|5610.1|5614.23|5614.23|5610.1|5610.1|0
1604679300000|2020-11-06 16:15:00|5611.41|5611.41|5612.07|5612.07|5612.07|5612.07|5608.26|5608.26|0
1604679600000|2020-11-06 16:20:00|5613.09|5613.09|5605.43|5605.43|5613.09|5613.09|5605.43|5605.43|0
1604679900000|2020-11-06 16:25:00|5606.4|5606.4|5602.38|5602.38|5606.4|5606.4|5602.34|5602.34|0
1604909700000|2020-11-09 08:15:00|5682.75|5682.75|5687.61|5687.61|5689.02|5689.02|5682.59|5682.59|0
1604910000000|2020-11-09 08:20:00|5690.1|5690.1|5698.91|5698.91|5699.39|5699.39|5690.1|5690.1|0
1604910300000|2020-11-09 08:25:00|5698.96|5698.96|5694.34|5694.34|5700.91|5700.91|5694.34|5694.34|0
1604910600000|2020-11-09 08:30:00|5693.11|5693.11|5691.79|5691.79|5694.01|5694.01|5691.79|5691.79|0
1604910900000|2020-11-09 08:35:00|5694.32|5694.32|5695.4|5695.4|5695.4|5695.4|5693.15|5693.15|0
1604911200000|2020-11-09 08:40:00|5696.19|5696.19|5698.26|5698.26|5700.09|5700.09|5696.19|5696.19|0
1604911500000|2020-11-09 08:45:00|5699.76|5699.76|5700.63|5700.63|5700.63|5700.63|5699.54|5699.54|0
1604911800000|2020-11-09 08:50:00|5700.03|5700.03|5696.89|5696.89|5702.07|5702.07|5695.89|5695.89|0
1604912100000|2020-11-09 08:55:00|5695.65|5695.65|5688.08|5688.08|5695.65|5695.65|5688.08|5688.08|0
1604912400000|2020-11-09 09:00:00|5686.9|5686.9|5678.69|5678.69|5686.9|5686.9|5678.69|5678.69|0
1604912700000|2020-11-09 09:05:00|5676.79|5676.79|5676.51|5676.51|5676.79|5676.79|5673.62|5673.62|0
1604913000000|2020-11-09 09:10:00|5676.63|5676.63|5680.52|5680.52|5682.13|5682.13|5676.63|5676.63|0
1604913300000|2020-11-09 09:15:00|5681.17|5681.17|5682.18|5682.18|5683.2|5683.2|5681.17|5681.17|0
1604913600000|2020-11-09 09:20:00|5682.08|5682.08|5680.04|5680.04|5682.08|5682.08|5678.51|5678.51|0
1604913900000|2020-11-09 09:25:00|5677.98|5677.98|5674.86|5674.86|5677.98|5677.98|5674.86|5674.86|0
1604914200000|2020-11-09 09:30:00|5675.03|5675.03|5676.84|5676.84|5677|5677|5674.99|5674.99|0
1604914500000|2020-11-09 09:35:00|5674.81|5674.81|5671.51|5671.51|5674.81|5674.81|5671.44|5671.44|0
1604914800000|2020-11-09 09:40:00|5672.62|5672.62|5667.38|5667.38|5672.62|5672.62|5666.83|5666.83|0
1604915100000|2020-11-09 09:45:00|5666.08|5666.08|5667.09|5667.09|5669.5|5669.5|5666.08|5666.08|0
1604915400000|2020-11-09 09:50:00|5664.9|5664.9|5663.5|5663.5|5664.9|5664.9|5663.5|5663.5|0
1604915700000|2020-11-09 09:55:00|5662.33|5662.33|5658.49|5658.49|5662.35|5662.35|5658.49|5658.49|0
1604916000000|2020-11-09 10:00:00|5658.64|5658.64|5661.41|5661.41|5661.41|5661.41|5658.64|5658.64|0
1604916300000|2020-11-09 10:05:00|5661.46|5661.46|5659.2|5659.2|5661.46|5661.46|5659.2|5659.2|0
1604916600000|2020-11-09 10:10:00|5659.54|5659.54|5663.42|5663.42|5663.47|5663.47|5659.54|5659.54|0
1604916900000|2020-11-09 10:15:00|5660.31|5660.31|5659.98|5659.98|5662.69|5662.69|5659.98|5659.98|0
1604917200000|2020-11-09 10:20:00|5660.19|5660.19|5657.67|5657.67|5660.19|5660.19|5657.67|5657.67|0
1604917500000|2020-11-09 10:25:00|5657.37|5657.37|5656.78|5656.78|5657.37|5657.37|5653.48|5653.48|0
1604917800000|2020-11-09 10:30:00|5653.51|5653.51|5656.18|5656.18|5656.38|5656.38|5653.51|5653.51|0
1604918100000|2020-11-09 10:35:00|5654.07|5654.07|5652.1|5652.1|5654.36|5654.36|5652.1|5652.1|0
1604918400000|2020-11-09 10:40:00|5651.43|5651.43|5647.58|5647.58|5651.43|5651.43|5647.58|5647.58|0
1604918700000|2020-11-09 10:45:00|5647.22|5647.22|5644.8|5644.8|5647.22|5647.22|5644.8|5644.8|0
1604919000000|2020-11-09 10:50:00|5644.89|5644.89|5644.01|5644.01|5644.89|5644.89|5642.48|5642.48|0
1604919300000|2020-11-09 10:55:00|5643.69|5643.69|5646.99|5646.99|5646.99|5646.99|5643.69|5643.69|0
1604919600000|2020-11-09 11:00:00|5648.49|5648.49|5654.16|5654.16|5654.28|5654.28|5648.49|5648.49|0
1604919900000|2020-11-09 11:05:00|5653.57|5653.57|5652.04|5652.04|5653.57|5653.57|5651.15|5651.15|0
1604920200000|2020-11-09 11:10:00|5650.9|5650.9|5650.95|5650.95|5652.35|5652.35|5650.9|5650.9|0
1604920500000|2020-11-09 11:15:00|5650.93|5650.93|5651.05|5651.05|5651.05|5651.05|5649.6|5649.6|0
1604920800000|2020-11-09 11:20:00|5650.36|5650.36|5647.39|5647.39|5650.36|5650.36|5647.39|5647.39|0
1604921100000|2020-11-09 11:25:00|5647.02|5647.02|5645.98|5645.98|5647.7|5647.7|5645.78|5645.78|0
1604921400000|2020-11-09 11:30:00|5646.14|5646.14|5644.98|5644.98|5646.14|5646.14|5643.47|5643.47|0
1604921700000|2020-11-09 11:35:00|5644.04|5644.04|5643.69|5643.69|5644.04|5644.04|5643.38|5643.38|0
1604922000000|2020-11-09 11:40:00|5643.09|5643.09|5645.67|5645.67|5647.12|5647.12|5643.09|5643.09|0
1604922300000|2020-11-09 11:45:00|5645.91|5645.91|5696.48|5696.48|5696.48|5696.48|5645.91|5645.91|0
1604922600000|2020-11-09 11:50:00|5702.04|5702.04|5730.15|5730.15|5731.73|5731.73|5702.04|5702.04|0
1604922900000|2020-11-09 11:55:00|5732.03|5732.03|5768.07|5768.07|5768.07|5768.07|5732.03|5732.03|0
1604923200000|2020-11-09 12:00:00|5762.56|5762.56|5773.75|5773.75|5773.75|5773.75|5754.75|5754.75|0
1604923500000|2020-11-09 12:05:00|5773.16|5773.16|5801.25|5801.25|5801.25|5801.25|5773.16|5773.16|0
1604923800000|2020-11-09 12:10:00|5800.6|5800.6|5820.91|5820.91|5820.91|5820.91|5800.6|5800.6|0
1604924100000|2020-11-09 12:15:00|5823.94|5823.94|5825.26|5825.26|5834.47|5834.47|5823.94|5823.94|0
1604924400000|2020-11-09 12:20:00|5817.33|5817.33|5808.07|5808.07|5818.69|5818.69|5803.83|5803.83|0
1604924700000|2020-11-09 12:25:00|5810.86|5810.86|5810.56|5810.56|5820.27|5820.27|5809.98|5809.98|0
1604925000000|2020-11-09 12:30:00|5805.86|5805.86|5775.92|5775.92|5805.86|5805.86|5775.92|5775.92|0
1604925300000|2020-11-09 12:35:00|5768.58|5768.58|5753.67|5753.67|5768.58|5768.58|5753.67|5753.67|0
1604925600000|2020-11-09 12:40:00|5758.06|5758.06|5751.64|5751.64|5758.06|5758.06|5748.34|5748.34|0
1604925900000|2020-11-09 12:45:00|5758.91|5758.91|5751.26|5751.26|5764.83|5764.83|5751.26|5751.26|0
1604926200000|2020-11-09 12:50:00|5758.96|5758.96|5762.11|5762.11|5762.11|5762.11|5754.77|5754.77|0
1604926500000|2020-11-09 12:55:00|5764.13|5764.13|5763.99|5763.99|5765.74|5765.74|5759.69|5759.69|0
1604926800000|2020-11-09 13:00:00|5766.13|5766.13|5761.41|5761.41|5770.55|5770.55|5758.55|5758.55|0
1604927100000|2020-11-09 13:05:00|5759.02|5759.02|5766.65|5766.65|5766.65|5766.65|5758.06|5758.06|0
1604927400000|2020-11-09 13:10:00|5766.4|5766.4|5790.5|5790.5|5795.54|5795.54|5766.4|5766.4|0
1604927700000|2020-11-09 13:15:00|5795.91|5795.91|5787.42|5787.42|5795.91|5795.91|5787.42|5787.42|0
1604928000000|2020-11-09 13:20:00|5787.03|5787.03|5767.64|5767.64|5787.03|5787.03|5767.64|5767.64|0
1604928300000|2020-11-09 13:25:00|5761.54|5761.54|5765.02|5765.02|5765.02|5765.02|5761.54|5761.54|0
1604928600000|2020-11-09 13:30:00|5769.61|5769.61|5775.31|5775.31|5775.31|5775.31|5769.13|5769.13|0
1604928900000|2020-11-09 13:35:00|5777.47|5777.47|5780.55|5780.55|5780.55|5780.55|5771.32|5771.32|0
1604929200000|2020-11-09 13:40:00|5776.57|5776.57|5787.73|5787.73|5793.67|5793.67|5776.57|5776.57|0
1604929500000|2020-11-09 13:45:00|5782.34|5782.34|5776.07|5776.07|5782.34|5782.34|5776.07|5776.07|0
1604929800000|2020-11-09 13:50:00|5777.09|5777.09|5775.47|5775.47|5781.75|5781.75|5775.47|5775.47|0
1604930100000|2020-11-09 13:55:00|5770.04|5770.04|5775.08|5775.08|5785.65|5785.65|5770.04|5770.04|0
1604930400000|2020-11-09 14:00:00|5773.79|5773.79|5774.78|5774.78|5775.36|5775.36|5772.3|5772.3|0
1604930700000|2020-11-09 14:05:00|5779.03|5779.03|5777.45|5777.45|5779.03|5779.03|5777.26|5777.26|0
1604931000000|2020-11-09 14:10:00|5778.55|5778.55|5770.39|5770.39|5778.55|5778.55|5770.39|5770.39|0
1604931300000|2020-11-09 14:15:00|5769.69|5769.69|5770.65|5770.65|5777.76|5777.76|5769.69|5769.69|0
1604931600000|2020-11-09 14:20:00|5771.4|5771.4|5794.05|5794.05|5794.05|5794.05|5771.4|5771.4|0
1604931900000|2020-11-09 14:25:00|5784.81|5784.81|5778.95|5778.95|5786.42|5786.42|5778.95|5778.95|0
1604932200000|2020-11-09 14:30:00|5782.56|5782.56|5780.01|5780.01|5784.53|5784.53|5778.99|5778.99|0
1604932500000|2020-11-09 14:35:00|5775.53|5775.53|5789.84|5789.84|5789.84|5789.84|5775.53|5775.53|0
1604932800000|2020-11-09 14:40:00|5790.39|5790.39|5792.57|5792.57|5792.57|5792.57|5790.39|5790.39|0
1604933100000|2020-11-09 14:45:00|5793.69|5793.69|5796.29|5796.29|5796.41|5796.41|5793.36|5793.36|0
1604933400000|2020-11-09 14:50:00|5793.18|5793.18|5797.66|5797.66|5797.66|5797.66|5791.77|5791.77|0
1604933700000|2020-11-09 14:55:00|5796.02|5796.02|5796.26|5796.26|5798.34|5798.34|5793.56|5793.56|0
1604934000000|2020-11-09 15:00:00|5795.5|5795.5|5804.43|5804.43|5804.43|5804.43|5792.85|5792.85|0
1604934300000|2020-11-09 15:05:00|5805.84|5805.84|5797.3|5797.3|5805.84|5805.84|5797.3|5797.3|0
1604934600000|2020-11-09 15:10:00|5796.91|5796.91|5808|5808|5809.83|5809.83|5796.91|5796.91|0
1604934900000|2020-11-09 15:15:00|5803.76|5803.76|5811.5|5811.5|5811.5|5811.5|5803.76|5803.76|0
1604935200000|2020-11-09 15:20:00|5814.22|5814.22|5809.11|5809.11|5814.22|5814.22|5808.86|5808.86|0
1604935500000|2020-11-09 15:25:00|5802.98|5802.98|5802.7|5802.7|5803.74|5803.74|5801.45|5801.45|0
1604935800000|2020-11-09 15:30:00|5802.9|5802.9|5807.95|5807.95|5807.95|5807.95|5802.9|5802.9|0
1604936100000|2020-11-09 15:35:00|5809.59|5809.59|5809.14|5809.14|5813.47|5813.47|5805.16|5805.16|0
1604936400000|2020-11-09 15:40:00|5807.16|5807.16|5798.54|5798.54|5807.16|5807.16|5798.54|5798.54|0
1604936700000|2020-11-09 15:45:00|5789.64|5789.64|5793.01|5793.01|5793.01|5793.01|5789.64|5789.64|0
1604937000000|2020-11-09 15:50:00|5791.42|5791.42|5791.13|5791.13|5791.42|5791.42|5787.48|5787.48|0
1604937300000|2020-11-09 15:55:00|5795.02|5795.02|5792.92|5792.92|5795.02|5795.02|5792.74|5792.74|0
1604937600000|2020-11-09 16:00:00|5793.94|5793.94|5782.42|5782.42|5793.94|5793.94|5782.42|5782.42|0
1604937900000|2020-11-09 16:05:00|5783.63|5783.63|5784.06|5784.06|5785.93|5785.93|5783.15|5783.15|0
1604938200000|2020-11-09 16:10:00|5785.93|5785.93|5778.73|5778.73|5785.93|5785.93|5778.73|5778.73|0
1604938500000|2020-11-09 16:15:00|5777.79|5777.79|5778.55|5778.55|5783.78|5783.78|5777.19|5777.19|0
1604938800000|2020-11-09 16:20:00|5781|5781|5782.79|5782.79|5782.8|5782.8|5780.5|5780.5|0
1604939100000|2020-11-09 16:25:00|5782.73|5782.73|5769.11|5769.11|5782.73|5782.73|5769.11|5769.11|0
1604996100000|2020-11-10 08:15:00|5778.14|5778.14|5762.26|5762.26|5778.14|5778.14|5762.26|5762.26|0
1604996400000|2020-11-10 08:20:00|5762.98|5762.98|5776.56|5776.56|5781.84|5781.84|5762.98|5762.98|0
1604996700000|2020-11-10 08:25:00|5779.6|5779.6|5773.54|5773.54|5779.6|5779.6|5771.86|5771.86|0
1604997000000|2020-11-10 08:30:00|5769.23|5769.23|5767.38|5767.38|5769.23|5769.23|5765.01|5765.01|0
1604997300000|2020-11-10 08:35:00|5764.55|5764.55|5774.71|5774.71|5774.71|5774.71|5761.82|5761.82|0
1604997600000|2020-11-10 08:40:00|5774.87|5774.87|5782.89|5782.89|5782.89|5782.89|5774.87|5774.87|0
1604997900000|2020-11-10 08:45:00|5783.39|5783.39|5785.02|5785.02|5787.77|5787.77|5783.39|5783.39|0
1604998200000|2020-11-10 08:50:00|5785.84|5785.84|5782.87|5782.87|5788.04|5788.04|5782.87|5782.87|0
1604998500000|2020-11-10 08:55:00|5782.68|5782.68|5786.23|5786.23|5786.66|5786.66|5782.68|5782.68|0
1604998800000|2020-11-10 09:00:00|5789.26|5789.26|5786.73|5786.73|5789.26|5789.26|5782.82|5782.82|0
1604999100000|2020-11-10 09:05:00|5787.16|5787.16|5792.38|5792.38|5792.38|5792.38|5784.84|5784.84|0
1604999400000|2020-11-10 09:10:00|5791.28|5791.28|5792.5|5792.5|5793.37|5793.37|5791.28|5791.28|0
1604999700000|2020-11-10 09:15:00|5793.5|5793.5|5795.51|5795.51|5797.14|5797.14|5793.5|5793.5|0
1605000000000|2020-11-10 09:20:00|5799.39|5799.39|5812.39|5812.39|5812.39|5812.39|5796.7|5796.7|0
1605000300000|2020-11-10 09:25:00|5813.55|5813.55|5808.59|5808.59|5817.33|5817.33|5808.59|5808.59|0
1605000600000|2020-11-10 09:30:00|5815.79|5815.79|5809.47|5809.47|5819.3|5819.3|5809.47|5809.47|0
1605000900000|2020-11-10 09:35:00|5807.34|5807.34|5802.51|5802.51|5807.34|5807.34|5801.92|5801.92|0
1605001200000|2020-11-10 09:40:00|5804.86|5804.86|5802.31|5802.31|5805.5|5805.5|5802.31|5802.31|0
1605001500000|2020-11-10 09:45:00|5804.51|5804.51|5815.13|5815.13|5815.13|5815.13|5804.09|5804.09|0
1605001800000|2020-11-10 09:50:00|5817.24|5817.24|5817.3|5817.3|5819.58|5819.58|5815.09|5815.09|0
1605002100000|2020-11-10 09:55:00|5819.47|5819.47|5821.76|5821.76|5826.28|5826.28|5819.47|5819.47|0
1605002400000|2020-11-10 10:00:00|5822.05|5822.05|5822.3|5822.3|5822.3|5822.3|5817.94|5817.94|0
1605002700000|2020-11-10 10:05:00|5837.3|5837.3|5835.42|5835.42|5837.3|5837.3|5829.49|5829.49|0
1605003000000|2020-11-10 10:10:00|5837.32|5837.32|5829.67|5829.67|5838.51|5838.51|5829.67|5829.67|0
1605003300000|2020-11-10 10:15:00|5832.25|5832.25|5822.48|5822.48|5832.25|5832.25|5822.48|5822.48|0
1605003600000|2020-11-10 10:20:00|5821.15|5821.15|5836.21|5836.21|5836.21|5836.21|5821.15|5821.15|0
1605003900000|2020-11-10 10:25:00|5838.9|5838.9|5829.43|5829.43|5838.9|5838.9|5829.43|5829.43|0
1605004200000|2020-11-10 10:30:00|5826.79|5826.79|5821.77|5821.77|5826.79|5826.79|5821.77|5821.77|0
1605004500000|2020-11-10 10:35:00|5822.81|5822.81|5821.59|5821.59|5822.81|5822.81|5820.66|5820.66|0
1605004800000|2020-11-10 10:40:00|5819.61|5819.61|5809.55|5809.55|5819.61|5819.61|5809.31|5809.31|0
1605005100000|2020-11-10 10:45:00|5808.05|5808.05|5808.84|5808.84|5810.86|5810.86|5805.38|5805.38|0
1605005400000|2020-11-10 10:50:00|5808.65|5808.65|5807.82|5807.82|5812.01|5812.01|5806.68|5806.68|0
1605005700000|2020-11-10 10:55:00|5809.79|5809.79|5812.49|5812.49|5812.49|5812.49|5809.79|5809.79|0
1605006000000|2020-11-10 11:00:00|5811.53|5811.53|5812.05|5812.05|5812.05|5812.05|5805.3|5805.3|0
1605006300000|2020-11-10 11:05:00|5817.62|5817.62|5819.7|5819.7|5819.7|5819.7|5817.62|5817.62|0
1605006600000|2020-11-10 11:10:00|5825.1|5825.1|5828.76|5828.76|5828.76|5828.76|5825.1|5825.1|0
1605006900000|2020-11-10 11:15:00|5829.92|5829.92|5830|5830|5830|5830|5828.51|5828.51|0
1605007200000|2020-11-10 11:20:00|5831.43|5831.43|5827.65|5827.65|5831.43|5831.43|5827.65|5827.65|0
1605007500000|2020-11-10 11:25:00|5830.14|5830.14|5834.97|5834.97|5835.18|5835.18|5830.14|5830.14|0
1605007800000|2020-11-10 11:30:00|5836.93|5836.93|5835.76|5835.76|5840.94|5840.94|5835.76|5835.76|0
1605008100000|2020-11-10 11:35:00|5838.18|5838.18|5838.21|5838.21|5841.23|5841.23|5838.18|5838.18|0
1605008400000|2020-11-10 11:40:00|5839.57|5839.57|5835.45|5835.45|5839.57|5839.57|5835.45|5835.45|0
1605008700000|2020-11-10 11:45:00|5832.99|5832.99|5839.39|5839.39|5839.39|5839.39|5830.18|5830.18|0
1605009000000|2020-11-10 11:50:00|5831.51|5831.51|5821.7|5821.7|5831.51|5831.51|5821.7|5821.7|0
1605009300000|2020-11-10 11:55:00|5825.96|5825.96|5825.25|5825.25|5827.31|5827.31|5825.01|5825.01|0
1605009600000|2020-11-10 12:00:00|5823.9|5823.9|5829.59|5829.59|5829.59|5829.59|5820.66|5820.66|0
1605009900000|2020-11-10 12:05:00|5831.73|5831.73|5836.05|5836.05|5836.67|5836.67|5829.78|5829.78|0
1605010200000|2020-11-10 12:10:00|5830.79|5830.79|5829.07|5829.07|5830.79|5830.79|5829.07|5829.07|0
1605010500000|2020-11-10 12:15:00|5830.42|5830.42|5831.24|5831.24|5836.3|5836.3|5830.42|5830.42|0
1605010800000|2020-11-10 12:20:00|5831.26|5831.26|5828.25|5828.25|5833.86|5833.86|5827.3|5827.3|0
1605011100000|2020-11-10 12:25:00|5825.33|5825.33|5824.94|5824.94|5825.33|5825.33|5821.26|5821.26|0
1605011400000|2020-11-10 12:30:00|5826.97|5826.97|5829.78|5829.78|5829.93|5829.93|5826.97|5826.97|0
1605011700000|2020-11-10 12:35:00|5830.71|5830.71|5838.01|5838.01|5838.01|5838.01|5830.71|5830.71|0
1605012000000|2020-11-10 12:40:00|5838.86|5838.86|5839.22|5839.22|5839.32|5839.32|5834.87|5834.87|0
1605012300000|2020-11-10 12:45:00|5838.08|5838.08|5832.93|5832.93|5838.08|5838.08|5832.38|5832.38|0
1605012600000|2020-11-10 12:50:00|5832.34|5832.34|5837.16|5837.16|5837.16|5837.16|5832.34|5832.34|0
1605012900000|2020-11-10 12:55:00|5837.52|5837.52|5834.91|5834.91|5837.52|5837.52|5834.91|5834.91|0
1605013200000|2020-11-10 13:00:00|5831.29|5831.29|5831.14|5831.14|5831.39|5831.39|5829.75|5829.75|0
1605013500000|2020-11-10 13:05:00|5830.62|5830.62|5834.54|5834.54|5835|5835|5829.12|5829.12|0
1605013800000|2020-11-10 13:10:00|5834.35|5834.35|5831.95|5831.95|5834.35|5834.35|5831.95|5831.95|0
1605014100000|2020-11-10 13:15:00|5832.84|5832.84|5836.02|5836.02|5836.02|5836.02|5831.91|5831.91|0
1605014400000|2020-11-10 13:20:00|5839.83|5839.83|5837.93|5837.93|5839.83|5839.83|5836.3|5836.3|0
1605014700000|2020-11-10 13:25:00|5836.32|5836.32|5835.33|5835.33|5839.95|5839.95|5835.07|5835.07|0
1605015000000|2020-11-10 13:30:00|5837.05|5837.05|5831.98|5831.98|5837.05|5837.05|5831.98|5831.98|0
1605015300000|2020-11-10 13:35:00|5835.64|5835.64|5841.48|5841.48|5841.48|5841.48|5834.95|5834.95|0
1605015600000|2020-11-10 13:40:00|5838.07|5838.07|5839.94|5839.94|5839.94|5839.94|5836.96|5836.96|0
1605015900000|2020-11-10 13:45:00|5840.08|5840.08|5837.97|5837.97|5840.08|5840.08|5835.03|5835.03|0
1605016200000|2020-11-10 13:50:00|5838.85|5838.85|5841.81|5841.81|5844.04|5844.04|5838.85|5838.85|0
1605016500000|2020-11-10 13:55:00|5842.23|5842.23|5838.19|5838.19|5842.83|5842.83|5838.19|5838.19|0
1605016800000|2020-11-10 14:00:00|5845.67|5845.67|5839.99|5839.99|5845.67|5845.67|5839.99|5839.99|0
1605017100000|2020-11-10 14:05:00|5841.11|5841.11|5839.81|5839.81|5845.87|5845.87|5839.44|5839.44|0
1605017400000|2020-11-10 14:10:00|5840.01|5840.01|5842.87|5842.87|5844.79|5844.79|5840.01|5840.01|0
1605017700000|2020-11-10 14:15:00|5841.18|5841.18|5823.07|5823.07|5841.18|5841.18|5822.16|5822.16|0
1605018000000|2020-11-10 14:20:00|5838.66|5838.66|5840.74|5840.74|5842.16|5842.16|5838.66|5838.66|0
1605018300000|2020-11-10 14:25:00|5842.6|5842.6|5842.97|5842.97|5843.52|5843.52|5836.72|5836.72|0
1605018600000|2020-11-10 14:30:00|5843.35|5843.35|5848.42|5848.42|5848.42|5848.42|5837.39|5837.39|0
1605018900000|2020-11-10 14:35:00|5846.86|5846.86|5853.64|5853.64|5853.64|5853.64|5841.74|5841.74|0
1605019200000|2020-11-10 14:40:00|5859.61|5859.61|5861|5861|5861|5861|5854.94|5854.94|0
1605019500000|2020-11-10 14:45:00|5861.92|5861.92|5859.29|5859.29|5871.31|5871.31|5859.29|5859.29|0
1605019800000|2020-11-10 14:50:00|5862.37|5862.37|5867.94|5867.94|5871.23|5871.23|5862.37|5862.37|0
1605020100000|2020-11-10 14:55:00|5870.75|5870.75|5876.83|5876.83|5876.83|5876.83|5870.75|5870.75|0
1605020400000|2020-11-10 15:00:00|5877.89|5877.89|5868.03|5868.03|5877.89|5877.89|5868.03|5868.03|0
1605020700000|2020-11-10 15:05:00|5867.27|5867.27|5862.08|5862.08|5867.27|5867.27|5860.3|5860.3|0
1605021000000|2020-11-10 15:10:00|5862.06|5862.06|5860.03|5860.03|5862.47|5862.47|5855.47|5855.47|0
1605021300000|2020-11-10 15:15:00|5859.95|5859.95|5850.74|5850.74|5859.95|5859.95|5850.74|5850.74|0
1605021600000|2020-11-10 15:20:00|5848.87|5848.87|5831.8|5831.8|5848.87|5848.87|5831.8|5831.8|0
1605021900000|2020-11-10 15:25:00|5830.12|5830.12|5824.81|5824.81|5830.12|5830.12|5824.81|5824.81|0
1605022200000|2020-11-10 15:30:00|5824.16|5824.16|5819.31|5819.31|5824.16|5824.16|5819.31|5819.31|0
1605022500000|2020-11-10 15:35:00|5819.76|5819.76|5798.11|5798.11|5819.76|5819.76|5798.11|5798.11|0
1605022800000|2020-11-10 15:40:00|5802.4|5802.4|5799.19|5799.19|5802.4|5802.4|5799.19|5799.19|0
1605023100000|2020-11-10 15:45:00|5798.98|5798.98|5803.42|5803.42|5805.53|5805.53|5798.98|5798.98|0
1605023400000|2020-11-10 15:50:00|5807.29|5807.29|5804.28|5804.28|5808.85|5808.85|5804.28|5804.28|0
1605023700000|2020-11-10 15:55:00|5803.85|5803.85|5808.21|5808.21|5808.21|5808.21|5803.64|5803.64|0
1605024000000|2020-11-10 16:00:00|5806.66|5806.66|5809.97|5809.97|5809.97|5809.97|5806.66|5806.66|0
1605024300000|2020-11-10 16:05:00|5815.61|5815.61|5817.64|5817.64|5817.64|5817.64|5813.27|5813.27|0
1605024600000|2020-11-10 16:10:00|5818.74|5818.74|5814.93|5814.93|5818.74|5818.74|5814.93|5814.93|0
1605024900000|2020-11-10 16:15:00|5818.83|5818.83|5812.26|5812.26|5818.83|5818.83|5812.19|5812.19|0
1605025200000|2020-11-10 16:20:00|5813.4|5813.4|5820.73|5820.73|5820.73|5820.73|5812.22|5812.22|0
1605025500000|2020-11-10 16:25:00|5822.14|5822.14|5827.15|5827.15|5827.15|5827.15|5820.36|5820.36|0
1604996100000|2020-11-10 08:15:00|5778.14|5778.14|5762.26|5762.26|5778.14|5778.14|5762.26|5762.26|0
1604996400000|2020-11-10 08:20:00|5762.98|5762.98|5776.56|5776.56|5781.84|5781.84|5762.98|5762.98|0
1604996700000|2020-11-10 08:25:00|5779.6|5779.6|5773.54|5773.54|5779.6|5779.6|5771.86|5771.86|0
1604997000000|2020-11-10 08:30:00|5769.23|5769.23|5767.38|5767.38|5769.23|5769.23|5765.01|5765.01|0
1604997300000|2020-11-10 08:35:00|5764.55|5764.55|5774.71|5774.71|5774.71|5774.71|5761.82|5761.82|0
1604997600000|2020-11-10 08:40:00|5774.87|5774.87|5782.89|5782.89|5782.89|5782.89|5774.87|5774.87|0
1604997900000|2020-11-10 08:45:00|5783.39|5783.39|5785.02|5785.02|5787.77|5787.77|5783.39|5783.39|0
1604998200000|2020-11-10 08:50:00|5785.84|5785.84|5782.87|5782.87|5788.04|5788.04|5782.87|5782.87|0
1604998500000|2020-11-10 08:55:00|5782.68|5782.68|5786.23|5786.23|5786.66|5786.66|5782.68|5782.68|0
1604998800000|2020-11-10 09:00:00|5789.26|5789.26|5786.73|5786.73|5789.26|5789.26|5782.82|5782.82|0
1604999100000|2020-11-10 09:05:00|5787.16|5787.16|5792.38|5792.38|5792.38|5792.38|5784.84|5784.84|0
1604999400000|2020-11-10 09:10:00|5791.28|5791.28|5792.5|5792.5|5793.37|5793.37|5791.28|5791.28|0
1604999700000|2020-11-10 09:15:00|5793.5|5793.5|5795.51|5795.51|5797.14|5797.14|5793.5|5793.5|0
1605000000000|2020-11-10 09:20:00|5799.39|5799.39|5812.39|5812.39|5812.39|5812.39|5796.7|5796.7|0
1605000300000|2020-11-10 09:25:00|5813.55|5813.55|5808.59|5808.59|5817.33|5817.33|5808.59|5808.59|0
1605000600000|2020-11-10 09:30:00|5815.79|5815.79|5809.47|5809.47|5819.3|5819.3|5809.47|5809.47|0
1605000900000|2020-11-10 09:35:00|5807.34|5807.34|5802.51|5802.51|5807.34|5807.34|5801.92|5801.92|0
1605001200000|2020-11-10 09:40:00|5804.86|5804.86|5802.31|5802.31|5805.5|5805.5|5802.31|5802.31|0
1605001500000|2020-11-10 09:45:00|5804.51|5804.51|5815.13|5815.13|5815.13|5815.13|5804.09|5804.09|0
1605001800000|2020-11-10 09:50:00|5817.24|5817.24|5817.3|5817.3|5819.58|5819.58|5815.09|5815.09|0
1605002100000|2020-11-10 09:55:00|5819.47|5819.47|5821.76|5821.76|5826.28|5826.28|5819.47|5819.47|0
1605002400000|2020-11-10 10:00:00|5822.05|5822.05|5822.3|5822.3|5822.3|5822.3|5817.94|5817.94|0
1605002700000|2020-11-10 10:05:00|5837.3|5837.3|5835.42|5835.42|5837.3|5837.3|5829.49|5829.49|0
1605003000000|2020-11-10 10:10:00|5837.32|5837.32|5829.67|5829.67|5838.51|5838.51|5829.67|5829.67|0
1605003300000|2020-11-10 10:15:00|5832.25|5832.25|5822.48|5822.48|5832.25|5832.25|5822.48|5822.48|0
1605003600000|2020-11-10 10:20:00|5821.15|5821.15|5836.21|5836.21|5836.21|5836.21|5821.15|5821.15|0
1605003900000|2020-11-10 10:25:00|5838.9|5838.9|5829.43|5829.43|5838.9|5838.9|5829.43|5829.43|0
1605004200000|2020-11-10 10:30:00|5826.79|5826.79|5821.77|5821.77|5826.79|5826.79|5821.77|5821.77|0
1605004500000|2020-11-10 10:35:00|5822.81|5822.81|5821.59|5821.59|5822.81|5822.81|5820.66|5820.66|0
1605004800000|2020-11-10 10:40:00|5819.61|5819.61|5809.55|5809.55|5819.61|5819.61|5809.31|5809.31|0
1605005100000|2020-11-10 10:45:00|5808.05|5808.05|5808.84|5808.84|5810.86|5810.86|5805.38|5805.38|0
1605005400000|2020-11-10 10:50:00|5808.65|5808.65|5807.82|5807.82|5812.01|5812.01|5806.68|5806.68|0
1605005700000|2020-11-10 10:55:00|5809.79|5809.79|5812.49|5812.49|5812.49|5812.49|5809.79|5809.79|0
1605006000000|2020-11-10 11:00:00|5811.53|5811.53|5812.05|5812.05|5812.05|5812.05|5805.3|5805.3|0
1605006300000|2020-11-10 11:05:00|5817.62|5817.62|5819.7|5819.7|5819.7|5819.7|5817.62|5817.62|0
1605006600000|2020-11-10 11:10:00|5825.1|5825.1|5828.76|5828.76|5828.76|5828.76|5825.1|5825.1|0
1605006900000|2020-11-10 11:15:00|5829.92|5829.92|5830|5830|5830|5830|5828.51|5828.51|0
1605007200000|2020-11-10 11:20:00|5831.43|5831.43|5827.65|5827.65|5831.43|5831.43|5827.65|5827.65|0
1605007500000|2020-11-10 11:25:00|5830.14|5830.14|5834.97|5834.97|5835.18|5835.18|5830.14|5830.14|0
1605007800000|2020-11-10 11:30:00|5836.93|5836.93|5835.76|5835.76|5840.94|5840.94|5835.76|5835.76|0
1605008100000|2020-11-10 11:35:00|5838.18|5838.18|5838.21|5838.21|5841.23|5841.23|5838.18|5838.18|0
1605008400000|2020-11-10 11:40:00|5839.57|5839.57|5835.45|5835.45|5839.57|5839.57|5835.45|5835.45|0
1605008700000|2020-11-10 11:45:00|5832.99|5832.99|5839.39|5839.39|5839.39|5839.39|5830.18|5830.18|0
1605009000000|2020-11-10 11:50:00|5831.51|5831.51|5821.7|5821.7|5831.51|5831.51|5821.7|5821.7|0
1605009300000|2020-11-10 11:55:00|5825.96|5825.96|5825.25|5825.25|5827.31|5827.31|5825.01|5825.01|0
1605009600000|2020-11-10 12:00:00|5823.9|5823.9|5829.59|5829.59|5829.59|5829.59|5820.66|5820.66|0
1605009900000|2020-11-10 12:05:00|5831.73|5831.73|5836.05|5836.05|5836.67|5836.67|5829.78|5829.78|0
1605010200000|2020-11-10 12:10:00|5830.79|5830.79|5829.07|5829.07|5830.79|5830.79|5829.07|5829.07|0
1605010500000|2020-11-10 12:15:00|5830.42|5830.42|5831.24|5831.24|5836.3|5836.3|5830.42|5830.42|0
1605010800000|2020-11-10 12:20:00|5831.26|5831.26|5828.25|5828.25|5833.86|5833.86|5827.3|5827.3|0
1605011100000|2020-11-10 12:25:00|5825.33|5825.33|5824.94|5824.94|5825.33|5825.33|5821.26|5821.26|0
1605011400000|2020-11-10 12:30:00|5826.97|5826.97|5829.78|5829.78|5829.93|5829.93|5826.97|5826.97|0
1605011700000|2020-11-10 12:35:00|5830.71|5830.71|5838.01|5838.01|5838.01|5838.01|5830.71|5830.71|0
1605012000000|2020-11-10 12:40:00|5838.86|5838.86|5839.22|5839.22|5839.32|5839.32|5834.87|5834.87|0
1605012300000|2020-11-10 12:45:00|5838.08|5838.08|5832.93|5832.93|5838.08|5838.08|5832.38|5832.38|0
1605012600000|2020-11-10 12:50:00|5832.34|5832.34|5837.16|5837.16|5837.16|5837.16|5832.34|5832.34|0
1605012900000|2020-11-10 12:55:00|5837.52|5837.52|5834.91|5834.91|5837.52|5837.52|5834.91|5834.91|0
1605013200000|2020-11-10 13:00:00|5831.29|5831.29|5831.14|5831.14|5831.39|5831.39|5829.75|5829.75|0
1605013500000|2020-11-10 13:05:00|5830.62|5830.62|5834.54|5834.54|5835|5835|5829.12|5829.12|0
1605013800000|2020-11-10 13:10:00|5834.35|5834.35|5831.95|5831.95|5834.35|5834.35|5831.95|5831.95|0
1605014100000|2020-11-10 13:15:00|5832.84|5832.84|5836.02|5836.02|5836.02|5836.02|5831.91|5831.91|0
1605014400000|2020-11-10 13:20:00|5839.83|5839.83|5837.93|5837.93|5839.83|5839.83|5836.3|5836.3|0
1605014700000|2020-11-10 13:25:00|5836.32|5836.32|5835.33|5835.33|5839.95|5839.95|5835.07|5835.07|0
1605015000000|2020-11-10 13:30:00|5837.05|5837.05|5831.98|5831.98|5837.05|5837.05|5831.98|5831.98|0
1605015300000|2020-11-10 13:35:00|5835.64|5835.64|5841.48|5841.48|5841.48|5841.48|5834.95|5834.95|0
1605015600000|2020-11-10 13:40:00|5838.07|5838.07|5839.94|5839.94|5839.94|5839.94|5836.96|5836.96|0
1605015900000|2020-11-10 13:45:00|5840.08|5840.08|5837.97|5837.97|5840.08|5840.08|5835.03|5835.03|0
1605016200000|2020-11-10 13:50:00|5838.85|5838.85|5841.81|5841.81|5844.04|5844.04|5838.85|5838.85|0
1605016500000|2020-11-10 13:55:00|5842.23|5842.23|5838.19|5838.19|5842.83|5842.83|5838.19|5838.19|0
1605016800000|2020-11-10 14:00:00|5845.67|5845.67|5839.99|5839.99|5845.67|5845.67|5839.99|5839.99|0
1605017100000|2020-11-10 14:05:00|5841.11|5841.11|5839.81|5839.81|5845.87|5845.87|5839.44|5839.44|0
1605017400000|2020-11-10 14:10:00|5840.01|5840.01|5842.87|5842.87|5844.79|5844.79|5840.01|5840.01|0
1605017700000|2020-11-10 14:15:00|5841.18|5841.18|5823.07|5823.07|5841.18|5841.18|5822.16|5822.16|0
1605018000000|2020-11-10 14:20:00|5838.66|5838.66|5840.74|5840.74|5842.16|5842.16|5838.66|5838.66|0
1605018300000|2020-11-10 14:25:00|5842.6|5842.6|5842.97|5842.97|5843.52|5843.52|5836.72|5836.72|0
1605018600000|2020-11-10 14:30:00|5843.35|5843.35|5848.42|5848.42|5848.42|5848.42|5837.39|5837.39|0
1605018900000|2020-11-10 14:35:00|5846.86|5846.86|5853.64|5853.64|5853.64|5853.64|5841.74|5841.74|0
1605019200000|2020-11-10 14:40:00|5859.61|5859.61|5861|5861|5861|5861|5854.94|5854.94|0
1605019500000|2020-11-10 14:45:00|5861.92|5861.92|5859.29|5859.29|5871.31|5871.31|5859.29|5859.29|0
1605019800000|2020-11-10 14:50:00|5862.37|5862.37|5867.94|5867.94|5871.23|5871.23|5862.37|5862.37|0
1605020100000|2020-11-10 14:55:00|5870.75|5870.75|5876.83|5876.83|5876.83|5876.83|5870.75|5870.75|0
1605020400000|2020-11-10 15:00:00|5877.89|5877.89|5868.03|5868.03|5877.89|5877.89|5868.03|5868.03|0
1605020700000|2020-11-10 15:05:00|5867.27|5867.27|5862.08|5862.08|5867.27|5867.27|5860.3|5860.3|0
1605021000000|2020-11-10 15:10:00|5862.06|5862.06|5860.03|5860.03|5862.47|5862.47|5855.47|5855.47|0
1605021300000|2020-11-10 15:15:00|5859.95|5859.95|5850.74|5850.74|5859.95|5859.95|5850.74|5850.74|0
1605021600000|2020-11-10 15:20:00|5848.87|5848.87|5831.8|5831.8|5848.87|5848.87|5831.8|5831.8|0
1605021900000|2020-11-10 15:25:00|5830.12|5830.12|5824.81|5824.81|5830.12|5830.12|5824.81|5824.81|0
1605022200000|2020-11-10 15:30:00|5824.16|5824.16|5819.31|5819.31|5824.16|5824.16|5819.31|5819.31|0
1605022500000|2020-11-10 15:35:00|5819.76|5819.76|5798.11|5798.11|5819.76|5819.76|5798.11|5798.11|0
1605022800000|2020-11-10 15:40:00|5802.4|5802.4|5799.19|5799.19|5802.4|5802.4|5799.19|5799.19|0
1605023100000|2020-11-10 15:45:00|5798.98|5798.98|5803.42|5803.42|5805.53|5805.53|5798.98|5798.98|0
1605023400000|2020-11-10 15:50:00|5807.29|5807.29|5804.28|5804.28|5808.85|5808.85|5804.28|5804.28|0
1605023700000|2020-11-10 15:55:00|5803.85|5803.85|5808.21|5808.21|5808.21|5808.21|5803.64|5803.64|0
1605024000000|2020-11-10 16:00:00|5806.66|5806.66|5809.97|5809.97|5809.97|5809.97|5806.66|5806.66|0
1605024300000|2020-11-10 16:05:00|5815.61|5815.61|5817.64|5817.64|5817.64|5817.64|5813.27|5813.27|0
1605024600000|2020-11-10 16:10:00|5818.74|5818.74|5814.93|5814.93|5818.74|5818.74|5814.93|5814.93|0
1605024900000|2020-11-10 16:15:00|5818.83|5818.83|5812.26|5812.26|5818.83|5818.83|5812.19|5812.19|0
1605025200000|2020-11-10 16:20:00|5813.4|5813.4|5820.73|5820.73|5820.73|5820.73|5812.22|5812.22|0
1605025500000|2020-11-10 16:25:00|5822.14|5822.14|5827.15|5827.15|5827.15|5827.15|5820.36|5820.36|0
1605082500000|2020-11-11 08:15:00|5843.28|5843.28|5845.16|5845.16|5848.53|5848.53|5843.28|5843.28|0
1605082800000|2020-11-11 08:20:00|5837.01|5837.01|5840.97|5840.97|5844.71|5844.71|5837.01|5837.01|0
1605083100000|2020-11-11 08:25:00|5841.37|5841.37|5844.53|5844.53|5846.06|5846.06|5841.37|5841.37|0
1605083400000|2020-11-11 08:30:00|5841.23|5841.23|5835.78|5835.78|5841.23|5841.23|5831.79|5831.79|0
1605083700000|2020-11-11 08:35:00|5833.51|5833.51|5838.56|5838.56|5842.07|5842.07|5833.51|5833.51|0
1605084000000|2020-11-11 08:40:00|5837.54|5837.54|5842.49|5842.49|5842.49|5842.49|5836.54|5836.54|0
1605084300000|2020-11-11 08:45:00|5843.46|5843.46|5843.91|5843.91|5843.91|5843.91|5837.89|5837.89|0
1605084600000|2020-11-11 08:50:00|5840.36|5840.36|5840.97|5840.97|5843.96|5843.96|5840.36|5840.36|0
1605084900000|2020-11-11 08:55:00|5836.5|5836.5|5839.23|5839.23|5839.74|5839.74|5836.5|5836.5|0
1605085200000|2020-11-11 09:00:00|5839.12|5839.12|5841.44|5841.44|5842.97|5842.97|5839.12|5839.12|0
1605085500000|2020-11-11 09:05:00|5838.74|5838.74|5832.6|5832.6|5838.85|5838.85|5832.6|5832.6|0
1605085800000|2020-11-11 09:10:00|5831.65|5831.65|5842.24|5842.24|5842.24|5842.24|5831.65|5831.65|0
1605086100000|2020-11-11 09:15:00|5844.1|5844.1|5851.35|5851.35|5852.15|5852.15|5844.1|5844.1|0
1605086400000|2020-11-11 09:20:00|5850.66|5850.66|5858.53|5858.53|5858.85|5858.85|5850.04|5850.04|0
1605086700000|2020-11-11 09:25:00|5858.8|5858.8|5855.99|5855.99|5858.8|5858.8|5855.62|5855.62|0
1605087000000|2020-11-11 09:30:00|5855.01|5855.01|5846.54|5846.54|5855.01|5855.01|5846.54|5846.54|0
1605087300000|2020-11-11 09:35:00|5843.7|5843.7|5850.26|5850.26|5850.26|5850.26|5843.7|5843.7|0
1605087600000|2020-11-11 09:40:00|5852.74|5852.74|5852.61|5852.61|5854.71|5854.71|5852.35|5852.35|0
1605087900000|2020-11-11 09:45:00|5852.07|5852.07|5847.61|5847.61|5853.57|5853.57|5847.61|5847.61|0
1605088200000|2020-11-11 09:50:00|5844.1|5844.1|5850.1|5850.1|5850.1|5850.1|5843.58|5843.58|0
1605088500000|2020-11-11 09:55:00|5847.44|5847.44|5845.57|5845.57|5848.69|5848.69|5845.57|5845.57|0
1605088800000|2020-11-11 10:00:00|5843.3|5843.3|5837.73|5837.73|5843.31|5843.31|5837.73|5837.73|0
1605089100000|2020-11-11 10:05:00|5835.11|5835.11|5832.62|5832.62|5835.11|5835.11|5831.15|5831.15|0
1605089400000|2020-11-11 10:10:00|5831.15|5831.15|5827.82|5827.82|5832.34|5832.34|5827.82|5827.82|0
1605089700000|2020-11-11 10:15:00|5827.48|5827.48|5832.65|5832.65|5832.65|5832.65|5827.48|5827.48|0
1605090000000|2020-11-11 10:20:00|5830.62|5830.62|5823.66|5823.66|5830.62|5830.62|5822.6|5822.6|0
1605090300000|2020-11-11 10:25:00|5824.65|5824.65|5828.37|5828.37|5828.37|5828.37|5824.37|5824.37|0
1605090600000|2020-11-11 10:30:00|5828.34|5828.34|5829.97|5829.97|5829.97|5829.97|5827.08|5827.08|0
1605090900000|2020-11-11 10:35:00|5831.25|5831.25|5831.5|5831.5|5832.66|5832.66|5831.25|5831.25|0
1605091200000|2020-11-11 10:40:00|5831.77|5831.77|5830.45|5830.45|5831.77|5831.77|5829.23|5829.23|0
1605091500000|2020-11-11 10:45:00|5831.25|5831.25|5825.48|5825.48|5831.25|5831.25|5825.48|5825.48|0
1605091800000|2020-11-11 10:50:00|5827.66|5827.66|5830.84|5830.84|5830.84|5830.84|5827.64|5827.64|0
1605092100000|2020-11-11 10:55:00|5830.49|5830.49|5830.16|5830.16|5830.95|5830.95|5829.17|5829.17|0
1605092400000|2020-11-11 11:00:00|5829.27|5829.27|5830.35|5830.35|5830.35|5830.35|5826.81|5826.81|0
1605092700000|2020-11-11 11:05:00|5826.22|5826.22|5824.54|5824.54|5826.22|5826.22|5823.14|5823.14|0
1605093000000|2020-11-11 11:10:00|5822.57|5822.57|5822.71|5822.71|5824.31|5824.31|5822.57|5822.57|0
1605093300000|2020-11-11 11:15:00|5820.54|5820.54|5821.8|5821.8|5821.8|5821.8|5818.84|5818.84|0
1605093600000|2020-11-11 11:20:00|5821.72|5821.72|5822.57|5822.57|5824.04|5824.04|5821.72|5821.72|0
1605093900000|2020-11-11 11:25:00|5821.82|5821.82|5827.06|5827.06|5827.06|5827.06|5821.82|5821.82|0
1605094200000|2020-11-11 11:30:00|5827.41|5827.41|5821.57|5821.57|5828.12|5828.12|5821.57|5821.57|0
1605094500000|2020-11-11 11:35:00|5822.89|5822.89|5823.99|5823.99|5823.99|5823.99|5822.49|5822.49|0
1605094800000|2020-11-11 11:40:00|5821.98|5821.98|5826.51|5826.51|5826.51|5826.51|5821.55|5821.55|0
1605095100000|2020-11-11 11:45:00|5827.79|5827.79|5831.4|5831.4|5831.42|5831.42|5827.79|5827.79|0
1605095400000|2020-11-11 11:50:00|5830.84|5830.84|5833.74|5833.74|5833.74|5833.74|5830.84|5830.84|0
1605095700000|2020-11-11 11:55:00|5834.58|5834.58|5839.14|5839.14|5839.14|5839.14|5834.58|5834.58|0
1605096000000|2020-11-11 12:00:00|5839.1|5839.1|5833.44|5833.44|5839.1|5839.1|5832.45|5832.45|0
1605096300000|2020-11-11 12:05:00|5834.29|5834.29|5834.43|5834.43|5834.47|5834.47|5834.21|5834.21|0
1605096600000|2020-11-11 12:10:00|5831.68|5831.68|5834.71|5834.71|5834.71|5834.71|5831.68|5831.68|0
1605096900000|2020-11-11 12:15:00|5833.3|5833.3|5839.4|5839.4|5839.4|5839.4|5833.3|5833.3|0
1605097200000|2020-11-11 12:20:00|5841.09|5841.09|5843.06|5843.06|5843.76|5843.76|5841.09|5841.09|0
1605097500000|2020-11-11 12:25:00|5841.24|5841.24|5840.99|5840.99|5844.21|5844.21|5840.99|5840.99|0
1605097800000|2020-11-11 12:30:00|5839.71|5839.71|5848.97|5848.97|5848.97|5848.97|5839.44|5839.44|0
1605098100000|2020-11-11 12:35:00|5849.88|5849.88|5851.03|5851.03|5852.03|5852.03|5849.88|5849.88|0
1605098400000|2020-11-11 12:40:00|5853.09|5853.09|5850.44|5850.44|5855.95|5855.95|5850.21|5850.21|0
1605098700000|2020-11-11 12:45:00|5850.84|5850.84|5859.46|5859.46|5859.46|5859.46|5850.84|5850.84|0
1605099000000|2020-11-11 12:50:00|5859.08|5859.08|5859.18|5859.18|5860.93|5860.93|5859.08|5859.08|0
1605099300000|2020-11-11 12:55:00|5858.98|5858.98|5858.07|5858.07|5858.98|5858.98|5857.36|5857.36|0
1605099600000|2020-11-11 13:00:00|5857.88|5857.88|5858.54|5858.54|5859.86|5859.86|5857.88|5857.88|0
1605099900000|2020-11-11 13:05:00|5859.08|5859.08|5857.92|5857.92|5862.1|5862.1|5857.92|5857.92|0
1605100200000|2020-11-11 13:10:00|5858.76|5858.76|5859.68|5859.68|5860.16|5860.16|5858.76|5858.76|0
1605100500000|2020-11-11 13:15:00|5859.06|5859.06|5859.48|5859.48|5859.48|5859.48|5859.03|5859.03|0
1605100800000|2020-11-11 13:20:00|5859.91|5859.91|5860.6|5860.6|5862.22|5862.22|5859.91|5859.91|0
1605101100000|2020-11-11 13:25:00|5861.1|5861.1|5858.69|5858.69|5861.1|5861.1|5858.69|5858.69|0
1605101400000|2020-11-11 13:30:00|5858.92|5858.92|5861.52|5861.52|5861.52|5861.52|5856.79|5856.79|0
1605101700000|2020-11-11 13:35:00|5863.49|5863.49|5872.82|5872.82|5872.82|5872.82|5863.49|5863.49|0
1605102000000|2020-11-11 13:40:00|5873.65|5873.65|5858.61|5858.61|5873.65|5873.65|5858.61|5858.61|0
1605102300000|2020-11-11 13:45:00|5857.73|5857.73|5861.25|5861.25|5861.25|5861.25|5857.73|5857.73|0
1605102600000|2020-11-11 13:50:00|5864.21|5864.21|5865.38|5865.38|5865.38|5865.38|5864.14|5864.14|0
1605102900000|2020-11-11 13:55:00|5864.9|5864.9|5867.32|5867.32|5867.45|5867.45|5864.82|5864.82|0
1605103200000|2020-11-11 14:00:00|5869.51|5869.51|5869.03|5869.03|5869.57|5869.57|5868.49|5868.49|0
1605103500000|2020-11-11 14:05:00|5869.39|5869.39|5866.24|5866.24|5870.54|5870.54|5865.79|5865.79|0
1605103800000|2020-11-11 14:10:00|5866.44|5866.44|5874.96|5874.96|5874.96|5874.96|5866.44|5866.44|0
1605104100000|2020-11-11 14:15:00|5871.94|5871.94|5873.63|5873.63|5873.63|5873.63|5870.87|5870.87|0
1605104400000|2020-11-11 14:20:00|5877.17|5877.17|5873.69|5873.69|5877.17|5877.17|5873.69|5873.69|0
1605104700000|2020-11-11 14:25:00|5873.09|5873.09|5871.59|5871.59|5873.09|5873.09|5867.62|5867.62|0
1605105000000|2020-11-11 14:30:00|5873|5873|5865.85|5865.85|5874.18|5874.18|5865.85|5865.85|0
1605105300000|2020-11-11 14:35:00|5864.7|5864.7|5867.52|5867.52|5869.2|5869.2|5864.7|5864.7|0
1605105600000|2020-11-11 14:40:00|5866.05|5866.05|5860.13|5860.13|5866.68|5866.68|5860.13|5860.13|0
1605105900000|2020-11-11 14:45:00|5863.92|5863.92|5862.92|5862.92|5864.35|5864.35|5861.74|5861.74|0
1605106200000|2020-11-11 14:50:00|5863.01|5863.01|5866.46|5866.46|5866.63|5866.63|5863.01|5863.01|0
1605106500000|2020-11-11 14:55:00|5869.05|5869.05|5861.64|5861.64|5869.05|5869.05|5861.64|5861.64|0
1605106800000|2020-11-11 15:00:00|5864.24|5864.24|5860.83|5860.83|5868.33|5868.33|5860.83|5860.83|0
1605107100000|2020-11-11 15:05:00|5860.22|5860.22|5861.09|5861.09|5861.73|5861.73|5859.6|5859.6|0
1605107400000|2020-11-11 15:10:00|5860.29|5860.29|5865.43|5865.43|5865.43|5865.43|5860.17|5860.17|0
1605107700000|2020-11-11 15:15:00|5867.29|5867.29|5864.74|5864.74|5867.29|5867.29|5864.74|5864.74|0
1605108000000|2020-11-11 15:20:00|5866.16|5866.16|5867.56|5867.56|5869.71|5869.71|5866.16|5866.16|0
1605108300000|2020-11-11 15:25:00|5864.32|5864.32|5869.78|5869.78|5869.78|5869.78|5863.21|5863.21|0
1605108600000|2020-11-11 15:30:00|5873.06|5873.06|5874.99|5874.99|5876.16|5876.16|5873.06|5873.06|0
1605108900000|2020-11-11 15:35:00|5874.75|5874.75|5872.35|5872.35|5876.78|5876.78|5872.35|5872.35|0
1605109200000|2020-11-11 15:40:00|5871.59|5871.59|5873.84|5873.84|5875.27|5875.27|5869.91|5869.91|0
1605109500000|2020-11-11 15:45:00|5875.65|5875.65|5885|5885|5885|5885|5875.65|5875.65|0
1605109800000|2020-11-11 15:50:00|5883.84|5883.84|5883.63|5883.63|5884.29|5884.29|5882.96|5882.96|0
1605110100000|2020-11-11 15:55:00|5881.74|5881.74|5888.17|5888.17|5888.17|5888.17|5881.74|5881.74|0
1605110400000|2020-11-11 16:00:00|5890.1|5890.1|5886.32|5886.32|5890.1|5890.1|5885.73|5885.73|0
1605110700000|2020-11-11 16:05:00|5881.27|5881.27|5887.13|5887.13|5887.13|5887.13|5881.27|5881.27|0
1605111000000|2020-11-11 16:10:00|5886.9|5886.9|5889.32|5889.32|5890.32|5890.32|5886.9|5886.9|0
1605111300000|2020-11-11 16:15:00|5887.89|5887.89|5884.53|5884.53|5887.89|5887.89|5884.53|5884.53|0
1605111600000|2020-11-11 16:20:00|5882.34|5882.34|5883.88|5883.88|5885.47|5885.47|5882.34|5882.34|0
1605111900000|2020-11-11 16:25:00|5883.16|5883.16|5888.29|5888.29|5890.28|5890.28|5883.16|5883.16|0
1605168900000|2020-11-12 08:15:00|5874.7|5874.7|5867.69|5867.69|5874.7|5874.7|5867.69|5867.69|0
1605169200000|2020-11-12 08:20:00|5865.19|5865.19|5865.44|5865.44|5865.44|5865.44|5861.41|5861.41|0
1605169500000|2020-11-12 08:25:00|5862.25|5862.25|5852.62|5852.62|5863.98|5863.98|5852.46|5852.46|0
1605169800000|2020-11-12 08:30:00|5854.46|5854.46|5863.85|5863.85|5863.85|5863.85|5854.46|5854.46|0
1605170100000|2020-11-12 08:35:00|5869.14|5869.14|5863.62|5863.62|5872.37|5872.37|5863.62|5863.62|0
1605170400000|2020-11-12 08:40:00|5864.06|5864.06|5867.22|5867.22|5868.6|5868.6|5864.06|5864.06|0
1605170700000|2020-11-12 08:45:00|5868.89|5868.89|5869.57|5869.57|5869.57|5869.57|5865.6|5865.6|0
1605171000000|2020-11-12 08:50:00|5870.6|5870.6|5871.58|5871.58|5875.73|5875.73|5870.6|5870.6|0
1605171300000|2020-11-12 08:55:00|5870.62|5870.62|5877|5877|5879.02|5879.02|5870.62|5870.62|0
1605171600000|2020-11-12 09:00:00|5876.6|5876.6|5891.54|5891.54|5891.54|5891.54|5876.6|5876.6|0
1605171900000|2020-11-12 09:05:00|5896.05|5896.05|5882.36|5882.36|5896.05|5896.05|5882.14|5882.14|0
1605172200000|2020-11-12 09:10:00|5882.49|5882.49|5878.81|5878.81|5882.66|5882.66|5878.81|5878.81|0
1605172500000|2020-11-12 09:15:00|5875.56|5875.56|5883|5883|5883|5883|5875.56|5875.56|0
1605172800000|2020-11-12 09:20:00|5883.33|5883.33|5887.43|5887.43|5887.43|5887.43|5880.58|5880.58|0
1605173100000|2020-11-12 09:25:00|5890.41|5890.41|5893|5893|5894.51|5894.51|5890.41|5890.41|0
1605173400000|2020-11-12 09:30:00|5891.43|5891.43|5894.73|5894.73|5895.19|5895.19|5891.43|5891.43|0
1605173700000|2020-11-12 09:35:00|5894|5894|5893.05|5893.05|5894.16|5894.16|5893.05|5893.05|0
1605174000000|2020-11-12 09:40:00|5893.61|5893.61|5895.58|5895.58|5896.28|5896.28|5893.61|5893.61|0
1605174300000|2020-11-12 09:45:00|5895.51|5895.51|5894.34|5894.34|5895.51|5895.51|5893.2|5893.2|0
1605174600000|2020-11-12 09:50:00|5894.02|5894.02|5890.59|5890.59|5894.02|5894.02|5890.59|5890.59|0
1605174900000|2020-11-12 09:55:00|5891.47|5891.47|5887.67|5887.67|5891.47|5891.47|5887.67|5887.67|0
1605175200000|2020-11-12 10:00:00|5888.01|5888.01|5890.03|5890.03|5892.37|5892.37|5888.01|5888.01|0
1605175500000|2020-11-12 10:05:00|5890.6|5890.6|5898.55|5898.55|5898.55|5898.55|5889.94|5889.94|0
1605175800000|2020-11-12 10:10:00|5899.26|5899.26|5898.64|5898.64|5903.35|5903.35|5898.64|5898.64|0
1605176100000|2020-11-12 10:15:00|5898.77|5898.77|5899.43|5899.43|5900.4|5900.4|5898.77|5898.77|0
1605176400000|2020-11-12 10:20:00|5900.35|5900.35|5902.66|5902.66|5904.07|5904.07|5900.35|5900.35|0
1605176700000|2020-11-12 10:25:00|5903.93|5903.93|5902.7|5902.7|5903.93|5903.93|5901.49|5901.49|0
1605177000000|2020-11-12 10:30:00|5903.05|5903.05|5904.28|5904.28|5904.54|5904.54|5901.81|5901.81|0
1605177300000|2020-11-12 10:35:00|5905.16|5905.16|5908.14|5908.14|5908.14|5908.14|5905.14|5905.14|0
1605177600000|2020-11-12 10:40:00|5908.65|5908.65|5910.54|5910.54|5910.94|5910.94|5908.65|5908.65|0
1605177900000|2020-11-12 10:45:00|5909.45|5909.45|5907.55|5907.55|5910.08|5910.08|5907.29|5907.29|0
1605178200000|2020-11-12 10:50:00|5909.47|5909.47|5909.79|5909.79|5911.81|5911.81|5909.47|5909.47|0
1605178500000|2020-11-12 10:55:00|5908.93|5908.93|5909.67|5909.67|5909.75|5909.75|5908.55|5908.55|0
1605178800000|2020-11-12 11:00:00|5908.76|5908.76|5913.03|5913.03|5913.97|5913.97|5908.57|5908.57|0
1605179100000|2020-11-12 11:05:00|5912.7|5912.7|5909.69|5909.69|5913.16|5913.16|5909.69|5909.69|0
1605179400000|2020-11-12 11:10:00|5909.95|5909.95|5912.94|5912.94|5912.94|5912.94|5909.95|5909.95|0
1605179700000|2020-11-12 11:15:00|5913.07|5913.07|5911.66|5911.66|5913.38|5913.38|5911.66|5911.66|0
1605180000000|2020-11-12 11:20:00|5910.83|5910.83|5908.59|5908.59|5910.83|5910.83|5908.01|5908.01|0
1605180300000|2020-11-12 11:25:00|5908.66|5908.66|5905.57|5905.57|5908.66|5908.66|5905.57|5905.57|0
1605180600000|2020-11-12 11:30:00|5905.44|5905.44|5906.1|5906.1|5906.98|5906.98|5903.8|5903.8|0
1605180900000|2020-11-12 11:35:00|5906.3|5906.3|5911.26|5911.26|5911.26|5911.26|5906.19|5906.19|0
1605181200000|2020-11-12 11:40:00|5909.58|5909.58|5910.21|5910.21|5910.29|5910.29|5908.16|5908.16|0
1605181500000|2020-11-12 11:45:00|5910.13|5910.13|5908.57|5908.57|5910.13|5910.13|5908.57|5908.57|0
1605181800000|2020-11-12 11:50:00|5905.25|5905.25|5905.77|5905.77|5906.33|5906.33|5905.25|5905.25|0
1605182100000|2020-11-12 11:55:00|5908.21|5908.21|5912.33|5912.33|5912.33|5912.33|5906.79|5906.79|0
1605182400000|2020-11-12 12:00:00|5914.67|5914.67|5911.89|5911.89|5914.67|5914.67|5910.12|5910.12|0
1605182700000|2020-11-12 12:05:00|5910.27|5910.27|5905.76|5905.76|5910.27|5910.27|5905.76|5905.76|0
1605183000000|2020-11-12 12:10:00|5907.91|5907.91|5908.69|5908.69|5908.81|5908.81|5907.72|5907.72|0
1605183300000|2020-11-12 12:15:00|5907.47|5907.47|5906.6|5906.6|5908.19|5908.19|5906.6|5906.6|0
1605183600000|2020-11-12 12:20:00|5906.31|5906.31|5903.4|5903.4|5906.31|5906.31|5902.33|5902.33|0
1605183900000|2020-11-12 12:25:00|5903.71|5903.71|5907.85|5907.85|5907.85|5907.85|5903.51|5903.51|0
1605184200000|2020-11-12 12:30:00|5909.56|5909.56|5911.56|5911.56|5911.56|5911.56|5908.75|5908.75|0
1605184500000|2020-11-12 12:35:00|5912.49|5912.49|5909.39|5909.39|5914.64|5914.64|5909.39|5909.39|0
1605184800000|2020-11-12 12:40:00|5909.52|5909.52|5906.57|5906.57|5909.52|5909.52|5906.57|5906.57|0
1605185100000|2020-11-12 12:45:00|5906.37|5906.37|5904.19|5904.19|5907.54|5907.54|5904.19|5904.19|0
1605185400000|2020-11-12 12:50:00|5904.95|5904.95|5887.48|5887.48|5904.95|5904.95|5887.48|5887.48|0
1605185700000|2020-11-12 12:55:00|5889.79|5889.79|5887.24|5887.24|5890.62|5890.62|5887.24|5887.24|0
1605186000000|2020-11-12 13:00:00|5886.61|5886.61|5890.67|5890.67|5890.67|5890.67|5886.61|5886.61|0
1605186300000|2020-11-12 13:05:00|5891.19|5891.19|5893.11|5893.11|5893.36|5893.36|5891.19|5891.19|0
1605186600000|2020-11-12 13:10:00|5894.08|5894.08|5894.52|5894.52|5894.52|5894.52|5893.86|5893.86|0
1605186900000|2020-11-12 13:15:00|5894.41|5894.41|5898.77|5898.77|5898.77|5898.77|5894.41|5894.41|0
1605187200000|2020-11-12 13:20:00|5899.93|5899.93|5898.32|5898.32|5899.93|5899.93|5897.33|5897.33|0
1605187500000|2020-11-12 13:25:00|5897.99|5897.99|5893.43|5893.43|5897.99|5897.99|5893.43|5893.43|0
1605187800000|2020-11-12 13:30:00|5894.43|5894.43|5889.48|5889.48|5894.67|5894.67|5889.48|5889.48|0
1605188100000|2020-11-12 13:35:00|5887.32|5887.32|5889.17|5889.17|5889.17|5889.17|5886.96|5886.96|0
1605188400000|2020-11-12 13:40:00|5890.44|5890.44|5887.46|5887.46|5890.44|5890.44|5887.17|5887.17|0
1605188700000|2020-11-12 13:45:00|5886.07|5886.07|5887.25|5887.25|5887.25|5887.25|5885.63|5885.63|0
1605189000000|2020-11-12 13:50:00|5887.52|5887.52|5893.09|5893.09|5893.41|5893.41|5887.52|5887.52|0
1605189300000|2020-11-12 13:55:00|5892.95|5892.95|5894.51|5894.51|5894.51|5894.51|5892.22|5892.22|0
1605189600000|2020-11-12 14:00:00|5894.76|5894.76|5882.39|5882.39|5894.76|5894.76|5882.39|5882.39|0
1605189900000|2020-11-12 14:05:00|5882.93|5882.93|5884.54|5884.54|5885.79|5885.79|5882.93|5882.93|0
1605190200000|2020-11-12 14:10:00|5881.8|5881.8|5880.26|5880.26|5881.8|5881.8|5878.44|5878.44|0
1605190500000|2020-11-12 14:15:00|5881.39|5881.39|5878.52|5878.52|5881.39|5881.39|5878.45|5878.45|0
1605190800000|2020-11-12 14:20:00|5878.77|5878.77|5871.33|5871.33|5879.21|5879.21|5871.33|5871.33|0
1605191100000|2020-11-12 14:25:00|5869.74|5869.74|5864.38|5864.38|5869.74|5869.74|5863.51|5863.51|0
1605191400000|2020-11-12 14:30:00|5865.27|5865.27|5861.36|5861.36|5866.13|5866.13|5861.36|5861.36|0
1605191700000|2020-11-12 14:35:00|5860.44|5860.44|5860.13|5860.13|5864.02|5864.02|5859.15|5859.15|0
1605192000000|2020-11-12 14:40:00|5864.14|5864.14|5862.23|5862.23|5864.7|5864.7|5862.23|5862.23|0
1605192300000|2020-11-12 14:45:00|5865.17|5865.17|5861.99|5861.99|5866.82|5866.82|5861.43|5861.43|0
1605192600000|2020-11-12 14:50:00|5862.3|5862.3|5870.68|5870.68|5870.68|5870.68|5862.3|5862.3|0
1605192900000|2020-11-12 14:55:00|5873.26|5873.26|5868.92|5868.92|5873.26|5873.26|5866.35|5866.35|0
1605193200000|2020-11-12 15:00:00|5868.43|5868.43|5874.26|5874.26|5874.26|5874.26|5866.51|5866.51|0
1605193500000|2020-11-12 15:05:00|5874.42|5874.42|5874.7|5874.7|5874.7|5874.7|5872.16|5872.16|0
1605193800000|2020-11-12 15:10:00|5872.45|5872.45|5873.74|5873.74|5873.74|5873.74|5871.43|5871.43|0
1605194100000|2020-11-12 15:15:00|5871.77|5871.77|5874.63|5874.63|5874.63|5874.63|5871.77|5871.77|0
1605194400000|2020-11-12 15:20:00|5877.13|5877.13|5875.67|5875.67|5877.13|5877.13|5875.67|5875.67|0
1605194700000|2020-11-12 15:25:00|5873.05|5873.05|5873.1|5873.1|5873.1|5873.1|5872.17|5872.17|0
1605195000000|2020-11-12 15:30:00|5873.55|5873.55|5877.09|5877.09|5877.09|5877.09|5873.55|5873.55|0
1605195300000|2020-11-12 15:35:00|5877.01|5877.01|5882.27|5882.27|5882.58|5882.58|5877.01|5877.01|0
1605195600000|2020-11-12 15:40:00|5882.4|5882.4|5888.63|5888.63|5888.63|5888.63|5879.29|5879.29|0
1605195900000|2020-11-12 15:45:00|5888.61|5888.61|5889.89|5889.89|5889.89|5889.89|5887.29|5887.29|0
1605196200000|2020-11-12 15:50:00|5890.46|5890.46|5893.44|5893.44|5893.49|5893.49|5890.46|5890.46|0
1605196500000|2020-11-12 15:55:00|5895.86|5895.86|5894.94|5894.94|5896.06|5896.06|5894.88|5894.88|0
1605196800000|2020-11-12 16:00:00|5892.32|5892.32|5886.68|5886.68|5892.32|5892.32|5886.68|5886.68|0
1605197100000|2020-11-12 16:05:00|5888.56|5888.56|5886.95|5886.95|5888.56|5888.56|5885.74|5885.74|0
1605197400000|2020-11-12 16:10:00|5889.61|5889.61|5888.49|5888.49|5889.99|5889.99|5888.49|5888.49|0
1605197700000|2020-11-12 16:15:00|5890.19|5890.19|5884.23|5884.23|5890.19|5890.19|5884.23|5884.23|0
1605198000000|2020-11-12 16:20:00|5885.35|5885.35|5887.39|5887.39|5890.03|5890.03|5885.35|5885.35|0
1605198300000|2020-11-12 16:25:00|5888.16|5888.16|5888.67|5888.67|5890.31|5890.31|5888.16|5888.16|0
1605255300000|2020-11-13 08:15:00|5833.59|5833.59|5846.19|5846.19|5846.19|5846.19|5833.59|5833.59|0
1605255600000|2020-11-13 08:20:00|5843.94|5843.94|5845.09|5845.09|5845.59|5845.59|5841.74|5841.74|0
1605255900000|2020-11-13 08:25:00|5848.47|5848.47|5847.27|5847.27|5848.47|5848.47|5845.43|5845.43|0
1605256200000|2020-11-13 08:30:00|5845.7|5845.7|5847.8|5847.8|5849.16|5849.16|5845.7|5845.7|0
1605256500000|2020-11-13 08:35:00|5850.33|5850.33|5844.16|5844.16|5851.64|5851.64|5844.16|5844.16|0
1605256800000|2020-11-13 08:40:00|5844.8|5844.8|5853.38|5853.38|5853.38|5853.38|5844.8|5844.8|0
1605257100000|2020-11-13 08:45:00|5854.81|5854.81|5850.22|5850.22|5854.81|5854.81|5850.22|5850.22|0
1605257400000|2020-11-13 08:50:00|5853.3|5853.3|5845.28|5845.28|5853.3|5853.3|5844.29|5844.29|0
1605257700000|2020-11-13 08:55:00|5844.24|5844.24|5852.5|5852.5|5852.55|5852.55|5844.24|5844.24|0
1605258000000|2020-11-13 09:00:00|5851.36|5851.36|5850.71|5850.71|5853.53|5853.53|5850.71|5850.71|0
1605258300000|2020-11-13 09:05:00|5850.91|5850.91|5845.17|5845.17|5850.91|5850.91|5845.17|5845.17|0
1605258600000|2020-11-13 09:10:00|5851.49|5851.49|5850.28|5850.28|5852.04|5852.04|5850.28|5850.28|0
1605258900000|2020-11-13 09:15:00|5855.16|5855.16|5847.42|5847.42|5855.16|5855.16|5846.09|5846.09|0
1605259200000|2020-11-13 09:20:00|5847.56|5847.56|5858.69|5858.69|5858.69|5858.69|5847.56|5847.56|0
1605259500000|2020-11-13 09:25:00|5859.07|5859.07|5859.59|5859.59|5860.2|5860.2|5859.07|5859.07|0
1605259800000|2020-11-13 09:30:00|5854.4|5854.4|5862.24|5862.24|5862.48|5862.48|5854.4|5854.4|0
1605260100000|2020-11-13 09:35:00|5861.17|5861.17|5861.92|5861.92|5862.63|5862.63|5861.17|5861.17|0
1605260400000|2020-11-13 09:40:00|5862.98|5862.98|5864.47|5864.47|5864.47|5864.47|5862.98|5862.98|0
1605260700000|2020-11-13 09:45:00|5865.8|5865.8|5865.87|5865.87|5867.46|5867.46|5865.8|5865.8|0
1605261000000|2020-11-13 09:50:00|5864.97|5864.97|5865.34|5865.34|5866.18|5866.18|5864.62|5864.62|0
1605261300000|2020-11-13 09:55:00|5865|5865|5866.61|5866.61|5866.61|5866.61|5864.77|5864.77|0
1605261600000|2020-11-13 10:00:00|5866.24|5866.24|5860.7|5860.7|5866.24|5866.24|5860.7|5860.7|0
1605261900000|2020-11-13 10:05:00|5859.99|5859.99|5858.57|5858.57|5860.38|5860.38|5858.49|5858.49|0
1605262200000|2020-11-13 10:10:00|5856.85|5856.85|5853.79|5853.79|5856.85|5856.85|5852.6|5852.6|0
1605262500000|2020-11-13 10:15:00|5855.47|5855.47|5860.35|5860.35|5860.35|5860.35|5854.8|5854.8|0
1605262800000|2020-11-13 10:20:00|5861.01|5861.01|5860.94|5860.94|5861.45|5861.45|5856.73|5856.73|0
1605263100000|2020-11-13 10:25:00|5861.6|5861.6|5863.74|5863.74|5864.27|5864.27|5861.6|5861.6|0
1605263400000|2020-11-13 10:30:00|5861.28|5861.28|5859.44|5859.44|5861.31|5861.31|5858.8|5858.8|0
1605263700000|2020-11-13 10:35:00|5860.08|5860.08|5858.85|5858.85|5860.32|5860.32|5858.49|5858.49|0
1605264000000|2020-11-13 10:40:00|5856.26|5856.26|5856.55|5856.55|5856.55|5856.55|5855.67|5855.67|0
1605264300000|2020-11-13 10:45:00|5857.18|5857.18|5857.34|5857.34|5857.34|5857.34|5856.12|5856.12|0
1605264600000|2020-11-13 10:50:00|5861.85|5861.85|5861.78|5861.78|5862.44|5862.44|5861.78|5861.78|0
1605264900000|2020-11-13 10:55:00|5864.53|5864.53|5861.49|5861.49|5864.53|5864.53|5861.49|5861.49|0
1605265200000|2020-11-13 11:00:00|5861.76|5861.76|5847.76|5847.76|5862.09|5862.09|5847.76|5847.76|0
1605265500000|2020-11-13 11:05:00|5850.99|5850.99|5858.28|5858.28|5858.28|5858.28|5850.99|5850.99|0
1605265800000|2020-11-13 11:10:00|5857.7|5857.7|5855.91|5855.91|5860.45|5860.45|5855.91|5855.91|0
1605266100000|2020-11-13 11:15:00|5854.41|5854.41|5852.26|5852.26|5854.41|5854.41|5852.26|5852.26|0
1605266400000|2020-11-13 11:20:00|5854.12|5854.12|5849.17|5849.17|5854.12|5854.12|5849.17|5849.17|0
1605266700000|2020-11-13 11:25:00|5847.74|5847.74|5846.32|5846.32|5847.74|5847.74|5845.97|5845.97|0
1605267000000|2020-11-13 11:30:00|5843.86|5843.86|5841.59|5841.59|5843.97|5843.97|5841.59|5841.59|0
1605267300000|2020-11-13 11:35:00|5842.37|5842.37|5838.9|5838.9|5842.37|5842.37|5838.9|5838.9|0
1605267600000|2020-11-13 11:40:00|5838.88|5838.88|5840.33|5840.33|5840.71|5840.71|5838.88|5838.88|0
1605267900000|2020-11-13 11:45:00|5840|5840|5837.57|5837.57|5840.78|5840.78|5837.57|5837.57|0
1605268200000|2020-11-13 11:50:00|5838.68|5838.68|5841.14|5841.14|5841.14|5841.14|5838.68|5838.68|0
1605268500000|2020-11-13 11:55:00|5842.06|5842.06|5844.77|5844.77|5845.62|5845.62|5841.28|5841.28|0
1605268800000|2020-11-13 12:00:00|5845.07|5845.07|5849.78|5849.78|5849.78|5849.78|5845.07|5845.07|0
1605269100000|2020-11-13 12:05:00|5848.5|5848.5|5846.83|5846.83|5849.09|5849.09|5846.83|5846.83|0
1605269400000|2020-11-13 12:10:00|5845.8|5845.8|5843.75|5843.75|5846.44|5846.44|5843.75|5843.75|0
1605269700000|2020-11-13 12:15:00|5842.32|5842.32|5841.17|5841.17|5842.38|5842.38|5841.17|5841.17|0
1605270000000|2020-11-13 12:20:00|5840.24|5840.24|5841.5|5841.5|5841.57|5841.57|5840.24|5840.24|0
1605270300000|2020-11-13 12:25:00|5841.07|5841.07|5845.14|5845.14|5845.14|5845.14|5841.07|5841.07|0
1605270600000|2020-11-13 12:30:00|5847.74|5847.74|5848.68|5848.68|5848.84|5848.84|5847.74|5847.74|0
1605270900000|2020-11-13 12:35:00|5848|5848|5847.68|5847.68|5849.56|5849.56|5847.68|5847.68|0
1605271200000|2020-11-13 12:40:00|5847.06|5847.06|5847.92|5847.92|5847.92|5847.92|5844.58|5844.58|0
1605271500000|2020-11-13 12:45:00|5847.33|5847.33|5847.34|5847.34|5848.49|5848.49|5847.21|5847.21|0
1605271800000|2020-11-13 12:50:00|5846.86|5846.86|5847.78|5847.78|5848.8|5848.8|5846.86|5846.86|0
1605272100000|2020-11-13 12:55:00|5847.72|5847.72|5846.28|5846.28|5847.77|5847.77|5846.28|5846.28|0
1605272400000|2020-11-13 13:00:00|5846.98|5846.98|5845.59|5845.59|5847.67|5847.67|5845.59|5845.59|0
1605272700000|2020-11-13 13:05:00|5845.73|5845.73|5847.89|5847.89|5847.89|5847.89|5844.7|5844.7|0
1605273000000|2020-11-13 13:10:00|5848.36|5848.36|5846.83|5846.83|5849.07|5849.07|5846.83|5846.83|0
1605273300000|2020-11-13 13:15:00|5847.46|5847.46|5844.06|5844.06|5847.46|5847.46|5844.06|5844.06|0
1605273600000|2020-11-13 13:20:00|5843.5|5843.5|5847.27|5847.27|5847.27|5847.27|5843.5|5843.5|0
1605273900000|2020-11-13 13:25:00|5847.4|5847.4|5849.6|5849.6|5849.6|5849.6|5847.4|5847.4|0
1605274200000|2020-11-13 13:30:00|5848.06|5848.06|5854.9|5854.9|5854.9|5854.9|5848.06|5848.06|0
1605274500000|2020-11-13 13:35:00|5855.12|5855.12|5853.38|5853.38|5855.12|5855.12|5853.03|5853.03|0
1605274800000|2020-11-13 13:40:00|5852.98|5852.98|5852.87|5852.87|5853.78|5853.78|5852.87|5852.87|0
1605275100000|2020-11-13 13:45:00|5852.76|5852.76|5851.56|5851.56|5852.76|5852.76|5851.56|5851.56|0
1605275400000|2020-11-13 13:50:00|5848.2|5848.2|5853.36|5853.36|5853.36|5853.36|5847.71|5847.71|0
1605275700000|2020-11-13 13:55:00|5854.72|5854.72|5851.1|5851.1|5854.72|5854.72|5851.1|5851.1|0
1605276000000|2020-11-13 14:00:00|5850.95|5850.95|5848.42|5848.42|5850.95|5850.95|5848.32|5848.32|0
1605276300000|2020-11-13 14:05:00|5847.11|5847.11|5849.54|5849.54|5849.75|5849.75|5847.11|5847.11|0
1605276600000|2020-11-13 14:10:00|5851.98|5851.98|5846.5|5846.5|5851.98|5851.98|5846.5|5846.5|0
1605276900000|2020-11-13 14:15:00|5847.2|5847.2|5846.03|5846.03|5850.93|5850.93|5846.03|5846.03|0
1605277200000|2020-11-13 14:20:00|5847.8|5847.8|5849.19|5849.19|5850.42|5850.42|5847.8|5847.8|0
1605277500000|2020-11-13 14:25:00|5850.89|5850.89|5853.73|5853.73|5853.73|5853.73|5850.89|5850.89|0
1605277800000|2020-11-13 14:30:00|5854.75|5854.75|5851.2|5851.2|5855.21|5855.21|5850.97|5850.97|0
1605278100000|2020-11-13 14:35:00|5849.84|5849.84|5855.05|5855.05|5855.05|5855.05|5848.5|5848.5|0
1605278400000|2020-11-13 14:40:00|5854.16|5854.16|5853.44|5853.44|5854.16|5854.16|5852.61|5852.61|0
1605278700000|2020-11-13 14:45:00|5852.03|5852.03|5858.32|5858.32|5858.32|5858.32|5852.03|5852.03|0
1605279000000|2020-11-13 14:50:00|5853.85|5853.85|5853.25|5853.25|5855.38|5855.38|5853.25|5853.25|0
1605279300000|2020-11-13 14:55:00|5854.75|5854.75|5860.77|5860.77|5861.02|5861.02|5854.75|5854.75|0
1605279600000|2020-11-13 15:00:00|5859.59|5859.59|5859.2|5859.2|5859.68|5859.68|5858.43|5858.43|0
1605279900000|2020-11-13 15:05:00|5859.6|5859.6|5863.55|5863.55|5863.55|5863.55|5859.6|5859.6|0
1605280200000|2020-11-13 15:10:00|5862.71|5862.71|5856.68|5856.68|5862.71|5862.71|5856.68|5856.68|0
1605280500000|2020-11-13 15:15:00|5857.28|5857.28|5852.45|5852.45|5857.74|5857.74|5852.45|5852.45|0
1605280800000|2020-11-13 15:20:00|5852.96|5852.96|5850.91|5850.91|5852.96|5852.96|5850.12|5850.12|0
1605281100000|2020-11-13 15:25:00|5850.53|5850.53|5852.92|5852.92|5852.92|5852.92|5850.07|5850.07|0
1605281400000|2020-11-13 15:30:00|5853.58|5853.58|5852.73|5852.73|5853.58|5853.58|5852.73|5852.73|0
1605281700000|2020-11-13 15:35:00|5852.55|5852.55|5847.22|5847.22|5852.55|5852.55|5847.22|5847.22|0
1605282000000|2020-11-13 15:40:00|5846.62|5846.62|5849.69|5849.69|5849.69|5849.69|5846.51|5846.51|0
1605282300000|2020-11-13 15:45:00|5850.38|5850.38|5853.34|5853.34|5853.34|5853.34|5850.38|5850.38|0
1605282600000|2020-11-13 15:50:00|5853.77|5853.77|5853.77|5853.77|5853.9|5853.9|5852.9|5852.9|0
1605282900000|2020-11-13 15:55:00|5854.31|5854.31|5850.05|5850.05|5854.31|5854.31|5850.05|5850.05|0
1605283200000|2020-11-13 16:00:00|5850.67|5850.67|5852.03|5852.03|5854.1|5854.1|5850.67|5850.67|0
1605283500000|2020-11-13 16:05:00|5851.28|5851.28|5855.18|5855.18|5855.18|5855.18|5851.28|5851.28|0
1605283800000|2020-11-13 16:10:00|5856.16|5856.16|5851.49|5851.49|5856.16|5856.16|5851.49|5851.49|0
1605284100000|2020-11-13 16:15:00|5850.22|5850.22|5848.22|5848.22|5850.22|5850.22|5848.22|5848.22|0
1605284400000|2020-11-13 16:20:00|5848.38|5848.38|5844.82|5844.82|5848.45|5848.45|5844.82|5844.82|0
1605284700000|2020-11-13 16:25:00|5846.7|5846.7|5846.3|5846.3|5847.53|5847.53|5846.13|5846.13|0
1605514500000|2020-11-16 08:15:00|5906.63|5906.63|5901.49|5901.49|5907.05|5907.05|5900.6|5900.6|0
1605514800000|2020-11-16 08:20:00|5903.36|5903.36|5901.08|5901.08|5903.36|5903.36|5900.68|5900.68|0
1605515100000|2020-11-16 08:25:00|5895.99|5895.99|5888.8|5888.8|5895.99|5895.99|5888.8|5888.8|0
1605515400000|2020-11-16 08:30:00|5888.27|5888.27|5887.75|5887.75|5890.35|5890.35|5886.66|5886.66|0
1605515700000|2020-11-16 08:35:00|5886.4|5886.4|5887.67|5887.67|5888.43|5888.43|5886.4|5886.4|0
1605516000000|2020-11-16 08:40:00|5887.6|5887.6|5883.04|5883.04|5887.83|5887.83|5883.04|5883.04|0
1605516300000|2020-11-16 08:45:00|5880.65|5880.65|5878.11|5878.11|5882.52|5882.52|5878.11|5878.11|0
1605516600000|2020-11-16 08:50:00|5877.23|5877.23|5871.23|5871.23|5878.16|5878.16|5871.23|5871.23|0
1605516900000|2020-11-16 08:55:00|5872.35|5872.35|5875.63|5875.63|5875.63|5875.63|5868.81|5868.81|0
1605517200000|2020-11-16 09:00:00|5875.71|5875.71|5882.09|5882.09|5882.88|5882.88|5875.71|5875.71|0
1605517500000|2020-11-16 09:05:00|5881.44|5881.44|5881.04|5881.04|5881.84|5881.84|5880.59|5880.59|0
1605517800000|2020-11-16 09:10:00|5880.43|5880.43|5881.8|5881.8|5882.64|5882.64|5880.43|5880.43|0
1605518100000|2020-11-16 09:15:00|5881.66|5881.66|5878.48|5878.48|5881.66|5881.66|5878.48|5878.48|0
1605518400000|2020-11-16 09:20:00|5882.7|5882.7|5884.55|5884.55|5885.14|5885.14|5882.7|5882.7|0
1605518700000|2020-11-16 09:25:00|5884.4|5884.4|5884.14|5884.14|5886.92|5886.92|5882.26|5882.26|0
1605519000000|2020-11-16 09:30:00|5883.57|5883.57|5885.15|5885.15|5885.41|5885.41|5882.75|5882.75|0
1605519300000|2020-11-16 09:35:00|5884.5|5884.5|5888.31|5888.31|5888.31|5888.31|5882.15|5882.15|0
1605519600000|2020-11-16 09:40:00|5887.81|5887.81|5887.65|5887.65|5887.81|5887.81|5886.82|5886.82|0
1605519900000|2020-11-16 09:45:00|5887.9|5887.9|5888.54|5888.54|5888.54|5888.54|5886.89|5886.89|0
1605520200000|2020-11-16 09:50:00|5890.3|5890.3|5884.98|5884.98|5890.3|5890.3|5884.98|5884.98|0
1605520500000|2020-11-16 09:55:00|5886.39|5886.39|5886.72|5886.72|5886.72|5886.72|5884.84|5884.84|0
1605520800000|2020-11-16 10:00:00|5886.91|5886.91|5881.23|5881.23|5886.91|5886.91|5879.53|5879.53|0
1605521100000|2020-11-16 10:05:00|5879.83|5879.83|5878.98|5878.98|5880.78|5880.78|5878.84|5878.84|0
1605521400000|2020-11-16 10:10:00|5880.31|5880.31|5881.2|5881.2|5881.4|5881.4|5880.31|5880.31|0
1605521700000|2020-11-16 10:15:00|5883.28|5883.28|5880.27|5880.27|5883.28|5883.28|5880.24|5880.24|0
1605522000000|2020-11-16 10:20:00|5882.22|5882.22|5893.65|5893.65|5893.65|5893.65|5882.22|5882.22|0
1605522300000|2020-11-16 10:25:00|5890.71|5890.71|5889.25|5889.25|5890.71|5890.71|5888.31|5888.31|0
1605522600000|2020-11-16 10:30:00|5890.96|5890.96|5889.34|5889.34|5890.96|5890.96|5889.34|5889.34|0
1605522900000|2020-11-16 10:35:00|5889.27|5889.27|5886.84|5886.84|5889.27|5889.27|5886|5886|0
1605523200000|2020-11-16 10:40:00|5886.28|5886.28|5888.03|5888.03|5888.12|5888.12|5886.28|5886.28|0
1605523500000|2020-11-16 10:45:00|5886.72|5886.72|5888.22|5888.22|5888.22|5888.22|5886.72|5886.72|0
1605523800000|2020-11-16 10:50:00|5889.13|5889.13|5886.1|5886.1|5889.79|5889.79|5886.1|5886.1|0
1605524100000|2020-11-16 10:55:00|5887.53|5887.53|5883.17|5883.17|5887.53|5887.53|5883.17|5883.17|0
1605524400000|2020-11-16 11:00:00|5885.42|5885.42|5883.42|5883.42|5885.42|5885.42|5883.28|5883.28|0
1605524700000|2020-11-16 11:05:00|5883.52|5883.52|5881.24|5881.24|5883.52|5883.52|5880.97|5880.97|0
1605525000000|2020-11-16 11:10:00|5881.68|5881.68|5876.17|5876.17|5881.68|5881.68|5876.17|5876.17|0
1605525300000|2020-11-16 11:15:00|5876.13|5876.13|5876.66|5876.66|5878.54|5878.54|5875.98|5875.98|0
1605525600000|2020-11-16 11:20:00|5875.17|5875.17|5875.97|5875.97|5875.97|5875.97|5873.28|5873.28|0
1605525900000|2020-11-16 11:25:00|5875.7|5875.7|5878.03|5878.03|5878.03|5878.03|5875.7|5875.7|0
1605526200000|2020-11-16 11:30:00|5878.05|5878.05|5881.23|5881.23|5881.23|5881.23|5878.01|5878.01|0
1605526500000|2020-11-16 11:35:00|5881.07|5881.07|5879.58|5879.58|5882.12|5882.12|5879.52|5879.52|0
1605526800000|2020-11-16 11:40:00|5880.56|5880.56|5880.09|5880.09|5880.71|5880.71|5879.74|5879.74|0
1605527100000|2020-11-16 11:45:00|5882.29|5882.29|5885.87|5885.87|5885.87|5885.87|5882.29|5882.29|0
1605527400000|2020-11-16 11:50:00|5886.51|5886.51|5905.69|5905.69|5905.69|5905.69|5886.51|5886.51|0
1605527700000|2020-11-16 11:55:00|5903.74|5903.74|5938.09|5938.09|5938.09|5938.09|5903.74|5903.74|0
1605528000000|2020-11-16 12:00:00|5934.96|5934.96|5935.14|5935.14|5935.14|5935.14|5929.89|5929.89|0
1605528300000|2020-11-16 12:05:00|5932.47|5932.47|5931.06|5931.06|5932.47|5932.47|5925.27|5925.27|0
1605528600000|2020-11-16 12:10:00|5927.65|5927.65|5921.91|5921.91|5927.65|5927.65|5921.91|5921.91|0
1605528900000|2020-11-16 12:15:00|5914.88|5914.88|5922.36|5922.36|5922.36|5922.36|5914.88|5914.88|0
1605529200000|2020-11-16 12:20:00|5918.36|5918.36|5917.63|5917.63|5920.21|5920.21|5917.16|5917.16|0
1605529500000|2020-11-16 12:25:00|5914.88|5914.88|5911.63|5911.63|5914.88|5914.88|5911.63|5911.63|0
1605529800000|2020-11-16 12:30:00|5913.05|5913.05|5909.07|5909.07|5913.05|5913.05|5909.07|5909.07|0
1605530100000|2020-11-16 12:35:00|5908.29|5908.29|5905.06|5905.06|5908.29|5908.29|5904.11|5904.11|0
1605530400000|2020-11-16 12:40:00|5904.53|5904.53|5905.26|5905.26|5907.12|5907.12|5902.51|5902.51|0
1605530700000|2020-11-16 12:45:00|5907.96|5907.96|5901.74|5901.74|5907.96|5907.96|5901.74|5901.74|0
1605531000000|2020-11-16 12:50:00|5901.68|5901.68|5903.18|5903.18|5903.18|5903.18|5900.06|5900.06|0
1605531300000|2020-11-16 12:55:00|5905.39|5905.39|5911.83|5911.83|5911.83|5911.83|5905.39|5905.39|0
1605531600000|2020-11-16 13:00:00|5910.11|5910.11|5915.78|5915.78|5915.78|5915.78|5909.91|5909.91|0
1605531900000|2020-11-16 13:05:00|5916.87|5916.87|5916.89|5916.89|5917.42|5917.42|5915.47|5915.47|0
1605532200000|2020-11-16 13:10:00|5916.46|5916.46|5923.57|5923.57|5923.57|5923.57|5916.46|5916.46|0
1605532500000|2020-11-16 13:15:00|5923.89|5923.89|5924.49|5924.49|5927.61|5927.61|5923.89|5923.89|0
1605532800000|2020-11-16 13:20:00|5926.77|5926.77|5930.93|5930.93|5930.93|5930.93|5926.77|5926.77|0
1605533100000|2020-11-16 13:25:00|5933.46|5933.46|5934.28|5934.28|5937.03|5937.03|5933.46|5933.46|0
1605533400000|2020-11-16 13:30:00|5931.16|5931.16|5930.08|5930.08|5931.16|5931.16|5929.05|5929.05|0
1605533700000|2020-11-16 13:35:00|5930.65|5930.65|5922.66|5922.66|5930.65|5930.65|5922.66|5922.66|0
1605534000000|2020-11-16 13:40:00|5921.22|5921.22|5914.56|5914.56|5921.22|5921.22|5914.56|5914.56|0
1605534300000|2020-11-16 13:45:00|5916.65|5916.65|5915.57|5915.57|5918.39|5918.39|5915.57|5915.57|0
1605534600000|2020-11-16 13:50:00|5915.6|5915.6|5911.72|5911.72|5917.37|5917.37|5911.72|5911.72|0
1605534900000|2020-11-16 13:55:00|5912|5912|5912.28|5912.28|5912.35|5912.35|5912|5912|0
1605535200000|2020-11-16 14:00:00|5914.38|5914.38|5912.34|5912.34|5915.45|5915.45|5912.34|5912.34|0
1605535500000|2020-11-16 14:05:00|5911.53|5911.53|5911.29|5911.29|5914.57|5914.57|5911.29|5911.29|0
1605535800000|2020-11-16 14:10:00|5911.73|5911.73|5908.38|5908.38|5911.73|5911.73|5908.38|5908.38|0
1605536100000|2020-11-16 14:15:00|5909.26|5909.26|5910.04|5910.04|5910.04|5910.04|5904.41|5904.41|0
1605536400000|2020-11-16 14:20:00|5909.01|5909.01|5911.13|5911.13|5912.22|5912.22|5909.01|5909.01|0
1605536700000|2020-11-16 14:25:00|5907.76|5907.76|5911.26|5911.26|5911.94|5911.94|5907.76|5907.76|0
1605537000000|2020-11-16 14:30:00|5909.19|5909.19|5907.28|5907.28|5909.19|5909.19|5907.28|5907.28|0
1605537300000|2020-11-16 14:35:00|5903.92|5903.92|5907.45|5907.45|5907.45|5907.45|5903.92|5903.92|0
1605537600000|2020-11-16 14:40:00|5906.53|5906.53|5912.97|5912.97|5912.97|5912.97|5905.08|5905.08|0
1605537900000|2020-11-16 14:45:00|5914.6|5914.6|5914.06|5914.06|5916.38|5916.38|5913.84|5913.84|0
1605538200000|2020-11-16 14:50:00|5915.15|5915.15|5907.38|5907.38|5915.54|5915.54|5907.38|5907.38|0
1605538500000|2020-11-16 14:55:00|5906.32|5906.32|5909.43|5909.43|5909.43|5909.43|5906.01|5906.01|0
1605538800000|2020-11-16 15:00:00|5907.44|5907.44|5907.79|5907.79|5909.77|5909.77|5906.07|5906.07|0
1605539100000|2020-11-16 15:05:00|5906.06|5906.06|5909.19|5909.19|5909.19|5909.19|5906.06|5906.06|0
1605539400000|2020-11-16 15:10:00|5909.86|5909.86|5911.72|5911.72|5912.31|5912.31|5909.86|5909.86|0
1605539700000|2020-11-16 15:15:00|5912.34|5912.34|5919.17|5919.17|5919.17|5919.17|5912.34|5912.34|0
1605540000000|2020-11-16 15:20:00|5920.23|5920.23|5922.69|5922.69|5923.45|5923.45|5917.12|5917.12|0
1605540300000|2020-11-16 15:25:00|5921.75|5921.75|5923.99|5923.99|5923.99|5923.99|5921.75|5921.75|0
1605540600000|2020-11-16 15:30:00|5926.76|5926.76|5928.49|5928.49|5929.54|5929.54|5926.61|5926.61|0
1605540900000|2020-11-16 15:35:00|5930.38|5930.38|5929.09|5929.09|5930.38|5930.38|5928.76|5928.76|0
1605541200000|2020-11-16 15:40:00|5927.35|5927.35|5919.04|5919.04|5927.35|5927.35|5918.25|5918.25|0
1605541500000|2020-11-16 15:45:00|5918.67|5918.67|5916|5916|5918.67|5918.67|5914.19|5914.19|0
1605541800000|2020-11-16 15:50:00|5915.33|5915.33|5918.11|5918.11|5918.11|5918.11|5915.33|5915.33|0
1605542100000|2020-11-16 15:55:00|5918.26|5918.26|5921.68|5921.68|5921.68|5921.68|5918.26|5918.26|0
1605542400000|2020-11-16 16:00:00|5920.18|5920.18|5916.13|5916.13|5920.83|5920.83|5916.13|5916.13|0
1605542700000|2020-11-16 16:05:00|5916.21|5916.21|5911.67|5911.67|5916.21|5916.21|5911.66|5911.66|0
1605543000000|2020-11-16 16:10:00|5909.39|5909.39|5913.7|5913.7|5913.7|5913.7|5909.39|5909.39|0
1605543300000|2020-11-16 16:15:00|5911.35|5911.35|5915.19|5915.19|5917.45|5917.45|5911.35|5911.35|0
1605543600000|2020-11-16 16:20:00|5915.61|5915.61|5917.1|5917.1|5917.1|5917.1|5915.07|5915.07|0
1605543900000|2020-11-16 16:25:00|5915.75|5915.75|5911.63|5911.63|5915.75|5915.75|5910.57|5910.57|0
1605600900000|2020-11-17 08:15:00|5907.75|5907.75|5891.94|5891.94|5907.75|5907.75|5891.94|5891.94|0
1605601200000|2020-11-17 08:20:00|5892.35|5892.35|5891.5|5891.5|5895.97|5895.97|5891.5|5891.5|0
1605601500000|2020-11-17 08:25:00|5893.19|5893.19|5890.22|5890.22|5895.91|5895.91|5890.22|5890.22|0
1605601800000|2020-11-17 08:30:00|5886.16|5886.16|5885.1|5885.1|5886.16|5886.16|5881.31|5881.31|0
1605602100000|2020-11-17 08:35:00|5887.69|5887.69|5881.48|5881.48|5887.69|5887.69|5881.48|5881.48|0
1605602400000|2020-11-17 08:40:00|5886.65|5886.65|5893.56|5893.56|5893.56|5893.56|5886.65|5886.65|0
1605602700000|2020-11-17 08:45:00|5893.84|5893.84|5893.36|5893.36|5895.28|5895.28|5893.36|5893.36|0
1605603000000|2020-11-17 08:50:00|5892.86|5892.86|5889.88|5889.88|5893.66|5893.66|5889.88|5889.88|0
1605603300000|2020-11-17 08:55:00|5889.91|5889.91|5885.91|5885.91|5891.03|5891.03|5885.91|5885.91|0
1605603600000|2020-11-17 09:00:00|5888.45|5888.45|5888.56|5888.56|5889.11|5889.11|5888.45|5888.45|0
1605603900000|2020-11-17 09:05:00|5888.98|5888.98|5887.11|5887.11|5891.38|5891.38|5887.11|5887.11|0
1605604200000|2020-11-17 09:10:00|5886.78|5886.78|5883.43|5883.43|5886.78|5886.78|5883.43|5883.43|0
1605604500000|2020-11-17 09:15:00|5882.34|5882.34|5879.72|5879.72|5882.34|5882.34|5879.72|5879.72|0
1605604800000|2020-11-17 09:20:00|5884.44|5884.44|5887.89|5887.89|5887.89|5887.89|5884.44|5884.44|0
1605605100000|2020-11-17 09:25:00|5888.44|5888.44|5885.35|5885.35|5888.44|5888.44|5885.35|5885.35|0
1605605400000|2020-11-17 09:30:00|5881.71|5881.71|5885.69|5885.69|5885.69|5885.69|5881.71|5881.71|0
1605605700000|2020-11-17 09:35:00|5885.53|5885.53|5881.17|5881.17|5885.53|5885.53|5881.17|5881.17|0
1605606000000|2020-11-17 09:40:00|5876.58|5876.58|5875.54|5875.54|5876.58|5876.58|5873.04|5873.04|0
1605606300000|2020-11-17 09:45:00|5877.95|5877.95|5884.15|5884.15|5884.15|5884.15|5877.95|5877.95|0
1605606600000|2020-11-17 09:50:00|5883.73|5883.73|5881.57|5881.57|5884.29|5884.29|5881.57|5881.57|0
1605606900000|2020-11-17 09:55:00|5881.22|5881.22|5877.67|5877.67|5881.22|5881.22|5877.67|5877.67|0
1605607200000|2020-11-17 10:00:00|5876.01|5876.01|5881.75|5881.75|5881.75|5881.75|5876.01|5876.01|0
1605607500000|2020-11-17 10:05:00|5881.28|5881.28|5874.5|5874.5|5881.28|5881.28|5874.5|5874.5|0
1605607800000|2020-11-17 10:10:00|5875.83|5875.83|5873.63|5873.63|5875.83|5875.83|5871.5|5871.5|0
1605608100000|2020-11-17 10:15:00|5872.71|5872.71|5879.07|5879.07|5879.07|5879.07|5872.71|5872.71|0
1605608400000|2020-11-17 10:20:00|5881.31|5881.31|5882.36|5882.36|5883.02|5883.02|5881.31|5881.31|0
1605608700000|2020-11-17 10:25:00|5881|5881|5882.87|5882.87|5883.12|5883.12|5881|5881|0
1605609000000|2020-11-17 10:30:00|5882.13|5882.13|5882.3|5882.3|5882.9|5882.9|5881.89|5881.89|0
1605609300000|2020-11-17 10:35:00|5880.59|5880.59|5881.82|5881.82|5882.27|5882.27|5880.59|5880.59|0
1605609600000|2020-11-17 10:40:00|5885.95|5885.95|5880.35|5880.35|5885.95|5885.95|5877.94|5877.94|0
1605609900000|2020-11-17 10:45:00|5879.76|5879.76|5881.74|5881.74|5882.01|5882.01|5879.76|5879.76|0
1605610200000|2020-11-17 10:50:00|5882.41|5882.41|5885.65|5885.65|5885.65|5885.65|5882.41|5882.41|0
1605610500000|2020-11-17 10:55:00|5885.98|5885.98|5888.07|5888.07|5888.07|5888.07|5885.06|5885.06|0
1605610800000|2020-11-17 11:00:00|5887.62|5887.62|5883.7|5883.7|5887.62|5887.62|5883.7|5883.7|0
1605611100000|2020-11-17 11:05:00|5883.01|5883.01|5879.79|5879.79|5883.28|5883.28|5879.79|5879.79|0
1605611400000|2020-11-17 11:10:00|5877.71|5877.71|5872.21|5872.21|5877.71|5877.71|5871.52|5871.52|0
1605611700000|2020-11-17 11:15:00|5872.43|5872.43|5869.59|5869.59|5872.43|5872.43|5869.59|5869.59|0
1605612000000|2020-11-17 11:20:00|5869.23|5869.23|5866.12|5866.12|5869.23|5869.23|5866.12|5866.12|0
1605612300000|2020-11-17 11:25:00|5865.38|5865.38|5864.63|5864.63|5865.52|5865.52|5861.72|5861.72|0
1605612600000|2020-11-17 11:30:00|5865.03|5865.03|5865.67|5865.67|5865.67|5865.67|5862.52|5862.52|0
1605612900000|2020-11-17 11:35:00|5865.9|5865.9|5864.34|5864.34|5865.9|5865.9|5863.09|5863.09|0
1605613200000|2020-11-17 11:40:00|5863.16|5863.16|5862.03|5862.03|5863.59|5863.59|5861.95|5861.95|0
1605613500000|2020-11-17 11:45:00|5856.78|5856.78|5856.67|5856.67|5856.8|5856.8|5856.13|5856.13|0
1605613800000|2020-11-17 11:50:00|5855.05|5855.05|5856.07|5856.07|5856.07|5856.07|5854|5854|0
1605614100000|2020-11-17 11:55:00|5856.37|5856.37|5854.21|5854.21|5856.41|5856.41|5854.21|5854.21|0
1605614400000|2020-11-17 12:00:00|5854.45|5854.45|5855.29|5855.29|5855.4|5855.4|5853.71|5853.71|0
1605614700000|2020-11-17 12:05:00|5855.36|5855.36|5854.68|5854.68|5856.67|5856.67|5854.68|5854.68|0
1605615000000|2020-11-17 12:10:00|5855.19|5855.19|5858.96|5858.96|5858.96|5858.96|5855.19|5855.19|0
1605615300000|2020-11-17 12:15:00|5861.88|5861.88|5864.43|5864.43|5864.43|5864.43|5861.88|5861.88|0
1605615600000|2020-11-17 12:20:00|5864.2|5864.2|5861.83|5861.83|5864.2|5864.2|5861.83|5861.83|0
1605615900000|2020-11-17 12:25:00|5860.77|5860.77|5862.69|5862.69|5862.69|5862.69|5860.26|5860.26|0
1605616200000|2020-11-17 12:30:00|5861.9|5861.9|5863.67|5863.67|5864.63|5864.63|5861.9|5861.9|0
1605616500000|2020-11-17 12:35:00|5864.18|5864.18|5861.7|5861.7|5866.51|5866.51|5861.7|5861.7|0
1605616800000|2020-11-17 12:40:00|5861.44|5861.44|5859.14|5859.14|5861.44|5861.44|5859.14|5859.14|0
1605617100000|2020-11-17 12:45:00|5859.74|5859.74|5859.59|5859.59|5861.95|5861.95|5859|5859|0
1605617400000|2020-11-17 12:50:00|5860.07|5860.07|5855.06|5855.06|5860.07|5860.07|5855.06|5855.06|0
1605617700000|2020-11-17 12:55:00|5854.4|5854.4|5855.98|5855.98|5855.98|5855.98|5853.72|5853.72|0
1605618000000|2020-11-17 13:00:00|5855.3|5855.3|5854.87|5854.87|5855.3|5855.3|5854.37|5854.37|0
1605618300000|2020-11-17 13:05:00|5854.69|5854.69|5851.46|5851.46|5854.69|5854.69|5851.46|5851.46|0
1605618600000|2020-11-17 13:10:00|5852.19|5852.19|5851.37|5851.37|5853.04|5853.04|5851.37|5851.37|0
1605618900000|2020-11-17 13:15:00|5849.35|5849.35|5851.57|5851.57|5852.26|5852.26|5849.35|5849.35|0
1605619200000|2020-11-17 13:20:00|5852.97|5852.97|5857.27|5857.27|5857.27|5857.27|5852.47|5852.47|0
1605619500000|2020-11-17 13:25:00|5856.04|5856.04|5856.11|5856.11|5856.77|5856.77|5855.63|5855.63|0
1605619800000|2020-11-17 13:30:00|5855.72|5855.72|5851.87|5851.87|5858.31|5858.31|5851.87|5851.87|0
1605620100000|2020-11-17 13:35:00|5851.14|5851.14|5850.01|5850.01|5851.14|5851.14|5848.77|5848.77|0
1605620400000|2020-11-17 13:40:00|5850.52|5850.52|5848.25|5848.25|5851.3|5851.3|5848.25|5848.25|0
1605620700000|2020-11-17 13:45:00|5844.48|5844.48|5844.95|5844.95|5845.83|5845.83|5843.95|5843.95|0
1605621000000|2020-11-17 13:50:00|5843.6|5843.6|5842.5|5842.5|5844.2|5844.2|5842.5|5842.5|0
1605621300000|2020-11-17 13:55:00|5841.35|5841.35|5844.45|5844.45|5844.45|5844.45|5841.35|5841.35|0
1605621600000|2020-11-17 14:00:00|5842.73|5842.73|5842.71|5842.71|5843.02|5843.02|5841.89|5841.89|0
1605621900000|2020-11-17 14:05:00|5843.39|5843.39|5842.6|5842.6|5843.39|5843.39|5842.35|5842.35|0
1605622200000|2020-11-17 14:10:00|5842.24|5842.24|5846.78|5846.78|5846.78|5846.78|5842.24|5842.24|0
1605622500000|2020-11-17 14:15:00|5847.67|5847.67|5851|5851|5851|5851|5847.67|5847.67|0
1605622800000|2020-11-17 14:20:00|5851.36|5851.36|5851.13|5851.13|5852.45|5852.45|5850.89|5850.89|0
1605623100000|2020-11-17 14:25:00|5850.73|5850.73|5851.7|5851.7|5851.7|5851.7|5850.18|5850.18|0
1605623400000|2020-11-17 14:30:00|5851.81|5851.81|5857.62|5857.62|5857.62|5857.62|5851.37|5851.37|0
1605623700000|2020-11-17 14:35:00|5854.79|5854.79|5852.14|5852.14|5854.79|5854.79|5850.64|5850.64|0
1605624000000|2020-11-17 14:40:00|5851.12|5851.12|5845.93|5845.93|5851.12|5851.12|5845.93|5845.93|0
1605624300000|2020-11-17 14:45:00|5846.33|5846.33|5845.02|5845.02|5846.33|5846.33|5842.57|5842.57|0
1605624600000|2020-11-17 14:50:00|5847.18|5847.18|5843.05|5843.05|5848.31|5848.31|5843.05|5843.05|0
1605624900000|2020-11-17 14:55:00|5845.22|5845.22|5845.15|5845.15|5847.4|5847.4|5845.15|5845.15|0
1605625200000|2020-11-17 15:00:00|5844.68|5844.68|5844.52|5844.52|5845.7|5845.7|5844.52|5844.52|0
1605625500000|2020-11-17 15:05:00|5840.87|5840.87|5844.31|5844.31|5845.22|5845.22|5840.87|5840.87|0
1605625800000|2020-11-17 15:10:00|5844.29|5844.29|5851.9|5851.9|5851.9|5851.9|5844.29|5844.29|0
1605626100000|2020-11-17 15:15:00|5854.98|5854.98|5852.84|5852.84|5854.98|5854.98|5851.68|5851.68|0
1605626400000|2020-11-17 15:20:00|5852|5852|5852.55|5852.55|5854.19|5854.19|5851.74|5851.74|0
1605626700000|2020-11-17 15:25:00|5851.79|5851.79|5858.32|5858.32|5858.32|5858.32|5851.79|5851.79|0
1605627000000|2020-11-17 15:30:00|5858.39|5858.39|5860.75|5860.75|5863.17|5863.17|5858.39|5858.39|0
1605627300000|2020-11-17 15:35:00|5861.3|5861.3|5861.52|5861.52|5861.52|5861.52|5859.89|5859.89|0
1605627600000|2020-11-17 15:40:00|5862.02|5862.02|5865.29|5865.29|5865.29|5865.29|5862.02|5862.02|0
1605627900000|2020-11-17 15:45:00|5866|5866|5867.71|5867.71|5867.71|5867.71|5864.72|5864.72|0
1605628200000|2020-11-17 15:50:00|5868.06|5868.06|5869.06|5869.06|5869.06|5869.06|5866.33|5866.33|0
1605628500000|2020-11-17 15:55:00|5868.8|5868.8|5871.86|5871.86|5871.86|5871.86|5868.8|5868.8|0
1605628800000|2020-11-17 16:00:00|5870.5|5870.5|5867.63|5867.63|5870.5|5870.5|5866.93|5866.93|0
1605629100000|2020-11-17 16:05:00|5867.85|5867.85|5870.03|5870.03|5870.03|5870.03|5867.85|5867.85|0
1605629400000|2020-11-17 16:10:00|5870.13|5870.13|5873.39|5873.39|5873.39|5873.39|5870.12|5870.12|0
1605629700000|2020-11-17 16:15:00|5876.12|5876.12|5875.25|5875.25|5876.48|5876.48|5874.9|5874.9|0
1605630000000|2020-11-17 16:20:00|5874.64|5874.64|5872.76|5872.76|5876.69|5876.69|5872.76|5872.76|0
1605630300000|2020-11-17 16:25:00|5871.89|5871.89|5872.32|5872.32|5872.32|5872.32|5869.85|5869.85|0
1605687300000|2020-11-18 08:15:00|5887.78|5887.78|5912.83|5912.83|5912.83|5912.83|5887.78|5887.78|0
1605687600000|2020-11-18 08:20:00|5911.88|5911.88|5917.29|5917.29|5917.29|5917.29|5911.88|5911.88|0
1605687900000|2020-11-18 08:25:00|5923.71|5923.71|5920.87|5920.87|5923.71|5923.71|5920.87|5920.87|0
1605688200000|2020-11-18 08:30:00|5922.67|5922.67|5918.35|5918.35|5922.67|5922.67|5914.88|5914.88|0
1605688500000|2020-11-18 08:35:00|5918.45|5918.45|5932.33|5932.33|5932.33|5932.33|5918.45|5918.45|0
1605688800000|2020-11-18 08:40:00|5933.86|5933.86|5924.47|5924.47|5933.86|5933.86|5924.47|5924.47|0
1605689100000|2020-11-18 08:45:00|5926.56|5926.56|5923.21|5923.21|5926.56|5926.56|5921.21|5921.21|0
1605689400000|2020-11-18 08:50:00|5921.75|5921.75|5928.13|5928.13|5928.13|5928.13|5921.75|5921.75|0
1605689700000|2020-11-18 08:55:00|5931.61|5931.61|5935.51|5935.51|5935.51|5935.51|5931.61|5931.61|0
1605690000000|2020-11-18 09:00:00|5934.71|5934.71|5935.1|5935.1|5939.58|5939.58|5934.71|5934.71|0
1605690300000|2020-11-18 09:05:00|5936.51|5936.51|5937.73|5937.73|5937.73|5937.73|5936.49|5936.49|0
1605690600000|2020-11-18 09:10:00|5938.32|5938.32|5936.3|5936.3|5939.71|5939.71|5936.3|5936.3|0
1605690900000|2020-11-18 09:15:00|5934.89|5934.89|5933.67|5933.67|5934.89|5934.89|5930.88|5930.88|0
1605691200000|2020-11-18 09:20:00|5936.13|5936.13|5940.98|5940.98|5940.98|5940.98|5936.13|5936.13|0
1605691500000|2020-11-18 09:25:00|5944.66|5944.66|5948.58|5948.58|5948.58|5948.58|5944.66|5944.66|0
1605691800000|2020-11-18 09:30:00|5950.27|5950.27|5942.67|5942.67|5950.27|5950.27|5940.14|5940.14|0
1605692100000|2020-11-18 09:35:00|5940.12|5940.12|5937.69|5937.69|5940.14|5940.14|5937.28|5937.28|0
1605692400000|2020-11-18 09:40:00|5935.48|5935.48|5933.92|5933.92|5939.18|5939.18|5933.92|5933.92|0
1605692700000|2020-11-18 09:45:00|5935.84|5935.84|5938.8|5938.8|5938.8|5938.8|5935.84|5935.84|0
1605693000000|2020-11-18 09:50:00|5937.83|5937.83|5939.05|5939.05|5939.7|5939.7|5937.8|5937.8|0
1605693300000|2020-11-18 09:55:00|5939.46|5939.46|5941.26|5941.26|5941.26|5941.26|5939.46|5939.46|0
1605693600000|2020-11-18 10:00:00|5942.8|5942.8|5942.43|5942.43|5944.89|5944.89|5940.94|5940.94|0
1605693900000|2020-11-18 10:05:00|5943.12|5943.12|5950.19|5950.19|5950.19|5950.19|5943.12|5943.12|0
1605694200000|2020-11-18 10:10:00|5953.32|5953.32|5946.99|5946.99|5953.32|5953.32|5945.51|5945.51|0
1605694500000|2020-11-18 10:15:00|5949.08|5949.08|5947.28|5947.28|5951.68|5951.68|5947.28|5947.28|0
1605694800000|2020-11-18 10:20:00|5946.05|5946.05|5945.52|5945.52|5946.05|5946.05|5943.05|5943.05|0
1605695100000|2020-11-18 10:25:00|5947.57|5947.57|5950.39|5950.39|5950.39|5950.39|5947.57|5947.57|0
1605695400000|2020-11-18 10:30:00|5948.77|5948.77|5953.43|5953.43|5953.43|5953.43|5948.77|5948.77|0
1605695700000|2020-11-18 10:35:00|5951.62|5951.62|5946.51|5946.51|5951.62|5951.62|5946.51|5946.51|0
1605696000000|2020-11-18 10:40:00|5945.66|5945.66|5948.58|5948.58|5948.58|5948.58|5945.66|5945.66|0
1605696300000|2020-11-18 10:45:00|5947.66|5947.66|5946.11|5946.11|5947.66|5947.66|5946.11|5946.11|0
1605696600000|2020-11-18 10:50:00|5945.41|5945.41|5947.59|5947.59|5947.59|5947.59|5943.3|5943.3|0
1605696900000|2020-11-18 10:55:00|5946.84|5946.84|5942.39|5942.39|5946.84|5946.84|5942.39|5942.39|0
1605697200000|2020-11-18 11:00:00|5941.49|5941.49|5937.98|5937.98|5941.49|5941.49|5937.98|5937.98|0
1605697500000|2020-11-18 11:05:00|5938.24|5938.24|5943.68|5943.68|5943.68|5943.68|5938.2|5938.2|0
1605697800000|2020-11-18 11:10:00|5944.25|5944.25|5943.16|5943.16|5945.91|5945.91|5943.16|5943.16|0
1605698100000|2020-11-18 11:15:00|5943.07|5943.07|5945.34|5945.34|5945.34|5945.34|5943.07|5943.07|0
1605698400000|2020-11-18 11:20:00|5944.61|5944.61|5946.25|5946.25|5946.35|5946.35|5944.61|5944.61|0
1605698700000|2020-11-18 11:25:00|5944.3|5944.3|5939.3|5939.3|5944.3|5944.3|5939.24|5939.24|0
1605699000000|2020-11-18 11:30:00|5944.03|5944.03|5943.89|5943.89|5944.03|5944.03|5942.74|5942.74|0
1605699300000|2020-11-18 11:35:00|5944.4|5944.4|5944.32|5944.32|5944.61|5944.61|5943.78|5943.78|0
1605699600000|2020-11-18 11:40:00|5944.93|5944.93|5947.26|5947.26|5949.21|5949.21|5944.93|5944.93|0
1605699900000|2020-11-18 11:45:00|5946.65|5946.65|5949.95|5949.95|5954.71|5954.71|5946.65|5946.65|0
1605700200000|2020-11-18 11:50:00|5947.43|5947.43|5944.94|5944.94|5949.8|5949.8|5944.94|5944.94|0
1605700500000|2020-11-18 11:55:00|5942.54|5942.54|5941.67|5941.67|5945.68|5945.68|5941.67|5941.67|0
1605700800000|2020-11-18 12:00:00|5940.55|5940.55|5940.28|5940.28|5942.72|5942.72|5940.26|5940.26|0
1605701100000|2020-11-18 12:05:00|5944.92|5944.92|5954.66|5954.66|5955.19|5955.19|5944.92|5944.92|0
1605701400000|2020-11-18 12:10:00|5954.72|5954.72|5955.81|5955.81|5956.86|5956.86|5954.72|5954.72|0
1605701700000|2020-11-18 12:15:00|5957.3|5957.3|5959.11|5959.11|5959.99|5959.99|5957.3|5957.3|0
1605702000000|2020-11-18 12:20:00|5958.4|5958.4|5956.03|5956.03|5958.4|5958.4|5955.92|5955.92|0
1605702300000|2020-11-18 12:25:00|5953.31|5953.31|5959.52|5959.52|5959.52|5959.52|5953.09|5953.09|0
1605702600000|2020-11-18 12:30:00|5960.93|5960.93|5962.61|5962.61|5962.61|5962.61|5958.68|5958.68|0
1605702900000|2020-11-18 12:35:00|5961.58|5961.58|5964.79|5964.79|5964.79|5964.79|5961.58|5961.58|0
1605703200000|2020-11-18 12:40:00|5966.43|5966.43|5968.32|5968.32|5969.77|5969.77|5966.43|5966.43|0
1605703500000|2020-11-18 12:45:00|5968.84|5968.84|5964.84|5964.84|5968.84|5968.84|5964.84|5964.84|0
1605703800000|2020-11-18 12:50:00|5964.75|5964.75|5963.04|5963.04|5964.75|5964.75|5962.2|5962.2|0
1605704100000|2020-11-18 12:55:00|5962.58|5962.58|5966.08|5966.08|5966.08|5966.08|5962.58|5962.58|0
1605704400000|2020-11-18 13:00:00|5965.49|5965.49|5965.88|5965.88|5966.78|5966.78|5965.49|5965.49|0
1605704700000|2020-11-18 13:05:00|5968.17|5968.17|5969.14|5969.14|5970.42|5970.42|5968.17|5968.17|0
1605705000000|2020-11-18 13:10:00|5968.67|5968.67|5965.77|5965.77|5968.67|5968.67|5965.77|5965.77|0
1605705300000|2020-11-18 13:15:00|5966.26|5966.26|5965.16|5965.16|5966.26|5966.26|5964.71|5964.71|0
1605705600000|2020-11-18 13:20:00|5967.69|5967.69|5970.68|5970.68|5970.68|5970.68|5966.65|5966.65|0
1605705900000|2020-11-18 13:25:00|5971.01|5971.01|5969.08|5969.08|5971.01|5971.01|5968.81|5968.81|0
1605706200000|2020-11-18 13:30:00|5969.58|5969.58|5970.53|5970.53|5970.53|5970.53|5968.83|5968.83|0
1605706500000|2020-11-18 13:35:00|5971.82|5971.82|5970.35|5970.35|5972.21|5972.21|5970.35|5970.35|0
1605706800000|2020-11-18 13:40:00|5967.56|5967.56|5971.66|5971.66|5971.66|5971.66|5966.36|5966.36|0
1605707100000|2020-11-18 13:45:00|5973.05|5973.05|5972.05|5972.05|5973.05|5973.05|5971.14|5971.14|0
1605707400000|2020-11-18 13:50:00|5975.06|5975.06|5975.37|5975.37|5975.37|5975.37|5972.68|5972.68|0
1605707700000|2020-11-18 13:55:00|5976.39|5976.39|5978.82|5978.82|5981.34|5981.34|5976.39|5976.39|0
1605708000000|2020-11-18 14:00:00|5978.67|5978.67|5975.75|5975.75|5978.67|5978.67|5975.75|5975.75|0
1605708300000|2020-11-18 14:05:00|5973.81|5973.81|5978.39|5978.39|5978.39|5978.39|5973.81|5973.81|0
1605708600000|2020-11-18 14:10:00|5979.58|5979.58|5979.52|5979.52|5980.88|5980.88|5979.52|5979.52|0
1605708900000|2020-11-18 14:15:00|5979.32|5979.32|5981.83|5981.83|5982.34|5982.34|5979.32|5979.32|0
1605709200000|2020-11-18 14:20:00|5982.36|5982.36|5980.5|5980.5|5983.05|5983.05|5980.5|5980.5|0
1605709500000|2020-11-18 14:25:00|5980.98|5980.98|5978.26|5978.26|5980.98|5980.98|5976.98|5976.98|0
1605709800000|2020-11-18 14:30:00|5977.4|5977.4|5985.12|5985.12|5985.12|5985.12|5976.51|5976.51|0
1605710100000|2020-11-18 14:35:00|5982.14|5982.14|5980.42|5980.42|5984.95|5984.95|5980.42|5980.42|0
1605710400000|2020-11-18 14:40:00|5981.44|5981.44|5980.06|5980.06|5981.44|5981.44|5979.76|5979.76|0
1605710700000|2020-11-18 14:45:00|5975.4|5975.4|5973.52|5973.52|5975.55|5975.55|5972.81|5972.81|0
1605711000000|2020-11-18 14:50:00|5974.11|5974.11|5967.63|5967.63|5974.38|5974.38|5967.63|5967.63|0
1605711300000|2020-11-18 14:55:00|5965.78|5965.78|5976.14|5976.14|5976.14|5976.14|5965.78|5965.78|0
1605711600000|2020-11-18 15:00:00|5980.12|5980.12|5980.2|5980.2|5980.99|5980.99|5978.73|5978.73|0
1605711900000|2020-11-18 15:05:00|5980.39|5980.39|5977.81|5977.81|5980.39|5980.39|5977.81|5977.81|0
1605712200000|2020-11-18 15:10:00|5976.77|5976.77|5982.24|5982.24|5982.98|5982.98|5976.77|5976.77|0
1605712500000|2020-11-18 15:15:00|5983.55|5983.55|5982.68|5982.68|5983.55|5983.55|5981.7|5981.7|0
1605712800000|2020-11-18 15:20:00|5980.75|5980.75|5981.65|5981.65|5981.65|5981.65|5980.49|5980.49|0
1605713100000|2020-11-18 15:25:00|5983.8|5983.8|5984.74|5984.74|5984.84|5984.84|5982.35|5982.35|0
1605713400000|2020-11-18 15:30:00|5986.1|5986.1|5985.34|5985.34|5986.1|5986.1|5985.34|5985.34|0
1605713700000|2020-11-18 15:35:00|5985.63|5985.63|5989.33|5989.33|5989.33|5989.33|5985.63|5985.63|0
1605714000000|2020-11-18 15:40:00|5988.44|5988.44|5991.13|5991.13|5991.13|5991.13|5988.44|5988.44|0
1605714300000|2020-11-18 15:45:00|5989.57|5989.57|5993.28|5993.28|5993.48|5993.48|5989.57|5989.57|0
1605714600000|2020-11-18 15:50:00|5992.44|5992.44|5990.73|5990.73|5992.44|5992.44|5990.73|5990.73|0
1605714900000|2020-11-18 15:55:00|5991.61|5991.61|5985.49|5985.49|5991.61|5991.61|5985.49|5985.49|0
1605715200000|2020-11-18 16:00:00|5983.69|5983.69|5987.95|5987.95|5987.95|5987.95|5983.69|5983.69|0
1605715500000|2020-11-18 16:05:00|5988.41|5988.41|5989.5|5989.5|5989.5|5989.5|5987.84|5987.84|0
1605715800000|2020-11-18 16:10:00|5990.83|5990.83|5992.89|5992.89|5994.46|5994.46|5990.83|5990.83|0
1605716100000|2020-11-18 16:15:00|5993.73|5993.73|5994.09|5994.09|5994.09|5994.09|5992.13|5992.13|0
1605716400000|2020-11-18 16:20:00|5996.54|5996.54|5997.39|5997.39|5999|5999|5996.13|5996.13|0
1605716700000|2020-11-18 16:25:00|5996.61|5996.61|5993.73|5993.73|5999.11|5999.11|5993.73|5993.73|0
1605773700000|2020-11-19 08:15:00|5995.98|5995.98|5998.65|5998.65|5998.65|5998.65|5994.11|5994.11|0
1605774000000|2020-11-19 08:20:00|5993.21|5993.21|5987.47|5987.47|5993.43|5993.43|5987.47|5987.47|0
1605774300000|2020-11-19 08:25:00|5990.98|5990.98|5982.07|5982.07|5990.98|5990.98|5982.07|5982.07|0
1605774600000|2020-11-19 08:30:00|5984.4|5984.4|5989.8|5989.8|5989.8|5989.8|5984.4|5984.4|0
1605774900000|2020-11-19 08:35:00|5991.31|5991.31|5986.33|5986.33|5991.31|5991.31|5986.33|5986.33|0
1605775200000|2020-11-19 08:40:00|5984.68|5984.68|5979.04|5979.04|5984.68|5984.68|5978.96|5978.96|0
1605775500000|2020-11-19 08:45:00|5977.72|5977.72|5968.01|5968.01|5977.72|5977.72|5968.01|5968.01|0
1605775800000|2020-11-19 08:50:00|5966.92|5966.92|5968.27|5968.27|5969.03|5969.03|5966.92|5966.92|0
1605776100000|2020-11-19 08:55:00|5968.04|5968.04|5967.41|5967.41|5968.04|5968.04|5964.52|5964.52|0
1605776400000|2020-11-19 09:00:00|5968.33|5968.33|5966.16|5966.16|5971.88|5971.88|5966.16|5966.16|0
1605776700000|2020-11-19 09:05:00|5965.64|5965.64|5965.21|5965.21|5965.64|5965.64|5963.86|5963.86|0
1605777000000|2020-11-19 09:10:00|5964.68|5964.68|5969.75|5969.75|5969.75|5969.75|5964.68|5964.68|0
1605777300000|2020-11-19 09:15:00|5970.4|5970.4|5973.8|5973.8|5973.8|5973.8|5970.4|5970.4|0
1605777600000|2020-11-19 09:20:00|5973.67|5973.67|5972.88|5972.88|5974.39|5974.39|5972.14|5972.14|0
1605777900000|2020-11-19 09:25:00|5972.25|5972.25|5975.32|5975.32|5976.42|5976.42|5972.25|5972.25|0
1605778200000|2020-11-19 09:30:00|5975.44|5975.44|5972.7|5972.7|5975.44|5975.44|5972.7|5972.7|0
1605778500000|2020-11-19 09:35:00|5969.06|5969.06|5967.06|5967.06|5970.74|5970.74|5967.06|5967.06|0
1605778800000|2020-11-19 09:40:00|5965.45|5965.45|5968.73|5968.73|5968.73|5968.73|5964.7|5964.7|0
1605779100000|2020-11-19 09:45:00|5968.75|5968.75|5971.52|5971.52|5971.52|5971.52|5968.75|5968.75|0
1605779400000|2020-11-19 09:50:00|5972.71|5972.71|5971.86|5971.86|5973.37|5973.37|5971.86|5971.86|0
1605779700000|2020-11-19 09:55:00|5972.35|5972.35|5974.74|5974.74|5974.74|5974.74|5972.35|5972.35|0
1605780000000|2020-11-19 10:00:00|5973.52|5973.52|5972.46|5972.46|5973.52|5973.52|5970.4|5970.4|0
1605780300000|2020-11-19 10:05:00|5974.48|5974.48|5971.53|5971.53|5974.48|5974.48|5971.35|5971.35|0
1605780600000|2020-11-19 10:10:00|5970.96|5970.96|5970.55|5970.55|5970.96|5970.96|5966.78|5966.78|0
1605780900000|2020-11-19 10:15:00|5970.02|5970.02|5972.99|5972.99|5972.99|5972.99|5969.83|5969.83|0
1605781200000|2020-11-19 10:20:00|5972.73|5972.73|5970.39|5970.39|5972.73|5972.73|5970.39|5970.39|0
1605781500000|2020-11-19 10:25:00|5970.88|5970.88|5972.46|5972.46|5973.24|5973.24|5970.88|5970.88|0
1605781800000|2020-11-19 10:30:00|5973.08|5973.08|5975.64|5975.64|5975.64|5975.64|5973.08|5973.08|0
1605782100000|2020-11-19 10:35:00|5975.08|5975.08|5973.57|5973.57|5975.08|5975.08|5973.14|5973.14|0
1605782400000|2020-11-19 10:40:00|5973.95|5973.95|5966.54|5966.54|5973.95|5973.95|5966.54|5966.54|0
1605782700000|2020-11-19 10:45:00|5969.07|5969.07|5962.83|5962.83|5969.07|5969.07|5962.83|5962.83|0
1605783000000|2020-11-19 10:50:00|5962.12|5962.12|5960.16|5960.16|5963.74|5963.74|5960.16|5960.16|0
1605783300000|2020-11-19 10:55:00|5958.06|5958.06|5956.87|5956.87|5958.06|5958.06|5956.59|5956.59|0
1605783600000|2020-11-19 11:00:00|5956.38|5956.38|5959.08|5959.08|5959.08|5959.08|5955.56|5955.56|0
1605783900000|2020-11-19 11:05:00|5959.55|5959.55|5953.73|5953.73|5959.55|5959.55|5953.73|5953.73|0
1605784200000|2020-11-19 11:10:00|5953.6|5953.6|5952.07|5952.07|5955.34|5955.34|5952.07|5952.07|0
1605784500000|2020-11-19 11:15:00|5950.42|5950.42|5951.64|5951.64|5951.64|5951.64|5950.42|5950.42|0
1605784800000|2020-11-19 11:20:00|5953.11|5953.11|5956.57|5956.57|5956.57|5956.57|5953.11|5953.11|0
1605785100000|2020-11-19 11:25:00|5956.76|5956.76|5955.87|5955.87|5958.86|5958.86|5955.87|5955.87|0
1605785400000|2020-11-19 11:30:00|5957.37|5957.37|5953.91|5953.91|5957.62|5957.62|5953.91|5953.91|0
1605785700000|2020-11-19 11:35:00|5956.24|5956.24|5955.72|5955.72|5956.78|5956.78|5955.72|5955.72|0
1605786000000|2020-11-19 11:40:00|5955.08|5955.08|5954.77|5954.77|5955.1|5955.1|5954.64|5954.64|0
1605786300000|2020-11-19 11:45:00|5954.54|5954.54|5954.89|5954.89|5955.44|5955.44|5953.95|5953.95|0
1605786600000|2020-11-19 11:50:00|5954.92|5954.92|5954.5|5954.5|5954.92|5954.92|5953.98|5953.98|0
1605786900000|2020-11-19 11:55:00|5955.57|5955.57|5956.97|5956.97|5956.97|5956.97|5954.62|5954.62|0
1605787200000|2020-11-19 12:00:00|5956.09|5956.09|5955.7|5955.7|5957.98|5957.98|5955.7|5955.7|0
1605787500000|2020-11-19 12:05:00|5955.28|5955.28|5956.93|5956.93|5957.45|5957.45|5955.28|5955.28|0
1605787800000|2020-11-19 12:10:00|5957.86|5957.86|5960.5|5960.5|5960.5|5960.5|5957.86|5957.86|0
1605788100000|2020-11-19 12:15:00|5961.44|5961.44|5962.2|5962.2|5962.61|5962.61|5961.01|5961.01|0
1605788400000|2020-11-19 12:20:00|5962.91|5962.91|5963.16|5963.16|5964.28|5964.28|5962.91|5962.91|0
1605788700000|2020-11-19 12:25:00|5962.97|5962.97|5963.88|5963.88|5964.8|5964.8|5962.63|5962.63|0
1605789000000|2020-11-19 12:30:00|5963.86|5963.86|5963.97|5963.97|5964.08|5964.08|5963.4|5963.4|0
1605789300000|2020-11-19 12:35:00|5963.54|5963.54|5964.73|5964.73|5964.73|5964.73|5961.92|5961.92|0
1605789600000|2020-11-19 12:40:00|5965.76|5965.76|5964.3|5964.3|5965.85|5965.85|5964.02|5964.02|0
1605789900000|2020-11-19 12:45:00|5964.1|5964.1|5965.06|5965.06|5965.21|5965.21|5964.1|5964.1|0
1605790200000|2020-11-19 12:50:00|5964.38|5964.38|5964.59|5964.59|5964.59|5964.59|5963.08|5963.08|0
1605790500000|2020-11-19 12:55:00|5965.97|5965.97|5964.76|5964.76|5965.97|5965.97|5964.76|5964.76|0
1605790800000|2020-11-19 13:00:00|5963.25|5963.25|5958.61|5958.61|5963.25|5963.25|5958.61|5958.61|0
1605791100000|2020-11-19 13:05:00|5958.93|5958.93|5959.25|5959.25|5959.25|5959.25|5958.4|5958.4|0
1605791400000|2020-11-19 13:10:00|5959.4|5959.4|5960.5|5960.5|5962.03|5962.03|5959.4|5959.4|0
1605791700000|2020-11-19 13:15:00|5959.79|5959.79|5962.33|5962.33|5962.33|5962.33|5959.38|5959.38|0
1605792000000|2020-11-19 13:20:00|5962.2|5962.2|5958.5|5958.5|5962.2|5962.2|5958.5|5958.5|0
1605792300000|2020-11-19 13:25:00|5958.92|5958.92|5957.52|5957.52|5958.96|5958.96|5957.17|5957.17|0
1605792600000|2020-11-19 13:30:00|5958.21|5958.21|5951.12|5951.12|5958.21|5958.21|5951.12|5951.12|0
1605792900000|2020-11-19 13:35:00|5949.38|5949.38|5941.72|5941.72|5949.38|5949.38|5941.72|5941.72|0
1605793200000|2020-11-19 13:40:00|5943.42|5943.42|5944.39|5944.39|5944.39|5944.39|5943.07|5943.07|0
1605793500000|2020-11-19 13:45:00|5946.38|5946.38|5945.68|5945.68|5946.38|5946.38|5944.62|5944.62|0
1605793800000|2020-11-19 13:50:00|5944.95|5944.95|5951.25|5951.25|5951.25|5951.25|5944.95|5944.95|0
1605794100000|2020-11-19 13:55:00|5950.55|5950.55|5948.19|5948.19|5950.9|5950.9|5948.19|5948.19|0
1605794400000|2020-11-19 14:00:00|5947.43|5947.43|5947.44|5947.44|5947.44|5947.44|5946.54|5946.54|0
1605794700000|2020-11-19 14:05:00|5946.33|5946.33|5944.26|5944.26|5946.74|5946.74|5944.26|5944.26|0
1605795000000|2020-11-19 14:10:00|5942.82|5942.82|5944.69|5944.69|5946.35|5946.35|5942.82|5942.82|0
1605795300000|2020-11-19 14:15:00|5943.54|5943.54|5944.56|5944.56|5944.83|5944.83|5943.54|5943.54|0
1605795600000|2020-11-19 14:20:00|5943.56|5943.56|5937.79|5937.79|5943.56|5943.56|5937.79|5937.79|0
1605795900000|2020-11-19 14:25:00|5938.09|5938.09|5938.75|5938.75|5938.75|5938.75|5935.71|5935.71|0
1605796200000|2020-11-19 14:30:00|5937.33|5937.33|5927.3|5927.3|5937.33|5937.33|5927.3|5927.3|0
1605796500000|2020-11-19 14:35:00|5929.47|5929.47|5930.31|5930.31|5932.51|5932.51|5929.47|5929.47|0
1605796800000|2020-11-19 14:40:00|5930.53|5930.53|5931.97|5931.97|5932.39|5932.39|5930.53|5930.53|0
1605797100000|2020-11-19 14:45:00|5931.19|5931.19|5929.42|5929.42|5933.04|5933.04|5929.42|5929.42|0
1605797400000|2020-11-19 14:50:00|5927.69|5927.69|5932|5932|5932|5932|5927.08|5927.08|0
1605797700000|2020-11-19 14:55:00|5935.33|5935.33|5936.43|5936.43|5936.43|5936.43|5934.79|5934.79|0
1605798000000|2020-11-19 15:00:00|5936.9|5936.9|5934.79|5934.79|5938.66|5938.66|5934.1|5934.1|0
1605798300000|2020-11-19 15:05:00|5935.29|5935.29|5933.47|5933.47|5935.47|5935.47|5933.37|5933.37|0
1605798600000|2020-11-19 15:10:00|5934.68|5934.68|5934.57|5934.57|5935.16|5935.16|5934.13|5934.13|0
1605798900000|2020-11-19 15:15:00|5934.24|5934.24|5935.93|5935.93|5937.3|5937.3|5934.24|5934.24|0
1605799200000|2020-11-19 15:20:00|5936.85|5936.85|5938.96|5938.96|5938.96|5938.96|5936.85|5936.85|0
1605799500000|2020-11-19 15:25:00|5937.32|5937.32|5934.01|5934.01|5937.32|5937.32|5934.01|5934.01|0
1605799800000|2020-11-19 15:30:00|5934.29|5934.29|5939.08|5939.08|5939.08|5939.08|5934.29|5934.29|0
1605800100000|2020-11-19 15:35:00|5936.99|5936.99|5938.3|5938.3|5940.08|5940.08|5936.99|5936.99|0
1605800400000|2020-11-19 15:40:00|5938.12|5938.12|5945.29|5945.29|5945.29|5945.29|5938.12|5938.12|0
1605800700000|2020-11-19 15:45:00|5944.21|5944.21|5944.79|5944.79|5945.15|5945.15|5944.19|5944.19|0
1605801000000|2020-11-19 15:50:00|5943.18|5943.18|5942.17|5942.17|5946.27|5946.27|5942.17|5942.17|0
1605801300000|2020-11-19 15:55:00|5941.91|5941.91|5940.58|5940.58|5942.21|5942.21|5938.55|5938.55|0
1605801600000|2020-11-19 16:00:00|5939.52|5939.52|5944.92|5944.92|5945.34|5945.34|5939.52|5939.52|0
1605801900000|2020-11-19 16:05:00|5947.4|5947.4|5951.76|5951.76|5952.72|5952.72|5947.4|5947.4|0
1605802200000|2020-11-19 16:10:00|5951.7|5951.7|5954.15|5954.15|5954.15|5954.15|5951.7|5951.7|0
1605802500000|2020-11-19 16:15:00|5953|5953|5961.77|5961.77|5961.77|5961.77|5953|5953|0
1605802800000|2020-11-19 16:20:00|5960.94|5960.94|5965.87|5965.87|5965.87|5965.87|5960.94|5960.94|0
1605803100000|2020-11-19 16:25:00|5964.61|5964.61|5966.83|5966.83|5966.83|5966.83|5963.7|5963.7|0
1605860100000|2020-11-20 08:15:00|5938.16|5938.16|5938.12|5938.12|5944.34|5944.34|5938.12|5938.12|0
1605860400000|2020-11-20 08:20:00|5938.5|5938.5|5947.87|5947.87|5947.87|5947.87|5935.97|5935.97|0
1605860700000|2020-11-20 08:25:00|5947.47|5947.47|5947.33|5947.33|5949.81|5949.81|5947.33|5947.33|0
1605861000000|2020-11-20 08:30:00|5942.93|5942.93|5950.89|5950.89|5952|5952|5942.93|5942.93|0
1605861300000|2020-11-20 08:35:00|5953.82|5953.82|5952.59|5952.59|5953.82|5953.82|5951.56|5951.56|0
1605861600000|2020-11-20 08:40:00|5953.82|5953.82|5952.9|5952.9|5954.5|5954.5|5952.88|5952.88|0
1605861900000|2020-11-20 08:45:00|5954.54|5954.54|5956.32|5956.32|5959.62|5959.62|5954.54|5954.54|0
1605862200000|2020-11-20 08:50:00|5956.58|5956.58|5959.11|5959.11|5959.99|5959.99|5955.56|5955.56|0
1605862500000|2020-11-20 08:55:00|5960.16|5960.16|5958.86|5958.86|5961.72|5961.72|5958.86|5958.86|0
1605862800000|2020-11-20 09:00:00|5960.07|5960.07|5968.31|5968.31|5968.31|5968.31|5960.07|5960.07|0
1605863100000|2020-11-20 09:05:00|5970.02|5970.02|5965.76|5965.76|5970.02|5970.02|5964.46|5964.46|0
1605863400000|2020-11-20 09:10:00|5967.93|5967.93|5963.89|5963.89|5967.93|5967.93|5963.89|5963.89|0
1605863700000|2020-11-20 09:15:00|5963.95|5963.95|5960.15|5960.15|5963.95|5963.95|5958.78|5958.78|0
1605864000000|2020-11-20 09:20:00|5957.88|5957.88|5952.02|5952.02|5957.88|5957.88|5951.82|5951.82|0
1605864300000|2020-11-20 09:25:00|5952.55|5952.55|5949.88|5949.88|5952.55|5952.55|5948.42|5948.42|0
1605864600000|2020-11-20 09:30:00|5950.88|5950.88|5952.4|5952.4|5952.4|5952.4|5948.97|5948.97|0
1605864900000|2020-11-20 09:35:00|5954.33|5954.33|5955.05|5955.05|5955.49|5955.49|5954.33|5954.33|0
1605865200000|2020-11-20 09:40:00|5953.56|5953.56|5954.73|5954.73|5954.73|5954.73|5950.66|5950.66|0
1605865500000|2020-11-20 09:45:00|5955.29|5955.29|5955.16|5955.16|5956.02|5956.02|5954.6|5954.6|0
1605865800000|2020-11-20 09:50:00|5953.99|5953.99|5951.36|5951.36|5954.56|5954.56|5951.36|5951.36|0
1605866100000|2020-11-20 09:55:00|5950.68|5950.68|5953.19|5953.19|5953.74|5953.74|5948.81|5948.81|0
1605866400000|2020-11-20 10:00:00|5955.01|5955.01|5965.45|5965.45|5965.45|5965.45|5955.01|5955.01|0
1605866700000|2020-11-20 10:05:00|5963.35|5963.35|5956.61|5956.61|5963.35|5963.35|5956.61|5956.61|0
1605867000000|2020-11-20 10:10:00|5958.76|5958.76|5959.02|5959.02|5959.02|5959.02|5957.64|5957.64|0
1605867300000|2020-11-20 10:15:00|5958.91|5958.91|5960.89|5960.89|5961.05|5961.05|5958.91|5958.91|0
1605867600000|2020-11-20 10:20:00|5957.23|5957.23|5961.65|5961.65|5961.65|5961.65|5957.23|5957.23|0
1605867900000|2020-11-20 10:25:00|5961.5|5961.5|5964.73|5964.73|5964.73|5964.73|5959.4|5959.4|0
1605868200000|2020-11-20 10:30:00|5965.09|5965.09|5965.26|5965.26|5966.37|5966.37|5965.09|5965.09|0
1605868500000|2020-11-20 10:35:00|5965.28|5965.28|5964.14|5964.14|5966.66|5966.66|5964.14|5964.14|0
1605868800000|2020-11-20 10:40:00|5963.92|5963.92|5957.45|5957.45|5963.92|5963.92|5957.45|5957.45|0
1605869100000|2020-11-20 10:45:00|5957.61|5957.61|5960.74|5960.74|5960.74|5960.74|5957.61|5957.61|0
1605869400000|2020-11-20 10:50:00|5961.66|5961.66|5959.62|5959.62|5961.66|5961.66|5958.48|5958.48|0
1605869700000|2020-11-20 10:55:00|5959.29|5959.29|5955.53|5955.53|5959.54|5959.54|5955.53|5955.53|0
1605870000000|2020-11-20 11:00:00|5954.73|5954.73|5951.39|5951.39|5954.73|5954.73|5951.39|5951.39|0
1605870300000|2020-11-20 11:05:00|5951.8|5951.8|5950.87|5950.87|5951.96|5951.96|5950.2|5950.2|0
1605870600000|2020-11-20 11:10:00|5950.6|5950.6|5947.68|5947.68|5950.6|5950.6|5947.68|5947.68|0
1605870900000|2020-11-20 11:15:00|5947.41|5947.41|5946.2|5946.2|5947.41|5947.41|5945.92|5945.92|0
1605871200000|2020-11-20 11:20:00|5945.95|5945.95|5945.05|5945.05|5947.13|5947.13|5945.05|5945.05|0
1605871500000|2020-11-20 11:25:00|5945.71|5945.71|5941.95|5941.95|5945.71|5945.71|5941.82|5941.82|0
1605871800000|2020-11-20 11:30:00|5942.12|5942.12|5942.63|5942.63|5943.47|5943.47|5941.81|5941.81|0
1605872100000|2020-11-20 11:35:00|5942.93|5942.93|5942.25|5942.25|5942.93|5942.93|5941.49|5941.49|0
1605872400000|2020-11-20 11:40:00|5941.54|5941.54|5944.49|5944.49|5944.49|5944.49|5941.54|5941.54|0
1605872700000|2020-11-20 11:45:00|5946.28|5946.28|5942.33|5942.33|5946.85|5946.85|5942.33|5942.33|0
1605873000000|2020-11-20 11:50:00|5942.68|5942.68|5943.14|5943.14|5943.14|5943.14|5942.17|5942.17|0
1605873300000|2020-11-20 11:55:00|5943.02|5943.02|5946.25|5946.25|5946.25|5946.25|5943.02|5943.02|0
1605873600000|2020-11-20 12:00:00|5950.1|5950.1|5948.83|5948.83|5950.26|5950.26|5948.29|5948.29|0
1605873900000|2020-11-20 12:05:00|5947.72|5947.72|5944.59|5944.59|5947.72|5947.72|5944.59|5944.59|0
1605874200000|2020-11-20 12:10:00|5945.39|5945.39|5946.54|5946.54|5946.54|5946.54|5945.39|5945.39|0
1605874500000|2020-11-20 12:15:00|5946.6|5946.6|5945.87|5945.87|5946.6|5946.6|5944.98|5944.98|0
1605874800000|2020-11-20 12:20:00|5946.65|5946.65|5947.24|5947.24|5948.37|5948.37|5946.65|5946.65|0
1605875100000|2020-11-20 12:25:00|5947.52|5947.52|5948.26|5948.26|5948.26|5948.26|5947.52|5947.52|0
1605875400000|2020-11-20 12:30:00|5948.62|5948.62|5949.8|5949.8|5949.8|5949.8|5947.58|5947.58|0
1605875700000|2020-11-20 12:35:00|5950.27|5950.27|5949.07|5949.07|5950.27|5950.27|5949.07|5949.07|0
1605876000000|2020-11-20 12:40:00|5947.79|5947.79|5947.28|5947.28|5947.79|5947.79|5947.13|5947.13|0
1605876300000|2020-11-20 12:45:00|5947.1|5947.1|5947.32|5947.32|5948.53|5948.53|5947.1|5947.1|0
1605876600000|2020-11-20 12:50:00|5946.63|5946.63|5948.83|5948.83|5948.83|5948.83|5946.63|5946.63|0
1605876900000|2020-11-20 12:55:00|5949.78|5949.78|5946.94|5946.94|5949.78|5949.78|5946.94|5946.94|0
1605877200000|2020-11-20 13:00:00|5945.63|5945.63|5943.87|5943.87|5945.63|5945.63|5943.7|5943.7|0
1605877500000|2020-11-20 13:05:00|5943.24|5943.24|5942.52|5942.52|5944.33|5944.33|5942.52|5942.52|0
1605877800000|2020-11-20 13:10:00|5942.75|5942.75|5939.99|5939.99|5942.75|5942.75|5939.99|5939.99|0
1605878100000|2020-11-20 13:15:00|5939.69|5939.69|5939.97|5939.97|5940.59|5940.59|5939.69|5939.69|0
1605878400000|2020-11-20 13:20:00|5939.75|5939.75|5938.67|5938.67|5940.08|5940.08|5938.67|5938.67|0
1605878700000|2020-11-20 13:25:00|5937.48|5937.48|5934.45|5934.45|5937.48|5937.48|5934.45|5934.45|0
1605879000000|2020-11-20 13:30:00|5933.49|5933.49|5934.95|5934.95|5935.16|5935.16|5933.49|5933.49|0
1605879300000|2020-11-20 13:35:00|5933.84|5933.84|5933.51|5933.51|5934.73|5934.73|5933.51|5933.51|0
1605879600000|2020-11-20 13:40:00|5932.35|5932.35|5930.92|5930.92|5932.35|5932.35|5928.69|5928.69|0
1605879900000|2020-11-20 13:45:00|5931.99|5931.99|5935.22|5935.22|5935.22|5935.22|5931.99|5931.99|0
1605880200000|2020-11-20 13:50:00|5935.04|5935.04|5929.84|5929.84|5935.04|5935.04|5929.62|5929.62|0
1605880500000|2020-11-20 13:55:00|5928.61|5928.61|5931.18|5931.18|5931.58|5931.58|5928.61|5928.61|0
1605880800000|2020-11-20 14:00:00|5930.99|5930.99|5930.87|5930.87|5931.49|5931.49|5930.08|5930.08|0
1605881100000|2020-11-20 14:05:00|5931.08|5931.08|5932.8|5932.8|5933.42|5933.42|5931.08|5931.08|0
1605881400000|2020-11-20 14:10:00|5933.27|5933.27|5934.69|5934.69|5934.69|5934.69|5933.27|5933.27|0
1605881700000|2020-11-20 14:15:00|5934.92|5934.92|5937.29|5937.29|5937.29|5937.29|5934.92|5934.92|0
1605882000000|2020-11-20 14:20:00|5936.9|5936.9|5936.12|5936.12|5937.27|5937.27|5936.12|5936.12|0
1605882300000|2020-11-20 14:25:00|5934.81|5934.81|5935.79|5935.79|5935.79|5935.79|5933.75|5933.75|0
1605882600000|2020-11-20 14:30:00|5934.4|5934.4|5932.83|5932.83|5934.4|5934.4|5931.99|5931.99|0
1605882900000|2020-11-20 14:35:00|5931.69|5931.69|5931.28|5931.28|5931.69|5931.69|5929.45|5929.45|0
1605883200000|2020-11-20 14:40:00|5930.75|5930.75|5933.86|5933.86|5934.47|5934.47|5930.59|5930.59|0
1605883500000|2020-11-20 14:45:00|5934.03|5934.03|5928|5928|5935.08|5935.08|5928|5928|0
1605883800000|2020-11-20 14:50:00|5928.47|5928.47|5925.05|5925.05|5928.47|5928.47|5924.44|5924.44|0
1605884100000|2020-11-20 14:55:00|5924.6|5924.6|5924.88|5924.88|5925.94|5925.94|5923.86|5923.86|0
1605884400000|2020-11-20 15:00:00|5925.3|5925.3|5926.04|5926.04|5928.4|5928.4|5924.95|5924.95|0
1605884700000|2020-11-20 15:05:00|5926.78|5926.78|5923.71|5923.71|5927.78|5927.78|5923.71|5923.71|0
1605885000000|2020-11-20 15:10:00|5926.05|5926.05|5922.71|5922.71|5926.05|5926.05|5922.71|5922.71|0
1605885300000|2020-11-20 15:15:00|5923.72|5923.72|5922.34|5922.34|5923.72|5923.72|5920.61|5920.61|0
1605885600000|2020-11-20 15:20:00|5922.72|5922.72|5924.31|5924.31|5924.31|5924.31|5922.61|5922.61|0
1605885900000|2020-11-20 15:25:00|5923.73|5923.73|5924.15|5924.15|5924.15|5924.15|5923.73|5923.73|0
1605886200000|2020-11-20 15:30:00|5923.79|5923.79|5924.86|5924.86|5924.86|5924.86|5922.75|5922.75|0
1605886500000|2020-11-20 15:35:00|5925.05|5925.05|5930.51|5930.51|5930.69|5930.69|5925.05|5925.05|0
1605886800000|2020-11-20 15:40:00|5931.01|5931.01|5931.01|5931.01|5931.74|5931.74|5930.1|5930.1|0
1605887100000|2020-11-20 15:45:00|5930.86|5930.86|5935.21|5935.21|5935.21|5935.21|5930.86|5930.86|0
1605887400000|2020-11-20 15:50:00|5935.22|5935.22|5937.2|5937.2|5938.31|5938.31|5935.22|5935.22|0
1605887700000|2020-11-20 15:55:00|5937.55|5937.55|5936.33|5936.33|5939.33|5939.33|5936.33|5936.33|0
1605888000000|2020-11-20 16:00:00|5936.82|5936.82|5942.07|5942.07|5943.36|5943.36|5936.82|5936.82|0
1605888300000|2020-11-20 16:05:00|5941.52|5941.52|5943.54|5943.54|5943.54|5943.54|5941.52|5941.52|0
1605888600000|2020-11-20 16:10:00|5944.45|5944.45|5941.01|5941.01|5944.45|5944.45|5941.01|5941.01|0
1605888900000|2020-11-20 16:15:00|5940.74|5940.74|5939.04|5939.04|5940.74|5940.74|5937.24|5937.24|0
1605889200000|2020-11-20 16:20:00|5937.82|5937.82|5936.35|5936.35|5939.26|5939.26|5936.35|5936.35|0
1605889500000|2020-11-20 16:25:00|5936.5|5936.5|5938.65|5938.65|5938.65|5938.65|5936.39|5936.39|0
1606119300000|2020-11-23 08:15:00|5944.74|5944.74|5945.33|5945.33|5947.54|5947.54|5944.08|5944.08|0
1606119600000|2020-11-23 08:20:00|5945.03|5945.03|5955.84|5955.84|5955.84|5955.84|5945.03|5945.03|0
1606119900000|2020-11-23 08:25:00|5952.86|5952.86|5951.64|5951.64|5953.36|5953.36|5951.64|5951.64|0
1606120200000|2020-11-23 08:30:00|5951.27|5951.27|5952.02|5952.02|5954.8|5954.8|5950.79|5950.79|0
1606120500000|2020-11-23 08:35:00|5952.15|5952.15|5950.03|5950.03|5952.53|5952.53|5949.9|5949.9|0
1606120800000|2020-11-23 08:40:00|5952.05|5952.05|5952.1|5952.1|5952.57|5952.57|5950.81|5950.81|0
1606121100000|2020-11-23 08:45:00|5949.73|5949.73|5941.79|5941.79|5949.73|5949.73|5941.79|5941.79|0
1606121400000|2020-11-23 08:50:00|5943.59|5943.59|5942.59|5942.59|5943.59|5943.59|5941.16|5941.16|0
1606121700000|2020-11-23 08:55:00|5942.88|5942.88|5936.34|5936.34|5942.88|5942.88|5936.34|5936.34|0
1606122000000|2020-11-23 09:00:00|5936.23|5936.23|5936.41|5936.41|5937.13|5937.13|5936.06|5936.06|0
1606122300000|2020-11-23 09:05:00|5935.81|5935.81|5934.76|5934.76|5935.99|5935.99|5933.83|5933.83|0
1606122600000|2020-11-23 09:10:00|5936.82|5936.82|5941.63|5941.63|5941.63|5941.63|5933.6|5933.6|0
1606122900000|2020-11-23 09:15:00|5940.69|5940.69|5941.22|5941.22|5941.22|5941.22|5939.15|5939.15|0
1606123200000|2020-11-23 09:20:00|5940.94|5940.94|5941.99|5941.99|5943.23|5943.23|5940.94|5940.94|0
1606123500000|2020-11-23 09:25:00|5941.89|5941.89|5943.93|5943.93|5943.93|5943.93|5941.89|5941.89|0
1606123800000|2020-11-23 09:30:00|5945.91|5945.91|5944.93|5944.93|5945.91|5945.91|5943.92|5943.92|0
1606124100000|2020-11-23 09:35:00|5943.1|5943.1|5944.13|5944.13|5944.13|5944.13|5940.68|5940.68|0
1606124400000|2020-11-23 09:40:00|5944.76|5944.76|5945.6|5945.6|5946.01|5946.01|5942.08|5942.08|0
1606124700000|2020-11-23 09:45:00|5946.05|5946.05|5947.14|5947.14|5947.14|5947.14|5946.05|5946.05|0
1606125000000|2020-11-23 09:50:00|5947.82|5947.82|5948.55|5948.55|5949.29|5949.29|5945.67|5945.67|0
1606125300000|2020-11-23 09:55:00|5948.28|5948.28|5952.88|5952.88|5952.88|5952.88|5948.28|5948.28|0
1606125600000|2020-11-23 10:00:00|5950.31|5950.31|5942.67|5942.67|5950.31|5950.31|5942.67|5942.67|0
1606125900000|2020-11-23 10:05:00|5943.8|5943.8|5942.29|5942.29|5943.8|5943.8|5941.08|5941.08|0
1606126200000|2020-11-23 10:10:00|5943.58|5943.58|5941.66|5941.66|5943.58|5943.58|5941.66|5941.66|0
1606126500000|2020-11-23 10:15:00|5940.67|5940.67|5940.22|5940.22|5940.67|5940.67|5938.81|5938.81|0
1606126800000|2020-11-23 10:20:00|5940.15|5940.15|5939.83|5939.83|5940.15|5940.15|5938.92|5938.92|0
1606127100000|2020-11-23 10:25:00|5939.09|5939.09|5940.66|5940.66|5940.66|5940.66|5939.09|5939.09|0
1606127400000|2020-11-23 10:30:00|5940.52|5940.52|5939.04|5939.04|5940.69|5940.69|5939.01|5939.01|0
1606127700000|2020-11-23 10:35:00|5938.83|5938.83|5940.95|5940.95|5940.95|5940.95|5938.01|5938.01|0
1606128000000|2020-11-23 10:40:00|5942.8|5942.8|5943.06|5943.06|5944.49|5944.49|5941.82|5941.82|0
1606128300000|2020-11-23 10:45:00|5943.55|5943.55|5936.22|5936.22|5943.55|5943.55|5936.22|5936.22|0
1606128600000|2020-11-23 10:50:00|5936.86|5936.86|5932.08|5932.08|5937.82|5937.82|5932.08|5932.08|0
1606128900000|2020-11-23 10:55:00|5933.54|5933.54|5934.26|5934.26|5934.26|5934.26|5933.06|5933.06|0
1606129200000|2020-11-23 11:00:00|5935.21|5935.21|5935.02|5935.02|5935.21|5935.21|5933.39|5933.39|0
1606129500000|2020-11-23 11:05:00|5934.56|5934.56|5933.87|5933.87|5934.56|5934.56|5933.38|5933.38|0
1606129800000|2020-11-23 11:10:00|5934.01|5934.01|5937.51|5937.51|5937.51|5937.51|5934.01|5934.01|0
1606130100000|2020-11-23 11:15:00|5937.17|5937.17|5934.71|5934.71|5937.17|5937.17|5934.32|5934.32|0
1606130400000|2020-11-23 11:20:00|5935.77|5935.77|5934.39|5934.39|5936.6|5936.6|5934.39|5934.39|0
1606130700000|2020-11-23 11:25:00|5935.44|5935.44|5934.29|5934.29|5935.91|5935.91|5934.29|5934.29|0
1606131000000|2020-11-23 11:30:00|5933.85|5933.85|5930.61|5930.61|5934.16|5934.16|5930.61|5930.61|0
1606131300000|2020-11-23 11:35:00|5931.12|5931.12|5931|5931|5931.12|5931.12|5930.53|5930.53|0
1606131600000|2020-11-23 11:40:00|5930.36|5930.36|5927.43|5927.43|5930.36|5930.36|5927.04|5927.04|0
1606131900000|2020-11-23 11:45:00|5926.22|5926.22|5929.83|5929.83|5929.83|5929.83|5926.22|5926.22|0
1606132200000|2020-11-23 11:50:00|5929.67|5929.67|5929.24|5929.24|5931.08|5931.08|5929.24|5929.24|0
1606132500000|2020-11-23 11:55:00|5929.13|5929.13|5928.17|5928.17|5929.13|5929.13|5927.8|5927.8|0
1606132800000|2020-11-23 12:00:00|5928.49|5928.49|5923.92|5923.92|5928.49|5928.49|5923.92|5923.92|0
1606133100000|2020-11-23 12:05:00|5921.59|5921.59|5920.84|5920.84|5921.73|5921.73|5920.01|5920.01|0
1606133400000|2020-11-23 12:10:00|5922.5|5922.5|5917.04|5917.04|5922.5|5922.5|5916.4|5916.4|0
1606133700000|2020-11-23 12:15:00|5916.74|5916.74|5917.62|5917.62|5918.43|5918.43|5916.74|5916.74|0
1606134000000|2020-11-23 12:20:00|5916.07|5916.07|5916.88|5916.88|5917.84|5917.84|5916.07|5916.07|0
1606134300000|2020-11-23 12:25:00|5917.12|5917.12|5919.89|5919.89|5920.48|5920.48|5917.12|5917.12|0
1606134600000|2020-11-23 12:30:00|5921.18|5921.18|5917.72|5917.72|5921.18|5921.18|5917.72|5917.72|0
1606134900000|2020-11-23 12:35:00|5916.98|5916.98|5917.49|5917.49|5918.08|5918.08|5916.98|5916.98|0
1606135200000|2020-11-23 12:40:00|5916.97|5916.97|5917.11|5917.11|5917.11|5917.11|5916.2|5916.2|0
1606135500000|2020-11-23 12:45:00|5918.38|5918.38|5919.52|5919.52|5919.52|5919.52|5918.38|5918.38|0
1606135800000|2020-11-23 12:50:00|5919.54|5919.54|5919.91|5919.91|5919.91|5919.91|5919.24|5919.24|0
1606136100000|2020-11-23 12:55:00|5919.17|5919.17|5917.15|5917.15|5919.44|5919.44|5917.15|5917.15|0
1606136400000|2020-11-23 13:00:00|5918.67|5918.67|5919.83|5919.83|5921.53|5921.53|5918.67|5918.67|0
1606136700000|2020-11-23 13:05:00|5919.56|5919.56|5918.97|5918.97|5919.56|5919.56|5918.41|5918.41|0
1606137000000|2020-11-23 13:10:00|5917.84|5917.84|5919.05|5919.05|5919.05|5919.05|5917.25|5917.25|0
1606137300000|2020-11-23 13:15:00|5920.91|5920.91|5915.76|5915.76|5920.91|5920.91|5915.01|5915.01|0
1606137600000|2020-11-23 13:20:00|5914.48|5914.48|5914.7|5914.7|5914.9|5914.9|5913.84|5913.84|0
1606137900000|2020-11-23 13:25:00|5917.1|5917.1|5914.69|5914.69|5918.93|5918.93|5914.69|5914.69|0
1606138200000|2020-11-23 13:30:00|5916.11|5916.11|5918.58|5918.58|5918.58|5918.58|5916.11|5916.11|0
1606138500000|2020-11-23 13:35:00|5917.8|5917.8|5918.58|5918.58|5918.58|5918.58|5917.8|5917.8|0
1606138800000|2020-11-23 13:40:00|5919.66|5919.66|5913.13|5913.13|5919.66|5919.66|5910.79|5910.79|0
1606139100000|2020-11-23 13:45:00|5913.24|5913.24|5911.56|5911.56|5913.24|5913.24|5911.04|5911.04|0
1606139400000|2020-11-23 13:50:00|5912.7|5912.7|5911.41|5911.41|5913.37|5913.37|5911.41|5911.41|0
1606139700000|2020-11-23 13:55:00|5911.52|5911.52|5913.33|5913.33|5913.33|5913.33|5910.51|5910.51|0
1606140000000|2020-11-23 14:00:00|5914.13|5914.13|5912.64|5912.64|5914.13|5914.13|5912.64|5912.64|0
1606140300000|2020-11-23 14:05:00|5913.17|5913.17|5911.14|5911.14|5913.17|5913.17|5911.14|5911.14|0
1606140600000|2020-11-23 14:10:00|5910.57|5910.57|5909.06|5909.06|5910.57|5910.57|5908.63|5908.63|0
1606140900000|2020-11-23 14:15:00|5907.88|5907.88|5910.09|5910.09|5910.44|5910.44|5907.88|5907.88|0
1606141200000|2020-11-23 14:20:00|5911.88|5911.88|5913.66|5913.66|5913.66|5913.66|5911.88|5911.88|0
1606141500000|2020-11-23 14:25:00|5914.59|5914.59|5917.03|5917.03|5917.03|5917.03|5912.95|5912.95|0
1606141800000|2020-11-23 14:30:00|5916.7|5916.7|5918.23|5918.23|5918.23|5918.23|5916.7|5916.7|0
1606142100000|2020-11-23 14:35:00|5918.29|5918.29|5915.73|5915.73|5918.29|5918.29|5915.24|5915.24|0
1606142400000|2020-11-23 14:40:00|5911.75|5911.75|5912.93|5912.93|5912.93|5912.93|5909.52|5909.52|0
1606142700000|2020-11-23 14:45:00|5912.1|5912.1|5919.34|5919.34|5919.34|5919.34|5912.1|5912.1|0
1606143000000|2020-11-23 14:50:00|5919.5|5919.5|5917.18|5917.18|5921.07|5921.07|5917.18|5917.18|0
1606143300000|2020-11-23 14:55:00|5918|5918|5911.5|5911.5|5918|5918|5911.5|5911.5|0
1606143600000|2020-11-23 15:00:00|5910.43|5910.43|5904.58|5904.58|5910.43|5910.43|5904.58|5904.58|0
1606143900000|2020-11-23 15:05:00|5905.39|5905.39|5904.48|5904.48|5905.39|5905.39|5902|5902|0
1606144200000|2020-11-23 15:10:00|5903.12|5903.12|5904.36|5904.36|5904.36|5904.36|5901.65|5901.65|0
1606144500000|2020-11-23 15:15:00|5904.88|5904.88|5905.9|5905.9|5906.52|5906.52|5904.13|5904.13|0
1606144800000|2020-11-23 15:20:00|5902.91|5902.91|5903.73|5903.73|5903.73|5903.73|5902.52|5902.52|0
1606145100000|2020-11-23 15:25:00|5905.31|5905.31|5903.59|5903.59|5905.31|5905.31|5902.37|5902.37|0
1606145400000|2020-11-23 15:30:00|5904.96|5904.96|5910.73|5910.73|5910.73|5910.73|5904.96|5904.96|0
1606145700000|2020-11-23 15:35:00|5911.06|5911.06|5918.58|5918.58|5918.58|5918.58|5911.06|5911.06|0
1606146000000|2020-11-23 15:40:00|5919.4|5919.4|5916.9|5916.9|5919.4|5919.4|5916.9|5916.9|0
1606146300000|2020-11-23 15:45:00|5916.81|5916.81|5921.01|5921.01|5921.01|5921.01|5916.81|5916.81|0
1606146600000|2020-11-23 15:50:00|5920.75|5920.75|5918.9|5918.9|5920.75|5920.75|5918.22|5918.22|0
1606146900000|2020-11-23 15:55:00|5918.26|5918.26|5924.41|5924.41|5924.41|5924.41|5918.26|5918.26|0
1606147200000|2020-11-23 16:00:00|5923.52|5923.52|5922.59|5922.59|5923.52|5923.52|5922.04|5922.04|0
1606147500000|2020-11-23 16:05:00|5921.75|5921.75|5923.86|5923.86|5923.86|5923.86|5920.29|5920.29|0
1606147800000|2020-11-23 16:10:00|5922.45|5922.45|5916.95|5916.95|5922.45|5922.45|5916.95|5916.95|0
1606148100000|2020-11-23 16:15:00|5913.81|5913.81|5915.14|5915.14|5915.14|5915.14|5910.69|5910.69|0
1606148400000|2020-11-23 16:20:00|5916.37|5916.37|5915.89|5915.89|5916.37|5916.37|5913.66|5913.66|0
1606148700000|2020-11-23 16:25:00|5917.72|5917.72|5917.9|5917.9|5919.43|5919.43|5917.5|5917.5|0
1606205700000|2020-11-24 08:15:00|5954.06|5954.06|5953.78|5953.78|5956.97|5956.97|5953.78|5953.78|0
1606206000000|2020-11-24 08:20:00|5955.67|5955.67|5951.89|5951.89|5956.59|5956.59|5950.83|5950.83|0
1606206300000|2020-11-24 08:25:00|5953.42|5953.42|5949.49|5949.49|5953.42|5953.42|5948.39|5948.39|0
1606206600000|2020-11-24 08:30:00|5947.46|5947.46|5938.36|5938.36|5947.46|5947.46|5935.28|5935.28|0
1606206900000|2020-11-24 08:35:00|5942.32|5942.32|5931.21|5931.21|5942.32|5942.32|5931.21|5931.21|0
1606207200000|2020-11-24 08:40:00|5930.03|5930.03|5929.74|5929.74|5930.03|5930.03|5925.52|5925.52|0
1606207500000|2020-11-24 08:45:00|5928.22|5928.22|5930.76|5930.76|5930.76|5930.76|5928.02|5928.02|0
1606207800000|2020-11-24 08:50:00|5931.24|5931.24|5930.72|5930.72|5934.38|5934.38|5929.89|5929.89|0
1606208100000|2020-11-24 08:55:00|5931.96|5931.96|5934.09|5934.09|5935.23|5935.23|5931.96|5931.96|0
1606208400000|2020-11-24 09:00:00|5935.62|5935.62|5932.74|5932.74|5936.26|5936.26|5932.74|5932.74|0
1606208700000|2020-11-24 09:05:00|5929.47|5929.47|5926.46|5926.46|5930.26|5930.26|5926.46|5926.46|0
1606209000000|2020-11-24 09:10:00|5927.06|5927.06|5936.62|5936.62|5936.62|5936.62|5927.06|5927.06|0
1606209300000|2020-11-24 09:15:00|5936.17|5936.17|5935.75|5935.75|5936.17|5936.17|5933.49|5933.49|0
1606209600000|2020-11-24 09:20:00|5936.41|5936.41|5936.29|5936.29|5938.91|5938.91|5936.29|5936.29|0
1606209900000|2020-11-24 09:25:00|5935|5935|5933.79|5933.79|5935|5935|5932.92|5932.92|0
1606210200000|2020-11-24 09:30:00|5935.46|5935.46|5945.01|5945.01|5945.01|5945.01|5935.46|5935.46|0
1606210500000|2020-11-24 09:35:00|5947.09|5947.09|5948.96|5948.96|5948.96|5948.96|5946.21|5946.21|0
1606210800000|2020-11-24 09:40:00|5948.05|5948.05|5950.38|5950.38|5950.38|5950.38|5947.96|5947.96|0
1606211100000|2020-11-24 09:45:00|5950.43|5950.43|5945.45|5945.45|5950.43|5950.43|5945.45|5945.45|0
1606211400000|2020-11-24 09:50:00|5943.19|5943.19|5943.89|5943.89|5944.08|5944.08|5942.08|5942.08|0
1606211700000|2020-11-24 09:55:00|5943.43|5943.43|5942.19|5942.19|5944.06|5944.06|5942.19|5942.19|0
1606212000000|2020-11-24 10:00:00|5941.8|5941.8|5940.51|5940.51|5941.8|5941.8|5939.07|5939.07|0
1606212300000|2020-11-24 10:05:00|5940.09|5940.09|5939.13|5939.13|5940.84|5940.84|5939.13|5939.13|0
1606212600000|2020-11-24 10:10:00|5939.59|5939.59|5937.46|5937.46|5939.59|5939.59|5937.46|5937.46|0
1606212900000|2020-11-24 10:15:00|5938.85|5938.85|5940.04|5940.04|5940.04|5940.04|5938.85|5938.85|0
1606213200000|2020-11-24 10:20:00|5942.14|5942.14|5939.56|5939.56|5942.21|5942.21|5939.56|5939.56|0
1606213500000|2020-11-24 10:25:00|5940.25|5940.25|5942.46|5942.46|5942.46|5942.46|5940.25|5940.25|0
1606213800000|2020-11-24 10:30:00|5943.28|5943.28|5939.41|5939.41|5943.28|5943.28|5939.41|5939.41|0
1606214100000|2020-11-24 10:35:00|5939.97|5939.97|5937.96|5937.96|5939.97|5939.97|5937.96|5937.96|0
1606214400000|2020-11-24 10:40:00|5939.6|5939.6|5943.04|5943.04|5943.25|5943.25|5938.93|5938.93|0
1606214700000|2020-11-24 10:45:00|5941.81|5941.81|5945.09|5945.09|5945.09|5945.09|5940.58|5940.58|0
1606215000000|2020-11-24 10:50:00|5945.08|5945.08|5946.54|5946.54|5946.54|5946.54|5945.08|5945.08|0
1606215300000|2020-11-24 10:55:00|5945.88|5945.88|5947.57|5947.57|5948.44|5948.44|5945.88|5945.88|0
1606215600000|2020-11-24 11:00:00|5947.47|5947.47|5951.12|5951.12|5952.34|5952.34|5947.47|5947.47|0
1606215900000|2020-11-24 11:05:00|5951.84|5951.84|5952.51|5952.51|5953.02|5953.02|5951.55|5951.55|0
1606216200000|2020-11-24 11:10:00|5953.83|5953.83|5951.84|5951.84|5954.8|5954.8|5951.84|5951.84|0
1606216500000|2020-11-24 11:15:00|5950.05|5950.05|5952.88|5952.88|5952.97|5952.97|5950.05|5950.05|0
1606216800000|2020-11-24 11:20:00|5955.18|5955.18|5954.72|5954.72|5955.18|5955.18|5954|5954|0
1606217100000|2020-11-24 11:25:00|5956.63|5956.63|5955.14|5955.14|5956.63|5956.63|5953.83|5953.83|0
1606217400000|2020-11-24 11:30:00|5955.18|5955.18|5956.82|5956.82|5957.23|5957.23|5955.18|5955.18|0
1606217700000|2020-11-24 11:35:00|5958.1|5958.1|5962.33|5962.33|5962.81|5962.81|5958.1|5958.1|0
1606218000000|2020-11-24 11:40:00|5963.65|5963.65|5964.56|5964.56|5965.26|5965.26|5963.65|5963.65|0
1606218300000|2020-11-24 11:45:00|5964.62|5964.62|5960.62|5960.62|5964.62|5964.62|5960.62|5960.62|0
1606218600000|2020-11-24 11:50:00|5960.37|5960.37|5959.96|5959.96|5961.66|5961.66|5959.96|5959.96|0
1606218900000|2020-11-24 11:55:00|5961.63|5961.63|5964.85|5964.85|5964.85|5964.85|5961.52|5961.52|0
1606219200000|2020-11-24 12:00:00|5963.88|5963.88|5958.4|5958.4|5963.88|5963.88|5958.4|5958.4|0
1606219500000|2020-11-24 12:05:00|5958.79|5958.79|5953.07|5953.07|5958.79|5958.79|5953.07|5953.07|0
1606219800000|2020-11-24 12:10:00|5954.63|5954.63|5952.57|5952.57|5954.63|5954.63|5952.57|5952.57|0
1606220100000|2020-11-24 12:15:00|5952.44|5952.44|5949.5|5949.5|5952.44|5952.44|5949.5|5949.5|0
1606220400000|2020-11-24 12:20:00|5950.81|5950.81|5952.34|5952.34|5952.34|5952.34|5950.81|5950.81|0
1606220700000|2020-11-24 12:25:00|5952.38|5952.38|5950.47|5950.47|5952.82|5952.82|5950.47|5950.47|0
1606221000000|2020-11-24 12:30:00|5949.63|5949.63|5947.87|5947.87|5949.63|5949.63|5947.87|5947.87|0
1606221300000|2020-11-24 12:35:00|5949.34|5949.34|5949.47|5949.47|5951.16|5951.16|5949.34|5949.34|0
1606221600000|2020-11-24 12:40:00|5947|5947|5949.53|5949.53|5949.53|5949.53|5945.79|5945.79|0
1606221900000|2020-11-24 12:45:00|5948.59|5948.59|5946.4|5946.4|5948.59|5948.59|5946.4|5946.4|0
1606222200000|2020-11-24 12:50:00|5946.35|5946.35|5944.43|5944.43|5946.35|5946.35|5944.43|5944.43|0
1606222500000|2020-11-24 12:55:00|5946.46|5946.46|5951.32|5951.32|5951.32|5951.32|5946.46|5946.46|0
1606222800000|2020-11-24 13:00:00|5949.44|5949.44|5951.39|5951.39|5951.39|5951.39|5947.19|5947.19|0
1606223100000|2020-11-24 13:05:00|5951.27|5951.27|5948.42|5948.42|5951.75|5951.75|5948.42|5948.42|0
1606223400000|2020-11-24 13:10:00|5948.63|5948.63|5946.56|5946.56|5949.21|5949.21|5946.56|5946.56|0
1606223700000|2020-11-24 13:15:00|5946.21|5946.21|5946.63|5946.63|5947.08|5947.08|5946.21|5946.21|0
1606224000000|2020-11-24 13:20:00|5946.76|5946.76|5945.97|5945.97|5946.97|5946.97|5945.54|5945.54|0
1606224300000|2020-11-24 13:25:00|5945.94|5945.94|5953.16|5953.16|5953.16|5953.16|5945.94|5945.94|0
1606224600000|2020-11-24 13:30:00|5954.45|5954.45|5955.29|5955.29|5955.29|5955.29|5953.78|5953.78|0
1606224900000|2020-11-24 13:35:00|5956.77|5956.77|5957.86|5957.86|5957.86|5957.86|5956.17|5956.17|0
1606225200000|2020-11-24 13:40:00|5957.45|5957.45|5956.59|5956.59|5958.38|5958.38|5956.36|5956.36|0
1606225500000|2020-11-24 13:45:00|5955.01|5955.01|5952.45|5952.45|5955.4|5955.4|5952.45|5952.45|0
1606225800000|2020-11-24 13:50:00|5953.56|5953.56|5952.36|5952.36|5953.56|5953.56|5952.36|5952.36|0
1606226100000|2020-11-24 13:55:00|5952.75|5952.75|5954.45|5954.45|5954.98|5954.98|5952.75|5952.75|0
1606226400000|2020-11-24 14:00:00|5954.98|5954.98|5956.31|5956.31|5956.82|5956.82|5954.98|5954.98|0
1606226700000|2020-11-24 14:05:00|5958.42|5958.42|5959.76|5959.76|5961.07|5961.07|5958.42|5958.42|0
1606227000000|2020-11-24 14:10:00|5960.59|5960.59|5964.9|5964.9|5964.9|5964.9|5960.59|5960.59|0
1606227300000|2020-11-24 14:15:00|5962.98|5962.98|5962.81|5962.81|5963.88|5963.88|5962.53|5962.53|0
1606227600000|2020-11-24 14:20:00|5962.91|5962.91|5964.14|5964.14|5964.14|5964.14|5962.91|5962.91|0
1606227900000|2020-11-24 14:25:00|5965.57|5965.57|5966.18|5966.18|5966.58|5966.58|5965.02|5965.02|0
1606228200000|2020-11-24 14:30:00|5966.6|5966.6|5962.67|5962.67|5966.6|5966.6|5962.03|5962.03|0
1606228500000|2020-11-24 14:35:00|5961.42|5961.42|5965.01|5965.01|5965.12|5965.12|5960.55|5960.55|0
1606228800000|2020-11-24 14:40:00|5962.66|5962.66|5959.23|5959.23|5965.57|5965.57|5959.23|5959.23|0
1606229100000|2020-11-24 14:45:00|5958.89|5958.89|5950.34|5950.34|5958.9|5958.9|5950.34|5950.34|0
1606229400000|2020-11-24 14:50:00|5948|5948|5948.28|5948.28|5951.47|5951.47|5947.95|5947.95|0
1606229700000|2020-11-24 14:55:00|5947.17|5947.17|5951.27|5951.27|5951.27|5951.27|5947.17|5947.17|0
1606230000000|2020-11-24 15:00:00|5951.74|5951.74|5951.57|5951.57|5951.74|5951.74|5949.12|5949.12|0
1606230300000|2020-11-24 15:05:00|5951.47|5951.47|5954.87|5954.87|5957.94|5957.94|5951.47|5951.47|0
1606230600000|2020-11-24 15:10:00|5954.42|5954.42|5951.47|5951.47|5954.42|5954.42|5951.47|5951.47|0
1606230900000|2020-11-24 15:15:00|5948.13|5948.13|5947.25|5947.25|5948.13|5948.13|5944.27|5944.27|0
1606231200000|2020-11-24 15:20:00|5945.51|5945.51|5948.44|5948.44|5950.83|5950.83|5945.51|5945.51|0
1606231500000|2020-11-24 15:25:00|5949.22|5949.22|5954.41|5954.41|5954.41|5954.41|5949.22|5949.22|0
1606231800000|2020-11-24 15:30:00|5955.05|5955.05|5952.34|5952.34|5955.05|5955.05|5952.04|5952.04|0
1606232100000|2020-11-24 15:35:00|5950.31|5950.31|5950.39|5950.39|5951.46|5951.46|5949.42|5949.42|0
1606232400000|2020-11-24 15:40:00|5949.19|5949.19|5952.04|5952.04|5952.31|5952.31|5948.42|5948.42|0
1606232700000|2020-11-24 15:45:00|5952.8|5952.8|5951.66|5951.66|5952.8|5952.8|5950.51|5950.51|0
1606233000000|2020-11-24 15:50:00|5951.99|5951.99|5948.67|5948.67|5951.99|5951.99|5947.48|5947.48|0
1606233300000|2020-11-24 15:55:00|5950.64|5950.64|5948.37|5948.37|5951.81|5951.81|5948.37|5948.37|0
1606233600000|2020-11-24 16:00:00|5947.4|5947.4|5946.51|5946.51|5947.44|5947.44|5945.78|5945.78|0
1606233900000|2020-11-24 16:05:00|5946.06|5946.06|5948.42|5948.42|5948.42|5948.42|5944.92|5944.92|0
1606234200000|2020-11-24 16:10:00|5949.25|5949.25|5955.99|5955.99|5955.99|5955.99|5949.25|5949.25|0
1606234500000|2020-11-24 16:15:00|5957.1|5957.1|5959.59|5959.59|5961.49|5961.49|5957.1|5957.1|0
1606234800000|2020-11-24 16:20:00|5961.57|5961.57|5965.9|5965.9|5965.9|5965.9|5961.57|5961.57|0
1606235100000|2020-11-24 16:25:00|5965.72|5965.72|5962.87|5962.87|5965.72|5965.72|5962.16|5962.16|0
1606292100000|2020-11-25 08:15:00|5957.04|5957.04|5945.21|5945.21|5957.04|5957.04|5945.21|5945.21|0
1606292400000|2020-11-25 08:20:00|5943.31|5943.31|5949.78|5949.78|5949.78|5949.78|5943.31|5943.31|0
1606292700000|2020-11-25 08:25:00|5952.36|5952.36|5963.99|5963.99|5963.99|5963.99|5952.36|5952.36|0
1606293000000|2020-11-25 08:30:00|5963.81|5963.81|5964.51|5964.51|5964.51|5964.51|5959.56|5959.56|0
1606293300000|2020-11-25 08:35:00|5964.07|5964.07|5970.04|5970.04|5970.04|5970.04|5963.88|5963.88|0
1606293600000|2020-11-25 08:40:00|5968.12|5968.12|5966.82|5966.82|5969.83|5969.83|5966.82|5966.82|0
1606293900000|2020-11-25 08:45:00|5965.33|5965.33|5963.23|5963.23|5965.33|5965.33|5960.49|5960.49|0
1606294200000|2020-11-25 08:50:00|5962.31|5962.31|5955.16|5955.16|5962.82|5962.82|5955.16|5955.16|0
1606294500000|2020-11-25 08:55:00|5952.81|5952.81|5954.68|5954.68|5956.39|5956.39|5952.4|5952.4|0
1606294800000|2020-11-25 09:00:00|5952.6|5952.6|5950.39|5950.39|5952.6|5952.6|5949.32|5949.32|0
1606295100000|2020-11-25 09:05:00|5949.41|5949.41|5947.2|5947.2|5949.89|5949.89|5945.94|5945.94|0
1606295400000|2020-11-25 09:10:00|5943.86|5943.86|5942.51|5942.51|5943.86|5943.86|5942.15|5942.15|0
1606295700000|2020-11-25 09:15:00|5943.09|5943.09|5941.84|5941.84|5943.09|5943.09|5940.99|5940.99|0
1606296000000|2020-11-25 09:20:00|5940.45|5940.45|5936.62|5936.62|5940.45|5940.45|5936.62|5936.62|0
1606296300000|2020-11-25 09:25:00|5937.6|5937.6|5938.55|5938.55|5943.41|5943.41|5937.6|5937.6|0
1606296600000|2020-11-25 09:30:00|5938.15|5938.15|5947.49|5947.49|5947.49|5947.49|5938.15|5938.15|0
1606296900000|2020-11-25 09:35:00|5948.75|5948.75|5938.76|5938.76|5948.75|5948.75|5938.76|5938.76|0
1606297200000|2020-11-25 09:40:00|5937.75|5937.75|5938.58|5938.58|5939.15|5939.15|5937.75|5937.75|0
1606297500000|2020-11-25 09:45:00|5937.96|5937.96|5930.11|5930.11|5937.96|5937.96|5930.11|5930.11|0
1606297800000|2020-11-25 09:50:00|5928.67|5928.67|5917.35|5917.35|5928.67|5928.67|5916.6|5916.6|0
1606298100000|2020-11-25 09:55:00|5916.15|5916.15|5911.16|5911.16|5916.15|5916.15|5911.16|5911.16|0
1606298400000|2020-11-25 10:00:00|5913.66|5913.66|5920.65|5920.65|5920.65|5920.65|5913.66|5913.66|0
1606298700000|2020-11-25 10:05:00|5920.22|5920.22|5925.78|5925.78|5925.78|5925.78|5920.22|5920.22|0
1606299000000|2020-11-25 10:10:00|5925.53|5925.53|5928.66|5928.66|5929.05|5929.05|5925.21|5925.21|0
1606299300000|2020-11-25 10:15:00|5929.48|5929.48|5932.08|5932.08|5932.08|5932.08|5929.48|5929.48|0
1606299600000|2020-11-25 10:20:00|5935.84|5935.84|5937.23|5937.23|5937.96|5937.96|5935.84|5935.84|0
1606299900000|2020-11-25 10:25:00|5934.73|5934.73|5933.77|5933.77|5934.73|5934.73|5931.12|5931.12|0
1606300200000|2020-11-25 10:30:00|5933.16|5933.16|5933.14|5933.14|5933.16|5933.16|5931.76|5931.76|0
1606300500000|2020-11-25 10:35:00|5933.04|5933.04|5931.99|5931.99|5933.04|5933.04|5931.52|5931.52|0
1606300800000|2020-11-25 10:40:00|5930.68|5930.68|5929.15|5929.15|5931.44|5931.44|5928.25|5928.25|0
1606301100000|2020-11-25 10:45:00|5928.78|5928.78|5926.02|5926.02|5928.78|5928.78|5926.02|5926.02|0
1606301400000|2020-11-25 10:50:00|5927.35|5927.35|5927.53|5927.53|5929.99|5929.99|5927.35|5927.35|0
1606301700000|2020-11-25 10:55:00|5928.06|5928.06|5927.92|5927.92|5928.06|5928.06|5926.29|5926.29|0
1606302000000|2020-11-25 11:00:00|5927.47|5927.47|5927.81|5927.81|5929.37|5929.37|5927.47|5927.47|0
1606302300000|2020-11-25 11:05:00|5928.89|5928.89|5930.82|5930.82|5930.82|5930.82|5927.34|5927.34|0
1606302600000|2020-11-25 11:10:00|5930.1|5930.1|5928.37|5928.37|5930.1|5930.1|5927.83|5927.83|0
1606302900000|2020-11-25 11:15:00|5927.3|5927.3|5922.98|5922.98|5927.3|5927.3|5921.73|5921.73|0
1606303200000|2020-11-25 11:20:00|5923.18|5923.18|5924.96|5924.96|5924.96|5924.96|5922.56|5922.56|0
1606303500000|2020-11-25 11:25:00|5925.06|5925.06|5926.65|5926.65|5926.65|5926.65|5925.04|5925.04|0
1606303800000|2020-11-25 11:30:00|5926.23|5926.23|5927.39|5927.39|5927.39|5927.39|5926.23|5926.23|0
1606304100000|2020-11-25 11:35:00|5927.2|5927.2|5927.98|5927.98|5928.75|5928.75|5926.71|5926.71|0
1606304400000|2020-11-25 11:40:00|5928.53|5928.53|5932.1|5932.1|5932.13|5932.13|5928.38|5928.38|0
1606304700000|2020-11-25 11:45:00|5932.26|5932.26|5929.21|5929.21|5932.31|5932.31|5929.11|5929.11|0
1606305000000|2020-11-25 11:50:00|5928.22|5928.22|5928.69|5928.69|5929.64|5929.64|5928.22|5928.22|0
1606305300000|2020-11-25 11:55:00|5927.32|5927.32|5929.18|5929.18|5929.18|5929.18|5927.32|5927.32|0
1606305600000|2020-11-25 12:00:00|5927.34|5927.34|5932.81|5932.81|5932.81|5932.81|5927.34|5927.34|0
1606305900000|2020-11-25 12:05:00|5932.34|5932.34|5934.03|5934.03|5934.59|5934.59|5932.3|5932.3|0
1606306200000|2020-11-25 12:10:00|5933.13|5933.13|5930.02|5930.02|5933.91|5933.91|5930.02|5930.02|0
1606306500000|2020-11-25 12:15:00|5931.45|5931.45|5929.52|5929.52|5931.45|5931.45|5929.52|5929.52|0
1606306800000|2020-11-25 12:20:00|5929.32|5929.32|5932.16|5932.16|5932.16|5932.16|5928.38|5928.38|0
1606307100000|2020-11-25 12:25:00|5932.6|5932.6|5933.22|5933.22|5933.31|5933.31|5932.6|5932.6|0
1606307400000|2020-11-25 12:30:00|5933.43|5933.43|5932.39|5932.39|5933.43|5933.43|5931.3|5931.3|0
1606307700000|2020-11-25 12:35:00|5932.91|5932.91|5931.97|5931.97|5932.91|5932.91|5931.27|5931.27|0
1606308000000|2020-11-25 12:40:00|5932.48|5932.48|5939.35|5939.35|5939.35|5939.35|5932.48|5932.48|0
1606308300000|2020-11-25 12:45:00|5939.57|5939.57|5936.29|5936.29|5939.76|5939.76|5936.29|5936.29|0
1606308600000|2020-11-25 12:50:00|5935.47|5935.47|5938.81|5938.81|5938.81|5938.81|5935.46|5935.46|0
1606308900000|2020-11-25 12:55:00|5940.38|5940.38|5943.03|5943.03|5943.03|5943.03|5940.38|5940.38|0
1606309200000|2020-11-25 13:00:00|5943.09|5943.09|5945.65|5945.65|5945.65|5945.65|5943.09|5943.09|0
1606309500000|2020-11-25 13:05:00|5943.77|5943.77|5943.48|5943.48|5943.77|5943.77|5940.86|5940.86|0
1606309800000|2020-11-25 13:10:00|5944.15|5944.15|5944.8|5944.8|5946.64|5946.64|5944.15|5944.15|0
1606310100000|2020-11-25 13:15:00|5944.14|5944.14|5943.48|5943.48|5946.6|5946.6|5943.48|5943.48|0
1606310400000|2020-11-25 13:20:00|5943.24|5943.24|5945.46|5945.46|5945.46|5945.46|5942.93|5942.93|0
1606310700000|2020-11-25 13:25:00|5945.8|5945.8|5945.66|5945.66|5945.8|5945.8|5944.7|5944.7|0
1606311000000|2020-11-25 13:30:00|5948.37|5948.37|5950.04|5950.04|5950.04|5950.04|5948.37|5948.37|0
1606311300000|2020-11-25 13:35:00|5949.99|5949.99|5949.61|5949.61|5949.99|5949.99|5948.13|5948.13|0
1606311600000|2020-11-25 13:40:00|5949.35|5949.35|5948.95|5948.95|5949.35|5949.35|5947.78|5947.78|0
1606311900000|2020-11-25 13:45:00|5947.73|5947.73|5950.76|5950.76|5950.76|5950.76|5947.73|5947.73|0
1606312200000|2020-11-25 13:50:00|5950.73|5950.73|5946.44|5946.44|5950.73|5950.73|5946.15|5946.15|0
1606312500000|2020-11-25 13:55:00|5945.68|5945.68|5944.13|5944.13|5945.68|5945.68|5941.96|5941.96|0
1606312800000|2020-11-25 14:00:00|5944.68|5944.68|5944.55|5944.55|5947.32|5947.32|5944.55|5944.55|0
1606313100000|2020-11-25 14:05:00|5944.8|5944.8|5940.98|5940.98|5944.8|5944.8|5940.98|5940.98|0
1606313400000|2020-11-25 14:10:00|5940.45|5940.45|5937.55|5937.55|5940.45|5940.45|5937.29|5937.29|0
1606313700000|2020-11-25 14:15:00|5935.85|5935.85|5932.21|5932.21|5936.54|5936.54|5932.21|5932.21|0
1606314000000|2020-11-25 14:20:00|5931.57|5931.57|5933.38|5933.38|5934.14|5934.14|5931.57|5931.57|0
1606314300000|2020-11-25 14:25:00|5933.92|5933.92|5938.17|5938.17|5938.17|5938.17|5933.92|5933.92|0
1606314600000|2020-11-25 14:30:00|5939.68|5939.68|5942.13|5942.13|5942.13|5942.13|5939.68|5939.68|0
1606314900000|2020-11-25 14:35:00|5941.94|5941.94|5942.61|5942.61|5943.2|5943.2|5941.06|5941.06|0
1606315200000|2020-11-25 14:40:00|5942.77|5942.77|5935.99|5935.99|5942.77|5942.77|5935.99|5935.99|0
1606315500000|2020-11-25 14:45:00|5937.52|5937.52|5939.09|5939.09|5941.49|5941.49|5937.52|5937.52|0
1606315800000|2020-11-25 14:50:00|5935.06|5935.06|5932.83|5932.83|5935.06|5935.06|5932.83|5932.83|0
1606316100000|2020-11-25 14:55:00|5934.4|5934.4|5932.14|5932.14|5934.77|5934.77|5932.14|5932.14|0
1606316400000|2020-11-25 15:00:00|5931.24|5931.24|5931.96|5931.96|5933.59|5933.59|5931.24|5931.24|0
1606316700000|2020-11-25 15:05:00|5930.26|5930.26|5924.91|5924.91|5930.26|5930.26|5924.91|5924.91|0
1606317000000|2020-11-25 15:10:00|5923.77|5923.77|5923.4|5923.4|5923.77|5923.77|5921.31|5921.31|0
1606317300000|2020-11-25 15:15:00|5925.68|5925.68|5930.08|5930.08|5930.08|5930.08|5925.68|5925.68|0
1606317600000|2020-11-25 15:20:00|5931.21|5931.21|5934.08|5934.08|5934.08|5934.08|5928.96|5928.96|0
1606317900000|2020-11-25 15:25:00|5936.91|5936.91|5934.95|5934.95|5936.95|5936.95|5934.95|5934.95|0
1606318200000|2020-11-25 15:30:00|5935.17|5935.17|5936.56|5936.56|5936.56|5936.56|5933.21|5933.21|0
1606318500000|2020-11-25 15:35:00|5936.99|5936.99|5931.31|5931.31|5936.99|5936.99|5931.31|5931.31|0
1606318800000|2020-11-25 15:40:00|5927.69|5927.69|5922.57|5922.57|5927.89|5927.89|5922.57|5922.57|0
1606319100000|2020-11-25 15:45:00|5919.67|5919.67|5919.17|5919.17|5919.67|5919.67|5917.56|5917.56|0
1606319400000|2020-11-25 15:50:00|5919.25|5919.25|5916|5916|5919.25|5919.25|5916|5916|0
1606319700000|2020-11-25 15:55:00|5917.87|5917.87|5912.74|5912.74|5917.87|5917.87|5911.77|5911.77|0
1606320000000|2020-11-25 16:00:00|5911.9|5911.9|5914.25|5914.25|5914.76|5914.76|5911.39|5911.39|0
1606320300000|2020-11-25 16:05:00|5912.48|5912.48|5911.78|5911.78|5914.18|5914.18|5911.78|5911.78|0
1606320600000|2020-11-25 16:10:00|5912.48|5912.48|5910.65|5910.65|5912.48|5912.48|5909.37|5909.37|0
1606320900000|2020-11-25 16:15:00|5909.44|5909.44|5909.63|5909.63|5909.63|5909.63|5908.62|5908.62|0
1606321200000|2020-11-25 16:20:00|5908.13|5908.13|5913.98|5913.98|5913.98|5913.98|5908.13|5908.13|0
1606321500000|2020-11-25 16:25:00|5915.86|5915.86|5917.75|5917.75|5918.58|5918.58|5915.86|5915.86|0
1606378500000|2020-11-26 08:15:00|5929.02|5929.02|5932.81|5932.81|5932.81|5932.81|5929.02|5929.02|0
1606378800000|2020-11-26 08:20:00|5932.41|5932.41|5932.15|5932.15|5935.5|5935.5|5932.15|5932.15|0
1606379100000|2020-11-26 08:25:00|5930.94|5930.94|5936.15|5936.15|5936.15|5936.15|5928.72|5928.72|0
1606379400000|2020-11-26 08:30:00|5937.85|5937.85|5934.85|5934.85|5938.76|5938.76|5934.54|5934.54|0
1606379700000|2020-11-26 08:35:00|5935.94|5935.94|5935.42|5935.42|5938.06|5938.06|5935.26|5935.26|0
1606380000000|2020-11-26 08:40:00|5934.5|5934.5|5934.69|5934.69|5934.69|5934.69|5932.81|5932.81|0
1606380300000|2020-11-26 08:45:00|5935.43|5935.43|5935.89|5935.89|5937.84|5937.84|5935.43|5935.43|0
1606380600000|2020-11-26 08:50:00|5935.71|5935.71|5936|5936|5938.17|5938.17|5935.71|5935.71|0
1606380900000|2020-11-26 08:55:00|5935.9|5935.9|5942.77|5942.77|5942.77|5942.77|5935.9|5935.9|0
1606381200000|2020-11-26 09:00:00|5942.2|5942.2|5942.77|5942.77|5943.81|5943.81|5940.7|5940.7|0
1606381500000|2020-11-26 09:05:00|5941.66|5941.66|5947.47|5947.47|5947.47|5947.47|5941.66|5941.66|0
1606381800000|2020-11-26 09:10:00|5948.46|5948.46|5946.66|5946.66|5948.46|5948.46|5946.66|5946.66|0
1606382100000|2020-11-26 09:15:00|5944.8|5944.8|5935.51|5935.51|5944.8|5944.8|5935.51|5935.51|0
1606382400000|2020-11-26 09:20:00|5934.04|5934.04|5935.23|5935.23|5935.57|5935.57|5932.43|5932.43|0
1606382700000|2020-11-26 09:25:00|5936.38|5936.38|5934.37|5934.37|5936.38|5936.38|5929.27|5929.27|0
1606383000000|2020-11-26 09:30:00|5935.54|5935.54|5933.43|5933.43|5936.82|5936.82|5933.43|5933.43|0
1606383300000|2020-11-26 09:35:00|5933.1|5933.1|5934.55|5934.55|5934.55|5934.55|5931.5|5931.5|0
1606383600000|2020-11-26 09:40:00|5933.73|5933.73|5927.79|5927.79|5933.87|5933.87|5927.79|5927.79|0
1606383900000|2020-11-26 09:45:00|5925.3|5925.3|5922.68|5922.68|5925.3|5925.3|5922.68|5922.68|0
1606384200000|2020-11-26 09:50:00|5923.34|5923.34|5917.58|5917.58|5923.34|5923.34|5917.55|5917.55|0
1606384500000|2020-11-26 09:55:00|5918.63|5918.63|5919.52|5919.52|5919.52|5919.52|5916.77|5916.77|0
1606384800000|2020-11-26 10:00:00|5920.6|5920.6|5922.41|5922.41|5923.97|5923.97|5920.6|5920.6|0
1606385100000|2020-11-26 10:05:00|5922.07|5922.07|5919.99|5919.99|5922.07|5922.07|5919.99|5919.99|0
1606385400000|2020-11-26 10:10:00|5918.9|5918.9|5915.81|5915.81|5918.9|5918.9|5915.81|5915.81|0
1606385700000|2020-11-26 10:15:00|5915.11|5915.11|5911.89|5911.89|5915.78|5915.78|5911.89|5911.89|0
1606386000000|2020-11-26 10:20:00|5912.13|5912.13|5916.36|5916.36|5916.36|5916.36|5912.13|5912.13|0
1606386300000|2020-11-26 10:25:00|5916.93|5916.93|5914.38|5914.38|5917.53|5917.53|5914.38|5914.38|0
1606386600000|2020-11-26 10:30:00|5913.71|5913.71|5914.23|5914.23|5914.83|5914.83|5913.71|5913.71|0
1606386900000|2020-11-26 10:35:00|5912.21|5912.21|5905.68|5905.68|5912.21|5912.21|5905.68|5905.68|0
1606387200000|2020-11-26 10:40:00|5907.75|5907.75|5906.77|5906.77|5907.75|5907.75|5906.25|5906.25|0
1606387500000|2020-11-26 10:45:00|5904.73|5904.73|5907.43|5907.43|5907.43|5907.43|5904.18|5904.18|0
1606387800000|2020-11-26 10:50:00|5906.41|5906.41|5905.6|5905.6|5907.59|5907.59|5905.6|5905.6|0
1606388100000|2020-11-26 10:55:00|5905.17|5905.17|5903.04|5903.04|5905.24|5905.24|5903.04|5903.04|0
1606388400000|2020-11-26 11:00:00|5901.12|5901.12|5902.46|5902.46|5902.46|5902.46|5901.12|5901.12|0
1606388700000|2020-11-26 11:05:00|5902.37|5902.37|5904.1|5904.1|5904.1|5904.1|5902.01|5902.01|0
1606389000000|2020-11-26 11:10:00|5904.5|5904.5|5904.46|5904.46|5905.13|5905.13|5903.93|5903.93|0
1606389300000|2020-11-26 11:15:00|5903.68|5903.68|5904.21|5904.21|5904.83|5904.83|5903.68|5903.68|0
1606389600000|2020-11-26 11:20:00|5902.42|5902.42|5905.7|5905.7|5905.7|5905.7|5902.16|5902.16|0
1606389900000|2020-11-26 11:25:00|5904.11|5904.11|5917.6|5917.6|5918.28|5918.28|5904.11|5904.11|0
1606390200000|2020-11-26 11:30:00|5923.94|5923.94|5916.71|5916.71|5924.5|5924.5|5916.71|5916.71|0
1606390500000|2020-11-26 11:35:00|5917.79|5917.79|5919.31|5919.31|5919.68|5919.68|5917.79|5917.79|0
1606390800000|2020-11-26 11:40:00|5919.59|5919.59|5916.97|5916.97|5919.87|5919.87|5916.97|5916.97|0
1606391100000|2020-11-26 11:45:00|5912.97|5912.97|5916.92|5916.92|5917.81|5917.81|5912.26|5912.26|0
1606391400000|2020-11-26 11:50:00|5912.76|5912.76|5912.75|5912.75|5915.95|5915.95|5911.09|5911.09|0
1606391700000|2020-11-26 11:55:00|5911.24|5911.24|5909.3|5909.3|5911.79|5911.79|5909.3|5909.3|0
1606392000000|2020-11-26 12:00:00|5909.78|5909.78|5913.62|5913.62|5913.89|5913.89|5909.78|5909.78|0
1606392300000|2020-11-26 12:05:00|5914.64|5914.64|5915.65|5915.65|5915.65|5915.65|5914.64|5914.64|0
1606392600000|2020-11-26 12:10:00|5917.07|5917.07|5919.28|5919.28|5920.86|5920.86|5917.07|5917.07|0
1606392900000|2020-11-26 12:15:00|5918.43|5918.43|5918.69|5918.69|5920.42|5920.42|5918.43|5918.43|0
1606393200000|2020-11-26 12:20:00|5916.84|5916.84|5917.24|5917.24|5917.65|5917.65|5916.17|5916.17|0
1606393500000|2020-11-26 12:25:00|5916.27|5916.27|5914.47|5914.47|5916.27|5916.27|5913.02|5913.02|0
1606393800000|2020-11-26 12:30:00|5914.01|5914.01|5911.98|5911.98|5914.01|5914.01|5911.15|5911.15|0
1606394100000|2020-11-26 12:35:00|5912.46|5912.46|5911.01|5911.01|5912.46|5912.46|5911.01|5911.01|0
1606394400000|2020-11-26 12:40:00|5911.05|5911.05|5911.77|5911.77|5913.26|5913.26|5911.05|5911.05|0
1606394700000|2020-11-26 12:45:00|5910.87|5910.87|5914.53|5914.53|5914.53|5914.53|5910.87|5910.87|0
1606395000000|2020-11-26 12:50:00|5914.43|5914.43|5913.33|5913.33|5914.58|5914.58|5912.62|5912.62|0
1606395300000|2020-11-26 12:55:00|5912.25|5912.25|5914.56|5914.56|5915.12|5915.12|5912.25|5912.25|0
1606395600000|2020-11-26 13:00:00|5915.68|5915.68|5912.69|5912.69|5916.82|5916.82|5912.69|5912.69|0
1606395900000|2020-11-26 13:05:00|5912.61|5912.61|5910.25|5910.25|5912.61|5912.61|5909.7|5909.7|0
1606396200000|2020-11-26 13:10:00|5909.85|5909.85|5906.68|5906.68|5909.85|5909.85|5906.68|5906.68|0
1606396500000|2020-11-26 13:15:00|5905.16|5905.16|5900.39|5900.39|5905.16|5905.16|5900.39|5900.39|0
1606396800000|2020-11-26 13:20:00|5900.17|5900.17|5899.77|5899.77|5900.17|5900.17|5899.42|5899.42|0
1606397100000|2020-11-26 13:25:00|5901.23|5901.23|5899.04|5899.04|5901.23|5901.23|5899.04|5899.04|0
1606397400000|2020-11-26 13:30:00|5899.83|5899.83|5897.95|5897.95|5900.26|5900.26|5897.95|5897.95|0
1606397700000|2020-11-26 13:35:00|5901.67|5901.67|5901.72|5901.72|5903.21|5903.21|5901.67|5901.67|0
1606398000000|2020-11-26 13:40:00|5901.8|5901.8|5900.7|5900.7|5903.6|5903.6|5900.7|5900.7|0
1606398300000|2020-11-26 13:45:00|5899.37|5899.37|5898.05|5898.05|5899.37|5899.37|5897.44|5897.44|0
1606398600000|2020-11-26 13:50:00|5896.98|5896.98|5899.18|5899.18|5899.18|5899.18|5895.94|5895.94|0
1606398900000|2020-11-26 13:55:00|5904.65|5904.65|5904.08|5904.08|5904.65|5904.65|5903.26|5903.26|0
1606399200000|2020-11-26 14:00:00|5903.5|5903.5|5904.1|5904.1|5904.1|5904.1|5902.94|5902.94|0
1606399500000|2020-11-26 14:05:00|5903.81|5903.81|5902.29|5902.29|5903.81|5903.81|5902.29|5902.29|0
1606399800000|2020-11-26 14:10:00|5902.99|5902.99|5900.93|5900.93|5903.68|5903.68|5900.93|5900.93|0
1606400100000|2020-11-26 14:15:00|5900.96|5900.96|5903.69|5903.69|5903.69|5903.69|5900.96|5900.96|0
1606400400000|2020-11-26 14:20:00|5902.73|5902.73|5909.24|5909.24|5909.24|5909.24|5902.73|5902.73|0
1606400700000|2020-11-26 14:25:00|5908.56|5908.56|5908.29|5908.29|5908.56|5908.56|5906.05|5906.05|0
1606401000000|2020-11-26 14:30:00|5908.31|5908.31|5912.55|5912.55|5912.55|5912.55|5908.31|5908.31|0
1606401300000|2020-11-26 14:35:00|5913.54|5913.54|5916.87|5916.87|5916.87|5916.87|5913.38|5913.38|0
1606401600000|2020-11-26 14:40:00|5916.71|5916.71|5916.93|5916.93|5916.93|5916.93|5915.37|5915.37|0
1606401900000|2020-11-26 14:45:00|5916.05|5916.05|5913.98|5913.98|5916.58|5916.58|5913.98|5913.98|0
1606402200000|2020-11-26 14:50:00|5916.07|5916.07|5913.92|5913.92|5917.95|5917.95|5913.92|5913.92|0
1606402500000|2020-11-26 14:55:00|5915.21|5915.21|5911.4|5911.4|5915.21|5915.21|5909.72|5909.72|0
1606402800000|2020-11-26 15:00:00|5910.05|5910.05|5911.77|5911.77|5912.45|5912.45|5910.05|5910.05|0
1606403100000|2020-11-26 15:05:00|5912.03|5912.03|5910.85|5910.85|5914.02|5914.02|5910.85|5910.85|0
1606403400000|2020-11-26 15:10:00|5910.22|5910.22|5908.08|5908.08|5910.3|5910.3|5906.14|5906.14|0
1606403700000|2020-11-26 15:15:00|5906.85|5906.85|5905.59|5905.59|5908.32|5908.32|5905.59|5905.59|0
1606404000000|2020-11-26 15:20:00|5903.64|5903.64|5904.5|5904.5|5906.26|5906.26|5903.64|5903.64|0
1606404300000|2020-11-26 15:25:00|5905.42|5905.42|5908.04|5908.04|5908.04|5908.04|5905.42|5905.42|0
1606404600000|2020-11-26 15:30:00|5905.43|5905.43|5904.96|5904.96|5905.43|5905.43|5903.87|5903.87|0
1606404900000|2020-11-26 15:35:00|5905.45|5905.45|5907.86|5907.86|5907.86|5907.86|5905.45|5905.45|0
1606405200000|2020-11-26 15:40:00|5906.29|5906.29|5909.19|5909.19|5909.19|5909.19|5906.29|5906.29|0
1606405500000|2020-11-26 15:45:00|5909.15|5909.15|5907.27|5907.27|5910.53|5910.53|5907.27|5907.27|0
1606405800000|2020-11-26 15:50:00|5911.28|5911.28|5912.56|5912.56|5912.56|5912.56|5910.8|5910.8|0
1606406100000|2020-11-26 15:55:00|5909.52|5909.52|5910.82|5910.82|5911.72|5911.72|5909.52|5909.52|0
1606406400000|2020-11-26 16:00:00|5909.61|5909.61|5915.39|5915.39|5915.39|5915.39|5909.61|5909.61|0
1606406700000|2020-11-26 16:05:00|5916.65|5916.65|5917.31|5917.31|5917.31|5917.31|5916.55|5916.55|0
1606407000000|2020-11-26 16:10:00|5917.08|5917.08|5919.37|5919.37|5919.37|5919.37|5916.7|5916.7|0
1606407300000|2020-11-26 16:15:00|5920.26|5920.26|5920.84|5920.84|5922.46|5922.46|5918.98|5918.98|0
1606407600000|2020-11-26 16:20:00|5919.67|5919.67|5918.09|5918.09|5919.67|5919.67|5916.51|5916.51|0
1606407900000|2020-11-26 16:25:00|5917.24|5917.24|5908.14|5908.14|5917.24|5917.24|5908.14|5908.14|0
1606464900000|2020-11-27 08:15:00|5881.38|5881.38|5891.49|5891.49|5891.49|5891.49|5881.38|5881.38|0
1606465200000|2020-11-27 08:20:00|5891.56|5891.56|5890.94|5890.94|5891.56|5891.56|5886.54|5886.54|0
1606465500000|2020-11-27 08:25:00|5885.75|5885.75|5889.39|5889.39|5891.48|5891.48|5885.75|5885.75|0
1606465800000|2020-11-27 08:30:00|5885.96|5885.96|5881.66|5881.66|5885.96|5885.96|5880.75|5880.75|0
1606466100000|2020-11-27 08:35:00|5884.3|5884.3|5886.29|5886.29|5886.79|5886.79|5884.3|5884.3|0
1606466400000|2020-11-27 08:40:00|5887.62|5887.62|5887.14|5887.14|5887.66|5887.66|5884.19|5884.19|0
1606466700000|2020-11-27 08:45:00|5885.11|5885.11|5890.95|5890.95|5890.95|5890.95|5885.11|5885.11|0
1606467000000|2020-11-27 08:50:00|5892.53|5892.53|5901.05|5901.05|5901.05|5901.05|5892.53|5892.53|0
1606467300000|2020-11-27 08:55:00|5902.15|5902.15|5900.16|5900.16|5903.11|5903.11|5900.16|5900.16|0
1606467600000|2020-11-27 09:00:00|5900.52|5900.52|5904.94|5904.94|5904.94|5904.94|5900.52|5900.52|0
1606467900000|2020-11-27 09:05:00|5904.76|5904.76|5907.34|5907.34|5907.34|5907.34|5902.71|5902.71|0
1606468200000|2020-11-27 09:10:00|5906.22|5906.22|5905.57|5905.57|5906.29|5906.29|5904.93|5904.93|0
1606468500000|2020-11-27 09:15:00|5903.37|5903.37|5893.31|5893.31|5903.37|5903.37|5891.55|5891.55|0
1606468800000|2020-11-27 09:20:00|5894.31|5894.31|5900.26|5900.26|5900.26|5900.26|5894.31|5894.31|0
1606469100000|2020-11-27 09:25:00|5900.41|5900.41|5889.74|5889.74|5900.41|5900.41|5889.74|5889.74|0
1606469400000|2020-11-27 09:30:00|5886.24|5886.24|5885.47|5885.47|5887.11|5887.11|5885.12|5885.12|0
1606469700000|2020-11-27 09:35:00|5885.62|5885.62|5883.91|5883.91|5885.62|5885.62|5883.01|5883.01|0
1606470000000|2020-11-27 09:40:00|5882.53|5882.53|5884.38|5884.38|5884.38|5884.38|5882.38|5882.38|0
1606470300000|2020-11-27 09:45:00|5883.93|5883.93|5886.44|5886.44|5886.44|5886.44|5883.93|5883.93|0
1606470600000|2020-11-27 09:50:00|5885.88|5885.88|5883.37|5883.37|5886.71|5886.71|5883.37|5883.37|0
1606470900000|2020-11-27 09:55:00|5883.13|5883.13|5882.35|5882.35|5883.63|5883.63|5882.35|5882.35|0
1606471200000|2020-11-27 10:00:00|5882.08|5882.08|5875.95|5875.95|5882.08|5882.08|5875.83|5875.83|0
1606471500000|2020-11-27 10:05:00|5876.39|5876.39|5873.11|5873.11|5876.39|5876.39|5873.11|5873.11|0
1606471800000|2020-11-27 10:10:00|5872.32|5872.32|5874.45|5874.45|5875.16|5875.16|5872.32|5872.32|0
1606472100000|2020-11-27 10:15:00|5874.06|5874.06|5872.26|5872.26|5875.28|5875.28|5871.89|5871.89|0
1606472400000|2020-11-27 10:20:00|5872.95|5872.95|5869.1|5869.1|5872.95|5872.95|5867.88|5867.88|0
1606472700000|2020-11-27 10:25:00|5868.89|5868.89|5872.97|5872.97|5872.97|5872.97|5868.89|5868.89|0
1606473000000|2020-11-27 10:30:00|5876.47|5876.47|5879.87|5879.87|5879.87|5879.87|5876.47|5876.47|0
1606473300000|2020-11-27 10:35:00|5878.35|5878.35|5881.52|5881.52|5881.52|5881.52|5878.35|5878.35|0
1606473600000|2020-11-27 10:40:00|5882.89|5882.89|5889.9|5889.9|5889.9|5889.9|5882.89|5882.89|0
1606473900000|2020-11-27 10:45:00|5889.89|5889.89|5894.77|5894.77|5894.77|5894.77|5889.24|5889.24|0
1606474200000|2020-11-27 10:50:00|5895.16|5895.16|5894.81|5894.81|5895.16|5895.16|5893.66|5893.66|0
1606474500000|2020-11-27 10:55:00|5895.33|5895.33|5896.88|5896.88|5896.88|5896.88|5893.4|5893.4|0
1606474800000|2020-11-27 11:00:00|5896.31|5896.31|5900.45|5900.45|5900.45|5900.45|5896.15|5896.15|0
1606475100000|2020-11-27 11:05:00|5900.15|5900.15|5900.16|5900.16|5900.16|5900.16|5899.05|5899.05|0
1606475400000|2020-11-27 11:10:00|5902.94|5902.94|5906.22|5906.22|5906.22|5906.22|5902.85|5902.85|0
1606475700000|2020-11-27 11:15:00|5906.56|5906.56|5907.36|5907.36|5907.36|5907.36|5906.56|5906.56|0
1606476000000|2020-11-27 11:20:00|5908.43|5908.43|5908.96|5908.96|5908.96|5908.96|5906.14|5906.14|0
1606476300000|2020-11-27 11:25:00|5908.63|5908.63|5905.44|5905.44|5908.63|5908.63|5905.44|5905.44|0
1606476600000|2020-11-27 11:30:00|5904.98|5904.98|5904.17|5904.17|5905.22|5905.22|5903.64|5903.64|0
1606476900000|2020-11-27 11:35:00|5904.71|5904.71|5907.48|5907.48|5907.48|5907.48|5903.68|5903.68|0
1606477200000|2020-11-27 11:40:00|5908.39|5908.39|5908.65|5908.65|5909.57|5909.57|5908.39|5908.39|0
1606477500000|2020-11-27 11:45:00|5907.29|5907.29|5908.57|5908.57|5908.57|5908.57|5906.73|5906.73|0
1606477800000|2020-11-27 11:50:00|5905.99|5905.99|5905.1|5905.1|5906.67|5906.67|5904.32|5904.32|0
1606478100000|2020-11-27 11:55:00|5905.57|5905.57|5908.64|5908.64|5908.64|5908.64|5905.57|5905.57|0
1606478400000|2020-11-27 12:00:00|5906.98|5906.98|5906.89|5906.89|5908.42|5908.42|5906.89|5906.89|0
1606478700000|2020-11-27 12:05:00|5906.75|5906.75|5905.81|5905.81|5907.71|5907.71|5905.81|5905.81|0
1606479000000|2020-11-27 12:10:00|5905.33|5905.33|5901.72|5901.72|5905.33|5905.33|5901.72|5901.72|0
1606479300000|2020-11-27 12:15:00|5900.77|5900.77|5899.36|5899.36|5900.78|5900.78|5899.36|5899.36|0
1606479600000|2020-11-27 12:20:00|5898.23|5898.23|5896.03|5896.03|5898.23|5898.23|5896.03|5896.03|0
1606479900000|2020-11-27 12:25:00|5896.76|5896.76|5898.37|5898.37|5898.37|5898.37|5895.25|5895.25|0
1606480200000|2020-11-27 12:30:00|5897.33|5897.33|5901.14|5901.14|5901.14|5901.14|5897.33|5897.33|0
1606480500000|2020-11-27 12:35:00|5899.42|5899.42|5901.44|5901.44|5901.44|5901.44|5899.42|5899.42|0
1606480800000|2020-11-27 12:40:00|5903.2|5903.2|5899.64|5899.64|5903.2|5903.2|5899.64|5899.64|0
1606481100000|2020-11-27 12:45:00|5899.15|5899.15|5898.96|5898.96|5899.15|5899.15|5897.67|5897.67|0
1606481400000|2020-11-27 12:50:00|5899.5|5899.5|5904.84|5904.84|5904.84|5904.84|5899.5|5899.5|0
1606481700000|2020-11-27 12:55:00|5905.38|5905.38|5906.3|5906.3|5906.55|5906.55|5905.38|5905.38|0
1606482000000|2020-11-27 13:00:00|5906.12|5906.12|5907.65|5907.65|5908.37|5908.37|5906.12|5906.12|0
1606482300000|2020-11-27 13:05:00|5907.83|5907.83|5910.09|5910.09|5910.09|5910.09|5907.67|5907.67|0
1606482600000|2020-11-27 13:10:00|5907.06|5907.06|5907.62|5907.62|5908.38|5908.38|5906.6|5906.6|0
1606482900000|2020-11-27 13:15:00|5907.61|5907.61|5908.2|5908.2|5908.52|5908.52|5906.73|5906.73|0
1606483200000|2020-11-27 13:20:00|5908.26|5908.26|5912.38|5912.38|5912.59|5912.59|5908.26|5908.26|0
1606483500000|2020-11-27 13:25:00|5911.9|5911.9|5909.76|5909.76|5911.9|5911.9|5908.86|5908.86|0
1606483800000|2020-11-27 13:30:00|5909.66|5909.66|5907.19|5907.19|5909.66|5909.66|5907.19|5907.19|0
1606484100000|2020-11-27 13:35:00|5906.67|5906.67|5907.99|5907.99|5908.5|5908.5|5906.67|5906.67|0
1606484400000|2020-11-27 13:40:00|5907.05|5907.05|5909.66|5909.66|5910.36|5910.36|5907.05|5907.05|0
1606484700000|2020-11-27 13:45:00|5910.2|5910.2|5907.73|5907.73|5911.48|5911.48|5907.73|5907.73|0
1606485000000|2020-11-27 13:50:00|5907.59|5907.59|5913.63|5913.63|5913.63|5913.63|5907.59|5907.59|0
1606485300000|2020-11-27 13:55:00|5913.81|5913.81|5911.61|5911.61|5913.81|5913.81|5909.82|5909.82|0
1606485600000|2020-11-27 14:00:00|5911.98|5911.98|5910.88|5910.88|5911.98|5911.98|5910.01|5910.01|0
1606485900000|2020-11-27 14:05:00|5911.24|5911.24|5913.06|5913.06|5913.06|5913.06|5909.64|5909.64|0
1606486200000|2020-11-27 14:10:00|5914.24|5914.24|5916.39|5916.39|5916.97|5916.97|5914.24|5914.24|0
1606486500000|2020-11-27 14:15:00|5913.42|5913.42|5910.51|5910.51|5913.56|5913.56|5910.24|5910.24|0
1606486800000|2020-11-27 14:20:00|5910.87|5910.87|5911.22|5911.22|5911.87|5911.87|5910.76|5910.76|0
1606487100000|2020-11-27 14:25:00|5911.4|5911.4|5910.74|5910.74|5913.04|5913.04|5910.74|5910.74|0
1606487400000|2020-11-27 14:30:00|5908.83|5908.83|5910.63|5910.63|5910.63|5910.63|5907.94|5907.94|0
1606487700000|2020-11-27 14:35:00|5910.86|5910.86|5919.78|5919.78|5919.78|5919.78|5910.86|5910.86|0
1606488000000|2020-11-27 14:40:00|5924.49|5924.49|5926.26|5926.26|5926.26|5926.26|5922.77|5922.77|0
1606488300000|2020-11-27 14:45:00|5926.65|5926.65|5922.34|5922.34|5927.7|5927.7|5922.34|5922.34|0
1606488600000|2020-11-27 14:50:00|5923.79|5923.79|5928.56|5928.56|5929.04|5929.04|5923.79|5923.79|0
1606488900000|2020-11-27 14:55:00|5930.31|5930.31|5940.58|5940.58|5940.58|5940.58|5930.31|5930.31|0
1606489200000|2020-11-27 15:00:00|5942.39|5942.39|5943.09|5943.09|5943.1|5943.1|5940.89|5940.89|0
1606489500000|2020-11-27 15:05:00|5945.21|5945.21|5942.63|5942.63|5945.21|5945.21|5942.63|5942.63|0
1606489800000|2020-11-27 15:10:00|5943.97|5943.97|5939.99|5939.99|5944.57|5944.57|5939.99|5939.99|0
1606490100000|2020-11-27 15:15:00|5942.53|5942.53|5936.88|5936.88|5942.53|5942.53|5936.88|5936.88|0
1606490400000|2020-11-27 15:20:00|5936.4|5936.4|5936.22|5936.22|5937.48|5937.48|5935.86|5935.86|0
1606490700000|2020-11-27 15:25:00|5938.84|5938.84|5932.92|5932.92|5938.84|5938.84|5932.92|5932.92|0
1606491000000|2020-11-27 15:30:00|5934.3|5934.3|5937.84|5937.84|5937.84|5937.84|5934.3|5934.3|0
1606491300000|2020-11-27 15:35:00|5935.43|5935.43|5936.61|5936.61|5938.23|5938.23|5935.43|5935.43|0
1606491600000|2020-11-27 15:40:00|5936.86|5936.86|5934.26|5934.26|5936.94|5936.94|5934.26|5934.26|0
1606491900000|2020-11-27 15:45:00|5935.41|5935.41|5939.99|5939.99|5940.08|5940.08|5935.41|5935.41|0
1606492200000|2020-11-27 15:50:00|5942.76|5942.76|5934.76|5934.76|5942.76|5942.76|5934.76|5934.76|0
1606492500000|2020-11-27 15:55:00|5934|5934|5931.33|5931.33|5934|5934|5930.68|5930.68|0
1606492800000|2020-11-27 16:00:00|5928.84|5928.84|5931.26|5931.26|5931.29|5931.29|5928.84|5928.84|0
1606493100000|2020-11-27 16:05:00|5926.5|5926.5|5928.94|5928.94|5929.8|5929.8|5926.5|5926.5|0
1606493400000|2020-11-27 16:10:00|5930.37|5930.37|5930.5|5930.5|5930.92|5930.92|5930.2|5930.2|0
1606493700000|2020-11-27 16:15:00|5933.85|5933.85|5933.7|5933.7|5934.98|5934.98|5932.86|5932.86|0
1606494000000|2020-11-27 16:20:00|5935.99|5935.99|5940.87|5940.87|5940.87|5940.87|5935.99|5935.99|0
1606494300000|2020-11-27 16:25:00|5936.9|5936.9|5932.39|5932.39|5939.99|5939.99|5932.39|5932.39|0
1606724100000|2020-11-30 08:15:00|5961.07|5961.07|5961.36|5961.36|5962.38|5962.38|5961.07|5961.07|0
1606724400000|2020-11-30 08:20:00|5960.7|5960.7|5969.65|5969.65|5969.65|5969.65|5960.7|5960.7|0
1606724700000|2020-11-30 08:25:00|5972.44|5972.44|5969.22|5969.22|5972.44|5972.44|5968.28|5968.28|0
1606725000000|2020-11-30 08:30:00|5972.64|5972.64|5977.41|5977.41|5977.41|5977.41|5972.64|5972.64|0
1606725300000|2020-11-30 08:35:00|5982.08|5982.08|5984.21|5984.21|5986.29|5986.29|5982.08|5982.08|0
1606725600000|2020-11-30 08:40:00|5985.29|5985.29|5983.82|5983.82|5985.29|5985.29|5983.05|5983.05|0
1606725900000|2020-11-30 08:45:00|5984.66|5984.66|5987.88|5987.88|5987.88|5987.88|5982.95|5982.95|0
1606726200000|2020-11-30 08:50:00|5987.28|5987.28|5989.29|5989.29|5989.96|5989.96|5987.28|5987.28|0
1606726500000|2020-11-30 08:55:00|5991.34|5991.34|5987.55|5987.55|5991.34|5991.34|5987.55|5987.55|0
1606726800000|2020-11-30 09:00:00|5986.25|5986.25|5988.77|5988.77|5988.77|5988.77|5984.03|5984.03|0
1606727100000|2020-11-30 09:05:00|5989.07|5989.07|5997.85|5997.85|5997.85|5997.85|5989.07|5989.07|0
1606727400000|2020-11-30 09:10:00|5996.19|5996.19|6008.67|6008.67|6008.67|6008.67|5996.19|5996.19|0
1606727700000|2020-11-30 09:15:00|6012.25|6012.25|6009.72|6009.72|6012.25|6012.25|6009.31|6009.31|0
1606728000000|2020-11-30 09:20:00|6011.27|6011.27|6005.9|6005.9|6012.28|6012.28|6005.9|6005.9|0
1606728300000|2020-11-30 09:25:00|6010.95|6010.95|6018.03|6018.03|6018.03|6018.03|6010.95|6010.95|0
1606728600000|2020-11-30 09:30:00|6016.63|6016.63|6015.49|6015.49|6016.63|6016.63|6014.09|6014.09|0
1606728900000|2020-11-30 09:35:00|6017.27|6017.27|6013.32|6013.32|6017.27|6017.27|6013.32|6013.32|0
1606729200000|2020-11-30 09:40:00|6015.3|6015.3|6009.9|6009.9|6015.3|6015.3|6009.9|6009.9|0
1606729500000|2020-11-30 09:45:00|6010.87|6010.87|6008.48|6008.48|6011.22|6011.22|6008.48|6008.48|0
1606729800000|2020-11-30 09:50:00|6007.7|6007.7|6001.45|6001.45|6007.7|6007.7|6001.01|6001.01|0
1606730100000|2020-11-30 09:55:00|6003.52|6003.52|6000.77|6000.77|6003.52|6003.52|5999.82|5999.82|0
1606730400000|2020-11-30 10:00:00|6001.38|6001.38|5999.75|5999.75|6001.38|6001.38|5999.75|5999.75|0
1606730700000|2020-11-30 10:05:00|5997.23|5997.23|6001|6001|6003.35|6003.35|5997.23|5997.23|0
1606731000000|2020-11-30 10:10:00|6000.56|6000.56|6000.45|6000.45|6000.78|6000.78|6000.45|6000.45|0
1606731300000|2020-11-30 10:15:00|6000.94|6000.94|6002.22|6002.22|6002.55|6002.55|6000.94|6000.94|0
1606731600000|2020-11-30 10:20:00|6002.74|6002.74|6003.35|6003.35|6004.13|6004.13|6002.74|6002.74|0
1606731900000|2020-11-30 10:25:00|6003.24|6003.24|6007.22|6007.22|6007.22|6007.22|6002.81|6002.81|0
1606732200000|2020-11-30 10:30:00|6007.18|6007.18|6006.86|6006.86|6008.3|6008.3|6006.65|6006.65|0
1606732500000|2020-11-30 10:35:00|6007.27|6007.27|6015.59|6015.59|6015.59|6015.59|6007.27|6007.27|0
1606732800000|2020-11-30 10:40:00|6017.46|6017.46|6015.26|6015.26|6017.46|6017.46|6014.57|6014.57|0
1606733100000|2020-11-30 10:45:00|6015.41|6015.41|6015.03|6015.03|6016.06|6016.06|6015.03|6015.03|0
1606733400000|2020-11-30 10:50:00|6014.63|6014.63|6017.55|6017.55|6017.55|6017.55|6014.63|6014.63|0
1606733700000|2020-11-30 10:55:00|6016.75|6016.75|6012.4|6012.4|6018.23|6018.23|6012.4|6012.4|0
1606734000000|2020-11-30 11:00:00|6012.73|6012.73|6007.35|6007.35|6012.73|6012.73|6007.35|6007.35|0
1606734300000|2020-11-30 11:05:00|6007.77|6007.77|6008.76|6008.76|6009.59|6009.59|6006.4|6006.4|0
1606734600000|2020-11-30 11:10:00|6008.06|6008.06|6001.18|6001.18|6008.06|6008.06|6001.18|6001.18|0
1606734900000|2020-11-30 11:15:00|5999.07|5999.07|5998.81|5998.81|5999.65|5999.65|5997.93|5997.93|0
1606735200000|2020-11-30 11:20:00|5998.54|5998.54|6000.41|6000.41|6000.41|6000.41|5997.29|5997.29|0
1606735500000|2020-11-30 11:25:00|5999.71|5999.71|5997.62|5997.62|5999.71|5999.71|5997.62|5997.62|0
1606735800000|2020-11-30 11:30:00|5998.73|5998.73|5991.54|5991.54|5998.97|5998.97|5991.54|5991.54|0
1606736100000|2020-11-30 11:35:00|5990.53|5990.53|5992.57|5992.57|5992.57|5992.57|5990.45|5990.45|0
1606736400000|2020-11-30 11:40:00|5993.08|5993.08|5992.64|5992.64|5993.44|5993.44|5992.56|5992.56|0
1606736700000|2020-11-30 11:45:00|5992.63|5992.63|5992.42|5992.42|5994.29|5994.29|5992.42|5992.42|0
1606737000000|2020-11-30 11:50:00|5992.73|5992.73|5995.58|5995.58|5995.58|5995.58|5992.73|5992.73|0
1606737300000|2020-11-30 11:55:00|5995.89|5995.89|5995.97|5995.97|5997.25|5997.25|5995.89|5995.89|0
1606737600000|2020-11-30 12:00:00|5994.88|5994.88|5989.78|5989.78|5994.88|5994.88|5989.78|5989.78|0
1606737900000|2020-11-30 12:05:00|5989.66|5989.66|5994.44|5994.44|5994.44|5994.44|5989.66|5989.66|0
1606738200000|2020-11-30 12:10:00|5994.81|5994.81|5997.27|5997.27|5997.27|5997.27|5994.02|5994.02|0
1606738500000|2020-11-30 12:15:00|5998.28|5998.28|6000.41|6000.41|6000.41|6000.41|5998.28|5998.28|0
1606738800000|2020-11-30 12:20:00|6000.13|6000.13|5998.71|5998.71|6000.13|6000.13|5998.71|5998.71|0
1606739100000|2020-11-30 12:25:00|5997.74|5997.74|5998.73|5998.73|5998.73|5998.73|5996.62|5996.62|0
1606739400000|2020-11-30 12:30:00|5998.78|5998.78|5997.3|5997.3|5999.02|5999.02|5997.3|5997.3|0
1606739700000|2020-11-30 12:35:00|5996.14|5996.14|5994.19|5994.19|5996.56|5996.56|5994.19|5994.19|0
1606740000000|2020-11-30 12:40:00|5996.21|5996.21|5992.96|5992.96|5996.41|5996.41|5992.96|5992.96|0
1606740300000|2020-11-30 12:45:00|5990.18|5990.18|5991.46|5991.46|5992.18|5992.18|5989.56|5989.56|0
1606740600000|2020-11-30 12:50:00|5991.13|5991.13|5989.92|5989.92|5991.13|5991.13|5989.57|5989.57|0
1606740900000|2020-11-30 12:55:00|5988.26|5988.26|5988.26|5988.26|5989.4|5989.4|5988.26|5988.26|0
1606741200000|2020-11-30 13:00:00|5990.47|5990.47|5988.71|5988.71|5990.47|5990.47|5988.71|5988.71|0
1606741500000|2020-11-30 13:05:00|5989.22|5989.22|5986.2|5986.2|5989.22|5989.22|5986.2|5986.2|0
1606741800000|2020-11-30 13:10:00|5985.49|5985.49|5986.15|5986.15|5987.5|5987.5|5985.49|5985.49|0
1606742100000|2020-11-30 13:15:00|5985.67|5985.67|5984.83|5984.83|5985.79|5985.79|5984.83|5984.83|0
1606742400000|2020-11-30 13:20:00|5984.91|5984.91|5988.18|5988.18|5988.18|5988.18|5984.91|5984.91|0
1606742700000|2020-11-30 13:25:00|5988.97|5988.97|5990.42|5990.42|5990.42|5990.42|5988.81|5988.81|0
1606743000000|2020-11-30 13:30:00|5990.45|5990.45|5986.98|5986.98|5990.45|5990.45|5986.98|5986.98|0
1606743300000|2020-11-30 13:35:00|5988.08|5988.08|5985.65|5985.65|5988.08|5988.08|5984.52|5984.52|0
1606743600000|2020-11-30 13:40:00|5985.58|5985.58|5985.75|5985.75|5985.75|5985.75|5984.3|5984.3|0
1606743900000|2020-11-30 13:45:00|5988.11|5988.11|5985.01|5985.01|5988.11|5988.11|5985.01|5985.01|0
1606744200000|2020-11-30 13:50:00|5985.5|5985.5|5987.09|5987.09|5987.09|5987.09|5984.29|5984.29|0
1606744500000|2020-11-30 13:55:00|5987.63|5987.63|5985.38|5985.38|5987.63|5987.63|5985.38|5985.38|0
1606744800000|2020-11-30 14:00:00|5987.09|5987.09|5986.64|5986.64|5987.79|5987.79|5986.44|5986.44|0
1606745100000|2020-11-30 14:05:00|5985|5985|5983.16|5983.16|5985|5985|5982.31|5982.31|0
1606745400000|2020-11-30 14:10:00|5983.96|5983.96|5981.1|5981.1|5983.96|5983.96|5980.81|5980.81|0
1606745700000|2020-11-30 14:15:00|5978.58|5978.58|5979.86|5979.86|5980.32|5980.32|5978.58|5978.58|0
1606746000000|2020-11-30 14:20:00|5979.67|5979.67|5975.08|5975.08|5979.67|5979.67|5975.08|5975.08|0
1606746300000|2020-11-30 14:25:00|5973.7|5973.7|5974.79|5974.79|5976.05|5976.05|5973.14|5973.14|0
1606746600000|2020-11-30 14:30:00|5973.42|5973.42|5972.14|5972.14|5973.51|5973.51|5972.14|5972.14|0
1606746900000|2020-11-30 14:35:00|5970.75|5970.75|5968.07|5968.07|5970.75|5970.75|5966.37|5966.37|0
1606747200000|2020-11-30 14:40:00|5969.02|5969.02|5966.96|5966.96|5969.02|5969.02|5966.54|5966.54|0
1606747500000|2020-11-30 14:45:00|5966.06|5966.06|5963.75|5963.75|5968.78|5968.78|5963.75|5963.75|0
1606747800000|2020-11-30 14:50:00|5963.45|5963.45|5960.93|5960.93|5963.45|5963.45|5960.93|5960.93|0
1606748100000|2020-11-30 14:55:00|5960.79|5960.79|5954.29|5954.29|5961.37|5961.37|5954.29|5954.29|0
1606748400000|2020-11-30 15:00:00|5955.4|5955.4|5959.86|5959.86|5959.86|5959.86|5955.39|5955.39|0
1606748700000|2020-11-30 15:05:00|5961.97|5961.97|5965.13|5965.13|5965.13|5965.13|5961.97|5961.97|0
1606749000000|2020-11-30 15:10:00|5965.61|5965.61|5962.78|5962.78|5968.49|5968.49|5962.78|5962.78|0
1606749300000|2020-11-30 15:15:00|5958.45|5958.45|5962.21|5962.21|5962.88|5962.88|5958.03|5958.03|0
1606749600000|2020-11-30 15:20:00|5963.84|5963.84|5970.04|5970.04|5972.04|5972.04|5963.84|5963.84|0
1606749900000|2020-11-30 15:25:00|5972.41|5972.41|5975.71|5975.71|5976.61|5976.61|5972.41|5972.41|0
1606750200000|2020-11-30 15:30:00|5977.62|5977.62|5983.83|5983.83|5983.83|5983.83|5977.62|5977.62|0
1606750500000|2020-11-30 15:35:00|5981.41|5981.41|5974.75|5974.75|5981.41|5981.41|5974.75|5974.75|0
1606750800000|2020-11-30 15:40:00|5973.63|5973.63|5969.36|5969.36|5973.63|5973.63|5969.36|5969.36|0
1606751100000|2020-11-30 15:45:00|5968.77|5968.77|5976.05|5976.05|5976.05|5976.05|5968.77|5968.77|0
1606751400000|2020-11-30 15:50:00|5975.32|5975.32|5974.91|5974.91|5976.28|5976.28|5974.43|5974.43|0
1606751700000|2020-11-30 15:55:00|5975.02|5975.02|5976.94|5976.94|5976.94|5976.94|5973.28|5973.28|0
1606752000000|2020-11-30 16:00:00|5978.13|5978.13|5973.12|5973.12|5978.13|5978.13|5973.12|5973.12|0
1606752300000|2020-11-30 16:05:00|5974.8|5974.8|5977.25|5977.25|5980.49|5980.49|5974.8|5974.8|0
1606752600000|2020-11-30 16:10:00|5976.82|5976.82|5978.74|5978.74|5978.74|5978.74|5975.24|5975.24|0
1606752900000|2020-11-30 16:15:00|5978.22|5978.22|5978.59|5978.59|5978.92|5978.92|5976.79|5976.79|0
1606753200000|2020-11-30 16:20:00|5980.66|5980.66|5973.6|5973.6|5980.66|5980.66|5973.6|5973.6|0
1606753500000|2020-11-30 16:25:00|5973.53|5973.53|5969.27|5969.27|5973.53|5973.53|5969.27|5969.27|0
1606810500000|2020-12-01 08:15:00|5940.36|5940.36|5951.57|5951.57|5953.4|5953.4|5938.14|5938.14|0
1606810800000|2020-12-01 08:20:00|5956.99|5956.99|5961.42|5961.42|5963.53|5963.53|5956.99|5956.99|0
1606811100000|2020-12-01 08:25:00|5961.32|5961.32|5957.13|5957.13|5961.32|5961.32|5953.43|5953.43|0
1606811400000|2020-12-01 08:30:00|5958.06|5958.06|5952.77|5952.77|5958.06|5958.06|5952.77|5952.77|0
1606811700000|2020-12-01 08:35:00|5949.32|5949.32|5957.17|5957.17|5957.17|5957.17|5946.67|5946.67|0
1606812000000|2020-12-01 08:40:00|5958.9|5958.9|5962.75|5962.75|5962.75|5962.75|5958.9|5958.9|0
1606812300000|2020-12-01 08:45:00|5963.62|5963.62|5958.12|5958.12|5964.49|5964.49|5958.12|5958.12|0
1606812600000|2020-12-01 08:50:00|5954.17|5954.17|5952.61|5952.61|5956.52|5956.52|5951.74|5951.74|0
1606812900000|2020-12-01 08:55:00|5953.69|5953.69|5954.41|5954.41|5954.41|5954.41|5952.08|5952.08|0
1606813200000|2020-12-01 09:00:00|5955|5955|5958.41|5958.41|5958.41|5958.41|5955|5955|0
1606813500000|2020-12-01 09:05:00|5964.53|5964.53|5964.15|5964.15|5964.53|5964.53|5961.94|5961.94|0
1606813800000|2020-12-01 09:10:00|5965.2|5965.2|5966.52|5966.52|5966.68|5966.68|5965.2|5965.2|0
1606814100000|2020-12-01 09:15:00|5966.88|5966.88|5971.05|5971.05|5972.97|5972.97|5966.88|5966.88|0
1606814400000|2020-12-01 09:20:00|5969.73|5969.73|5976.57|5976.57|5976.57|5976.57|5969.73|5969.73|0
1606814700000|2020-12-01 09:25:00|5976.79|5976.79|5977.15|5977.15|5977.73|5977.73|5975.84|5975.84|0
1606815000000|2020-12-01 09:30:00|5976.71|5976.71|5970.52|5970.52|5976.71|5976.71|5969.67|5969.67|0
1606815300000|2020-12-01 09:35:00|5969.74|5969.74|5968.55|5968.55|5969.74|5969.74|5967.9|5967.9|0
1606815600000|2020-12-01 09:40:00|5970.56|5970.56|5966.49|5966.49|5970.56|5970.56|5966.49|5966.49|0
1606815900000|2020-12-01 09:45:00|5965.91|5965.91|5965.59|5965.59|5965.91|5965.91|5964.28|5964.28|0
1606816200000|2020-12-01 09:50:00|5966.38|5966.38|5966.21|5966.21|5966.38|5966.38|5965.23|5965.23|0
1606816500000|2020-12-01 09:55:00|5966.71|5966.71|5965.36|5965.36|5966.72|5966.72|5965.36|5965.36|0
1606816800000|2020-12-01 10:00:00|5965.76|5965.76|5969.81|5969.81|5969.81|5969.81|5965.76|5965.76|0
1606817100000|2020-12-01 10:05:00|5970.6|5970.6|5970.46|5970.46|5970.6|5970.6|5969.66|5969.66|0
1606817400000|2020-12-01 10:10:00|5971.58|5971.58|5970.91|5970.91|5971.58|5971.58|5970.17|5970.17|0
1606817700000|2020-12-01 10:15:00|5972.06|5972.06|5976.93|5976.93|5976.93|5976.93|5972.06|5972.06|0
1606818000000|2020-12-01 10:20:00|5978.27|5978.27|5978.25|5978.25|5978.27|5978.27|5976.92|5976.92|0
1606818300000|2020-12-01 10:25:00|5977.05|5977.05|5975.02|5975.02|5977.05|5977.05|5975.02|5975.02|0
1606818600000|2020-12-01 10:30:00|5974.93|5974.93|5976.82|5976.82|5977.48|5977.48|5974.93|5974.93|0
1606818900000|2020-12-01 10:35:00|5976.24|5976.24|5978.75|5978.75|5978.75|5978.75|5976.24|5976.24|0
1606819200000|2020-12-01 10:40:00|5978.66|5978.66|5979.85|5979.85|5979.85|5979.85|5978.2|5978.2|0
1606819500000|2020-12-01 10:45:00|5977.7|5977.7|5977.58|5977.58|5977.7|5977.7|5976.56|5976.56|0
1606819800000|2020-12-01 10:50:00|5979.19|5979.19|5976.68|5976.68|5979.19|5979.19|5976.13|5976.13|0
1606820100000|2020-12-01 10:55:00|5977.29|5977.29|5977.73|5977.73|5978.56|5978.56|5977.29|5977.29|0
1606820400000|2020-12-01 11:00:00|5977.07|5977.07|5976.97|5976.97|5978.19|5978.19|5976.97|5976.97|0
1606820700000|2020-12-01 11:05:00|5974.09|5974.09|5975.58|5975.58|5976.97|5976.97|5974.09|5974.09|0
1606821000000|2020-12-01 11:10:00|5976.78|5976.78|5976.57|5976.57|5977.34|5977.34|5976.57|5976.57|0
1606821300000|2020-12-01 11:15:00|5977.74|5977.74|5977.78|5977.78|5978.11|5978.11|5977.18|5977.18|0
1606821600000|2020-12-01 11:20:00|5977.49|5977.49|5978.76|5978.76|5978.76|5978.76|5977.49|5977.49|0
1606821900000|2020-12-01 11:25:00|5978.63|5978.63|5979.22|5979.22|5980.09|5980.09|5978.21|5978.21|0
1606822200000|2020-12-01 11:30:00|5977.12|5977.12|5979.07|5979.07|5979.2|5979.2|5977.12|5977.12|0
1606822500000|2020-12-01 11:35:00|5977.98|5977.98|5976.4|5976.4|5977.98|5977.98|5976.4|5976.4|0
1606822800000|2020-12-01 11:40:00|5976.99|5976.99|5977.24|5977.24|5977.24|5977.24|5976.52|5976.52|0
1606823100000|2020-12-01 11:45:00|5974.17|5974.17|5970|5970|5974.17|5974.17|5970|5970|0
1606823400000|2020-12-01 11:50:00|5970.21|5970.21|5968.72|5968.72|5970.21|5970.21|5967.97|5967.97|0
1606823700000|2020-12-01 11:55:00|5965.84|5965.84|5968.07|5968.07|5968.8|5968.8|5965.84|5965.84|0
1606824000000|2020-12-01 12:00:00|5968.35|5968.35|5967.99|5967.99|5968.79|5968.79|5967.65|5967.65|0
1606824300000|2020-12-01 12:05:00|5970.06|5970.06|5967.8|5967.8|5970.16|5970.16|5967.8|5967.8|0
1606824600000|2020-12-01 12:10:00|5968.39|5968.39|5969.27|5969.27|5970.42|5970.42|5968.31|5968.31|0
1606824900000|2020-12-01 12:15:00|5970.29|5970.29|5969.29|5969.29|5970.87|5970.87|5969.29|5969.29|0
1606825200000|2020-12-01 12:20:00|5967.53|5967.53|5969.19|5969.19|5969.19|5969.19|5966.42|5966.42|0
1606825500000|2020-12-01 12:25:00|5971.32|5971.32|5971.42|5971.42|5972.19|5972.19|5971.32|5971.32|0
1606825800000|2020-12-01 12:30:00|5970.65|5970.65|5974.85|5974.85|5974.85|5974.85|5970.34|5970.34|0
1606826100000|2020-12-01 12:35:00|5973.04|5973.04|5975.62|5975.62|5975.62|5975.62|5973.04|5973.04|0
1606826400000|2020-12-01 12:40:00|5976.97|5976.97|5978.39|5978.39|5978.39|5978.39|5976.97|5976.97|0
1606826700000|2020-12-01 12:45:00|5979.25|5979.25|5979.64|5979.64|5981.28|5981.28|5979.25|5979.25|0
1606827000000|2020-12-01 12:50:00|5978.61|5978.61|5972.7|5972.7|5978.61|5978.61|5972.7|5972.7|0
1606827300000|2020-12-01 12:55:00|5973.97|5973.97|5979.01|5979.01|5979.01|5979.01|5973.97|5973.97|0
1606827600000|2020-12-01 13:00:00|5978.46|5978.46|5980.22|5980.22|5982.05|5982.05|5978.02|5978.02|0
1606827900000|2020-12-01 13:05:00|5979.33|5979.33|5976.27|5976.27|5979.33|5979.33|5976.27|5976.27|0
1606828200000|2020-12-01 13:10:00|5977.32|5977.32|5978.06|5978.06|5978.06|5978.06|5977.32|5977.32|0
1606828500000|2020-12-01 13:15:00|5976.17|5976.17|5975.18|5975.18|5976.31|5976.31|5975.18|5975.18|0
1606828800000|2020-12-01 13:20:00|5973.66|5973.66|5972.27|5972.27|5973.66|5973.66|5972.13|5972.13|0
1606829100000|2020-12-01 13:25:00|5972.59|5972.59|5973.74|5973.74|5975.47|5975.47|5972.59|5972.59|0
1606829400000|2020-12-01 13:30:00|5973.06|5973.06|5971.36|5971.36|5973.49|5973.49|5971.36|5971.36|0
1606829700000|2020-12-01 13:35:00|5971.5|5971.5|5968.35|5968.35|5971.5|5971.5|5968.35|5968.35|0
1606830000000|2020-12-01 13:40:00|5968.63|5968.63|5966.52|5966.52|5968.79|5968.79|5966.52|5966.52|0
1606830300000|2020-12-01 13:45:00|5967.22|5967.22|5966.61|5966.61|5967.22|5967.22|5964.8|5964.8|0
1606830600000|2020-12-01 13:50:00|5966.97|5966.97|5965.62|5965.62|5966.97|5966.97|5964.11|5964.11|0
1606830900000|2020-12-01 13:55:00|5965.5|5965.5|5965.24|5965.24|5966.77|5966.77|5965.24|5965.24|0
1606831200000|2020-12-01 14:00:00|5964.03|5964.03|5964.63|5964.63|5964.63|5964.63|5963.23|5963.23|0
1606831500000|2020-12-01 14:05:00|5964.83|5964.83|5969.16|5969.16|5969.58|5969.58|5964.83|5964.83|0
1606831800000|2020-12-01 14:10:00|5969.68|5969.68|5970.7|5970.7|5970.87|5970.87|5969.68|5969.68|0
1606832100000|2020-12-01 14:15:00|5969.6|5969.6|5969.86|5969.86|5971.04|5971.04|5969.6|5969.6|0
1606832400000|2020-12-01 14:20:00|5969.9|5969.9|5968.65|5968.65|5969.9|5969.9|5968.65|5968.65|0
1606832700000|2020-12-01 14:25:00|5965.75|5965.75|5966.31|5966.31|5966.31|5966.31|5965.16|5965.16|0
1606833000000|2020-12-01 14:30:00|5965.63|5965.63|5965.49|5965.49|5965.63|5965.63|5964.77|5964.77|0
1606833300000|2020-12-01 14:35:00|5965.25|5965.25|5968.49|5968.49|5968.49|5968.49|5963.94|5963.94|0
1606833600000|2020-12-01 14:40:00|5966.24|5966.24|5966.59|5966.59|5966.59|5966.59|5965.43|5965.43|0
1606833900000|2020-12-01 14:45:00|5969.17|5969.17|5973.05|5973.05|5974.08|5974.08|5969.17|5969.17|0
1606834200000|2020-12-01 14:50:00|5972.34|5972.34|5976.91|5976.91|5976.91|5976.91|5972.34|5972.34|0
1606834500000|2020-12-01 14:55:00|5975.83|5975.83|5975.44|5975.44|5975.83|5975.83|5973.21|5973.21|0
1606834800000|2020-12-01 15:00:00|5974.3|5974.3|5976.46|5976.46|5977.77|5977.77|5972.68|5972.68|0
1606835100000|2020-12-01 15:05:00|5976.35|5976.35|5975.91|5975.91|5976.35|5976.35|5974.56|5974.56|0
1606835400000|2020-12-01 15:10:00|5975.48|5975.48|5977.82|5977.82|5977.82|5977.82|5974.96|5974.96|0
1606835700000|2020-12-01 15:15:00|5978.42|5978.42|5974.76|5974.76|5978.42|5978.42|5974.76|5974.76|0
1606836000000|2020-12-01 15:20:00|5976.44|5976.44|5979.27|5979.27|5979.27|5979.27|5975.28|5975.28|0
1606836300000|2020-12-01 15:25:00|5981.26|5981.26|5987.9|5987.9|5987.9|5987.9|5981.26|5981.26|0
1606836600000|2020-12-01 15:30:00|5987.81|5987.81|5985.08|5985.08|5988.38|5988.38|5984.33|5984.33|0
1606836900000|2020-12-01 15:35:00|5986.05|5986.05|5977.02|5977.02|5986.05|5986.05|5977.02|5977.02|0
1606837200000|2020-12-01 15:40:00|5977.61|5977.61|5974.01|5974.01|5977.61|5977.61|5973.06|5973.06|0
1606837500000|2020-12-01 15:45:00|5973.83|5973.83|5976.04|5976.04|5977.32|5977.32|5973.83|5973.83|0
1606837800000|2020-12-01 15:50:00|5976.92|5976.92|5977.06|5977.06|5978.28|5978.28|5976.72|5976.72|0
1606838100000|2020-12-01 15:55:00|5977.45|5977.45|5976.79|5976.79|5978.59|5978.59|5976.79|5976.79|0
1606838400000|2020-12-01 16:00:00|5975.4|5975.4|5970.18|5970.18|5975.4|5975.4|5970.18|5970.18|0
1606838700000|2020-12-01 16:05:00|5970.04|5970.04|5968.51|5968.51|5971.19|5971.19|5968.51|5968.51|0
1606839000000|2020-12-01 16:10:00|5971.33|5971.33|5976.89|5976.89|5976.89|5976.89|5970.38|5970.38|0
1606839300000|2020-12-01 16:15:00|5973.71|5973.71|5975.26|5975.26|5978.09|5978.09|5973.51|5973.51|0
1606839600000|2020-12-01 16:20:00|5975.29|5975.29|5979.97|5979.97|5980.11|5980.11|5975.29|5975.29|0
1606839900000|2020-12-01 16:25:00|5981.34|5981.34|5984.38|5984.38|5984.38|5984.38|5980.49|5980.49|0
1606896900000|2020-12-02 08:15:00|5979.71|5979.71|5986.81|5986.81|5986.81|5986.81|5979.71|5979.71|0
1606897200000|2020-12-02 08:20:00|5981.7|5981.7|5969.67|5969.67|5981.7|5981.7|5969.67|5969.67|0
1606897500000|2020-12-02 08:25:00|5967.93|5967.93|5952.86|5952.86|5967.93|5967.93|5952.84|5952.84|0
1606897800000|2020-12-02 08:30:00|5949.66|5949.66|5949.34|5949.34|5952.08|5952.08|5949.34|5949.34|0
1606898100000|2020-12-02 08:35:00|5950.63|5950.63|5946.41|5946.41|5950.7|5950.7|5946.41|5946.41|0
1606898400000|2020-12-02 08:40:00|5947.79|5947.79|5949.09|5949.09|5950.75|5950.75|5944.64|5944.64|0
1606898700000|2020-12-02 08:45:00|5946.26|5946.26|5948.55|5948.55|5949.35|5949.35|5946.26|5946.26|0
1606899000000|2020-12-02 08:50:00|5946.65|5946.65|5950.93|5950.93|5950.93|5950.93|5944.67|5944.67|0
1606899300000|2020-12-02 08:55:00|5951.05|5951.05|5953.46|5953.46|5953.46|5953.46|5948.26|5948.26|0
1606899600000|2020-12-02 09:00:00|5953.53|5953.53|5954.62|5954.62|5954.62|5954.62|5952.4|5952.4|0
1606899900000|2020-12-02 09:05:00|5954.89|5954.89|5955.23|5955.23|5955.23|5955.23|5952.08|5952.08|0
1606900200000|2020-12-02 09:10:00|5956.14|5956.14|5958.72|5958.72|5959.83|5959.83|5956.13|5956.13|0
1606900500000|2020-12-02 09:15:00|5959.02|5959.02|5960.28|5960.28|5961.05|5961.05|5959.02|5959.02|0
1606900800000|2020-12-02 09:20:00|5958.72|5958.72|5957.05|5957.05|5958.72|5958.72|5956.84|5956.84|0
1606901100000|2020-12-02 09:25:00|5956.8|5956.8|5957.81|5957.81|5958.2|5958.2|5956.76|5956.76|0
1606901400000|2020-12-02 09:30:00|5958.85|5958.85|5967.89|5967.89|5967.89|5967.89|5958.85|5958.85|0
1606901700000|2020-12-02 09:35:00|5968.56|5968.56|5966.93|5966.93|5968.56|5968.56|5964.6|5964.6|0
1606902000000|2020-12-02 09:40:00|5965.82|5965.82|5964.91|5964.91|5966.38|5966.38|5964.91|5964.91|0
1606902300000|2020-12-02 09:45:00|5964.29|5964.29|5963.43|5963.43|5967.29|5967.29|5963.43|5963.43|0
1606902600000|2020-12-02 09:50:00|5961.35|5961.35|5955.36|5955.36|5961.35|5961.35|5955.36|5955.36|0
1606902900000|2020-12-02 09:55:00|5955.14|5955.14|5956.3|5956.3|5956.84|5956.84|5955.14|5955.14|0
1606903200000|2020-12-02 10:00:00|5955.07|5955.07|5958.24|5958.24|5958.24|5958.24|5955.07|5955.07|0
1606903500000|2020-12-02 10:05:00|5959.47|5959.47|5957.3|5957.3|5959.47|5959.47|5955.15|5955.15|0
1606903800000|2020-12-02 10:10:00|5957.6|5957.6|5960.71|5960.71|5960.71|5960.71|5957.6|5957.6|0
1606904100000|2020-12-02 10:15:00|5960.61|5960.61|5958.75|5958.75|5960.61|5960.61|5958.54|5958.54|0
1606904400000|2020-12-02 10:20:00|5958.08|5958.08|5959.77|5959.77|5959.77|5959.77|5958.08|5958.08|0
1606904700000|2020-12-02 10:25:00|5959.06|5959.06|5957.3|5957.3|5959.6|5959.6|5957.3|5957.3|0
1606905000000|2020-12-02 10:30:00|5957.39|5957.39|5956.04|5956.04|5957.74|5957.74|5956.04|5956.04|0
1606905300000|2020-12-02 10:35:00|5956.54|5956.54|5957.06|5957.06|5957.57|5957.57|5956.54|5956.54|0
1606905600000|2020-12-02 10:40:00|5957.2|5957.2|5956.33|5956.33|5957.2|5957.2|5954.51|5954.51|0
1606905900000|2020-12-02 10:45:00|5956.37|5956.37|5951.63|5951.63|5956.37|5956.37|5951.63|5951.63|0
1606906200000|2020-12-02 10:50:00|5951.81|5951.81|5950.54|5950.54|5952.13|5952.13|5950.34|5950.34|0
1606906500000|2020-12-02 10:55:00|5950.08|5950.08|5950.41|5950.41|5950.43|5950.43|5949.59|5949.59|0
1606906800000|2020-12-02 11:00:00|5950.9|5950.9|5948.98|5948.98|5950.9|5950.9|5948.04|5948.04|0
1606907100000|2020-12-02 11:05:00|5948.18|5948.18|5945.62|5945.62|5948.18|5948.18|5945.62|5945.62|0
1606907400000|2020-12-02 11:10:00|5946.73|5946.73|5946.6|5946.6|5947.8|5947.8|5946.01|5946.01|0
1606907700000|2020-12-02 11:15:00|5946.05|5946.05|5947.48|5947.48|5947.48|5947.48|5945.61|5945.61|0
1606908000000|2020-12-02 11:20:00|5949.86|5949.86|5954.43|5954.43|5954.88|5954.88|5949.86|5949.86|0
1606908300000|2020-12-02 11:25:00|5953.51|5953.51|5957.18|5957.18|5957.18|5957.18|5952.79|5952.79|0
1606908600000|2020-12-02 11:30:00|5957.49|5957.49|5960.16|5960.16|5960.16|5960.16|5957.49|5957.49|0
1606908900000|2020-12-02 11:35:00|5960.17|5960.17|5961.29|5961.29|5961.45|5961.45|5960.17|5960.17|0
1606909200000|2020-12-02 11:40:00|5960.26|5960.26|5962.54|5962.54|5963.3|5963.3|5960.02|5960.02|0
1606909500000|2020-12-02 11:45:00|5962.31|5962.31|5958.26|5958.26|5962.68|5962.68|5956.88|5956.88|0
1606909800000|2020-12-02 11:50:00|5958.16|5958.16|5960.42|5960.42|5960.64|5960.64|5958.16|5958.16|0
1606910100000|2020-12-02 11:55:00|5964.77|5964.77|5968.55|5968.55|5968.55|5968.55|5964.77|5964.77|0
1606910400000|2020-12-02 12:00:00|5971.29|5971.29|5973.3|5973.3|5974.16|5974.16|5971.29|5971.29|0
1606910700000|2020-12-02 12:05:00|5970.8|5970.8|5967.69|5967.69|5970.8|5970.8|5967.5|5967.5|0
1606911000000|2020-12-02 12:10:00|5968.96|5968.96|5968.18|5968.18|5968.96|5968.96|5967.56|5967.56|0
1606911300000|2020-12-02 12:15:00|5968.73|5968.73|5969.05|5969.05|5969.46|5969.46|5967.29|5967.29|0
1606911600000|2020-12-02 12:20:00|5968.51|5968.51|5966.79|5966.79|5968.51|5968.51|5965.19|5965.19|0
1606911900000|2020-12-02 12:25:00|5964.99|5964.99|5962.39|5962.39|5964.99|5964.99|5962.39|5962.39|0
1606912200000|2020-12-02 12:30:00|5964.58|5964.58|5960.47|5960.47|5965.04|5965.04|5960.47|5960.47|0
1606912500000|2020-12-02 12:35:00|5962.7|5962.7|5960.05|5960.05|5962.7|5962.7|5960.05|5960.05|0
1606912800000|2020-12-02 12:40:00|5959.37|5959.37|5956.56|5956.56|5959.37|5959.37|5956.56|5956.56|0
1606913100000|2020-12-02 12:45:00|5955.73|5955.73|5956.62|5956.62|5956.74|5956.74|5955.25|5955.25|0
1606913400000|2020-12-02 12:50:00|5956.08|5956.08|5954.02|5954.02|5956.08|5956.08|5953.64|5953.64|0
1606913700000|2020-12-02 12:55:00|5954.78|5954.78|5956.97|5956.97|5956.97|5956.97|5953.17|5953.17|0
1606914000000|2020-12-02 13:00:00|5957.11|5957.11|5956.94|5956.94|5957.36|5957.36|5956.58|5956.58|0
1606914300000|2020-12-02 13:05:00|5956.27|5956.27|5952.22|5952.22|5956.27|5956.27|5952.22|5952.22|0
1606914600000|2020-12-02 13:10:00|5951.83|5951.83|5954.52|5954.52|5954.52|5954.52|5951.65|5951.65|0
1606914900000|2020-12-02 13:15:00|5953.33|5953.33|5953.1|5953.1|5953.33|5953.33|5952.22|5952.22|0
1606915200000|2020-12-02 13:20:00|5952.15|5952.15|5950.22|5950.22|5952.15|5952.15|5949.89|5949.89|0
1606915500000|2020-12-02 13:25:00|5951.18|5951.18|5948.73|5948.73|5951.18|5951.18|5947.01|5947.01|0
1606915800000|2020-12-02 13:30:00|5950.17|5950.17|5953.87|5953.87|5953.87|5953.87|5950.17|5950.17|0
1606916100000|2020-12-02 13:35:00|5950.03|5950.03|5950.34|5950.34|5951.54|5951.54|5950.03|5950.03|0
1606916400000|2020-12-02 13:40:00|5950.67|5950.67|5949.12|5949.12|5952.68|5952.68|5949.12|5949.12|0
1606916700000|2020-12-02 13:45:00|5949.94|5949.94|5953.73|5953.73|5953.79|5953.79|5949.94|5949.94|0
1606917000000|2020-12-02 13:50:00|5953.44|5953.44|5955.35|5955.35|5955.35|5955.35|5952.8|5952.8|0
1606917300000|2020-12-02 13:55:00|5955.58|5955.58|5957.26|5957.26|5958.45|5958.45|5955.58|5955.58|0
1606917600000|2020-12-02 14:00:00|5958.88|5958.88|5960.87|5960.87|5960.87|5960.87|5956.7|5956.7|0
1606917900000|2020-12-02 14:05:00|5962.14|5962.14|5964.05|5964.05|5964.29|5964.29|5962.14|5962.14|0
1606918200000|2020-12-02 14:10:00|5962.33|5962.33|5961.64|5961.64|5962.33|5962.33|5960.44|5960.44|0
1606918500000|2020-12-02 14:15:00|5961.99|5961.99|5960.72|5960.72|5962.02|5962.02|5960.72|5960.72|0
1606918800000|2020-12-02 14:20:00|5960.63|5960.63|5965.06|5965.06|5965.06|5965.06|5960.63|5960.63|0
1606919100000|2020-12-02 14:25:00|5964.44|5964.44|5965.49|5965.49|5965.49|5965.49|5963.35|5963.35|0
1606919400000|2020-12-02 14:30:00|5967.1|5967.1|5964.64|5964.64|5968.87|5968.87|5964.64|5964.64|0
1606919700000|2020-12-02 14:35:00|5967.05|5967.05|5973.13|5973.13|5973.13|5973.13|5967.05|5967.05|0
1606920000000|2020-12-02 14:40:00|5974.68|5974.68|5973.21|5973.21|5977.19|5977.19|5973.21|5973.21|0
1606920300000|2020-12-02 14:45:00|5972.09|5972.09|5968.12|5968.12|5972.09|5972.09|5968.12|5968.12|0
1606920600000|2020-12-02 14:50:00|5967.38|5967.38|5971.61|5971.61|5971.61|5971.61|5967.09|5967.09|0
1606920900000|2020-12-02 14:55:00|5970.26|5970.26|5974.38|5974.38|5974.38|5974.38|5970.26|5970.26|0
1606921200000|2020-12-02 15:00:00|5973.5|5973.5|5970.52|5970.52|5974.46|5974.46|5970.51|5970.51|0
1606921500000|2020-12-02 15:05:00|5972.32|5972.32|5973.66|5973.66|5973.66|5973.66|5970.26|5970.26|0
1606921800000|2020-12-02 15:10:00|5973.85|5973.85|5974.42|5974.42|5974.42|5974.42|5972.29|5972.29|0
1606922100000|2020-12-02 15:15:00|5976.97|5976.97|5977.12|5977.12|5979.03|5979.03|5976.65|5976.65|0
1606922400000|2020-12-02 15:20:00|5976.89|5976.89|5977.46|5977.46|5977.46|5977.46|5976.89|5976.89|0
1606922700000|2020-12-02 15:25:00|5976.17|5976.17|5977.96|5977.96|5978.27|5978.27|5976.17|5976.17|0
1606923000000|2020-12-02 15:30:00|5979.05|5979.05|5975.41|5975.41|5979.05|5979.05|5975.4|5975.4|0
1606923300000|2020-12-02 15:35:00|5975|5975|5981.21|5981.21|5981.21|5981.21|5975|5975|0
1606923600000|2020-12-02 15:40:00|5980.5|5980.5|5981.35|5981.35|5981.35|5981.35|5979.48|5979.48|0
1606923900000|2020-12-02 15:45:00|5980.48|5980.48|5978.88|5978.88|5982|5982|5978.88|5978.88|0
1606924200000|2020-12-02 15:50:00|5976.57|5976.57|5979.31|5979.31|5979.31|5979.31|5974.66|5974.66|0
1606924500000|2020-12-02 15:55:00|5979.42|5979.42|5983.08|5983.08|5983.08|5983.08|5979.32|5979.32|0
1606924800000|2020-12-02 16:00:00|5983.84|5983.84|5989.96|5989.96|5989.96|5989.96|5983.84|5983.84|0
1606925100000|2020-12-02 16:05:00|5992.85|5992.85|5992.66|5992.66|5995.24|5995.24|5991.83|5991.83|0
1606925400000|2020-12-02 16:10:00|5994.14|5994.14|5999.09|5999.09|5999.09|5999.09|5994.14|5994.14|0
1606925700000|2020-12-02 16:15:00|6000.02|6000.02|6000.05|6000.05|6001.23|6001.23|5997.69|5997.69|0
1606926000000|2020-12-02 16:20:00|5999.96|5999.96|5995.81|5995.81|6000.33|6000.33|5995.81|5995.81|0
1606926300000|2020-12-02 16:25:00|5992.41|5992.41|5994.8|5994.8|5995.27|5995.27|5992.41|5992.41|0
1606983300000|2020-12-03 08:15:00|6022.72|6022.72|6023.48|6023.48|6023.48|6023.48|6018.72|6018.72|0
1606983600000|2020-12-03 08:20:00|6023.26|6023.26|6020.47|6020.47|6023.26|6023.26|6020.47|6020.47|0
1606983900000|2020-12-03 08:25:00|6022.11|6022.11|6031.76|6031.76|6031.76|6031.76|6022.11|6022.11|0
1606984200000|2020-12-03 08:30:00|6028.96|6028.96|6027.74|6027.74|6032.23|6032.23|6027.74|6027.74|0
1606984500000|2020-12-03 08:35:00|6024.12|6024.12|6027.21|6027.21|6027.21|6027.21|6021.7|6021.7|0
1606984800000|2020-12-03 08:40:00|6025.38|6025.38|6024.42|6024.42|6025.38|6025.38|6023.09|6023.09|0
1606985100000|2020-12-03 08:45:00|6025.63|6025.63|6024.33|6024.33|6025.63|6025.63|6023.22|6023.22|0
1606985400000|2020-12-03 08:50:00|6023.64|6023.64|6024.73|6024.73|6025.52|6025.52|6023.64|6023.64|0
1606985700000|2020-12-03 08:55:00|6024.61|6024.61|6027.61|6027.61|6028.04|6028.04|6024.61|6024.61|0
1606986000000|2020-12-03 09:00:00|6028.38|6028.38|6027.9|6027.9|6030.22|6030.22|6027.11|6027.11|0
1606986300000|2020-12-03 09:05:00|6030.17|6030.17|6025.18|6025.18|6032.1|6032.1|6025.18|6025.18|0
1606986600000|2020-12-03 09:10:00|6025.7|6025.7|6024|6024|6025.7|6025.7|6024|6024|0
1606986900000|2020-12-03 09:15:00|6023.53|6023.53|6017.98|6017.98|6023.53|6023.53|6017.03|6017.03|0
1606987200000|2020-12-03 09:20:00|6017.54|6017.54|6017.51|6017.51|6018.64|6018.64|6017.51|6017.51|0
1606987500000|2020-12-03 09:25:00|6015.94|6015.94|6018.07|6018.07|6018.07|6018.07|6015.94|6015.94|0
1606987800000|2020-12-03 09:30:00|6017.82|6017.82|6016.38|6016.38|6017.82|6017.82|6016.23|6016.23|0
1606988100000|2020-12-03 09:35:00|6014.9|6014.9|6011.61|6011.61|6014.9|6014.9|6011.44|6011.44|0
1606988400000|2020-12-03 09:40:00|6010.16|6010.16|6004.63|6004.63|6010.16|6010.16|6004.63|6004.63|0
1606988700000|2020-12-03 09:45:00|6003.92|6003.92|6012.81|6012.81|6013.99|6013.99|6003.92|6003.92|0
1606989000000|2020-12-03 09:50:00|6013.44|6013.44|6018.69|6018.69|6018.69|6018.69|6013.44|6013.44|0
1606989300000|2020-12-03 09:55:00|6018.78|6018.78|6015.68|6015.68|6018.78|6018.78|6013.93|6013.93|0
1606989600000|2020-12-03 10:00:00|6015.74|6015.74|6017.08|6017.08|6017.11|6017.11|6015.74|6015.74|0
1606989900000|2020-12-03 10:05:00|6019.89|6019.89|6018.04|6018.04|6020.64|6020.64|6018.04|6018.04|0
1606990200000|2020-12-03 10:10:00|6018.2|6018.2|6018.39|6018.39|6020.11|6020.11|6018.2|6018.2|0
1606990500000|2020-12-03 10:15:00|6018.13|6018.13|6023.31|6023.31|6023.68|6023.68|6018.13|6018.13|0
1606990800000|2020-12-03 10:20:00|6022.68|6022.68|6024.46|6024.46|6024.46|6024.46|6022.29|6022.29|0
1606991100000|2020-12-03 10:25:00|6024.18|6024.18|6027.78|6027.78|6027.78|6027.78|6023.57|6023.57|0
1606991400000|2020-12-03 10:30:00|6027.54|6027.54|6025.96|6025.96|6027.54|6027.54|6025.58|6025.58|0
1606991700000|2020-12-03 10:35:00|6025.01|6025.01|6028.9|6028.9|6028.9|6028.9|6025.01|6025.01|0
1606992000000|2020-12-03 10:40:00|6029.9|6029.9|6029.97|6029.97|6031.07|6031.07|6029.54|6029.54|0
1606992300000|2020-12-03 10:45:00|6031.45|6031.45|6031.92|6031.92|6032.17|6032.17|6029.92|6029.92|0
1606992600000|2020-12-03 10:50:00|6032.09|6032.09|6033.48|6033.48|6033.86|6033.86|6031.53|6031.53|0
1606992900000|2020-12-03 10:55:00|6033.37|6033.37|6035.82|6035.82|6035.82|6035.82|6033.37|6033.37|0
1606993200000|2020-12-03 11:00:00|6036.64|6036.64|6041.6|6041.6|6041.6|6041.6|6036.64|6036.64|0
1606993500000|2020-12-03 11:05:00|6042.5|6042.5|6043.22|6043.22|6043.22|6043.22|6041.67|6041.67|0
1606993800000|2020-12-03 11:10:00|6044.43|6044.43|6044.17|6044.17|6044.43|6044.43|6043.97|6043.97|0
1606994100000|2020-12-03 11:15:00|6042.6|6042.6|6041.44|6041.44|6042.6|6042.6|6041.27|6041.27|0
1606994400000|2020-12-03 11:20:00|6041.38|6041.38|6041.43|6041.43|6042.45|6042.45|6041.15|6041.15|0
1606994700000|2020-12-03 11:25:00|6042.75|6042.75|6041.69|6041.69|6042.75|6042.75|6041.69|6041.69|0
1606995000000|2020-12-03 11:30:00|6041.59|6041.59|6042.22|6042.22|6042.64|6042.64|6041.59|6041.59|0
1606995300000|2020-12-03 11:35:00|6042.75|6042.75|6045.24|6045.24|6045.24|6045.24|6042.69|6042.69|0
1606995600000|2020-12-03 11:40:00|6045.77|6045.77|6046.26|6046.26|6046.97|6046.97|6045.77|6045.77|0
1606995900000|2020-12-03 11:45:00|6047.82|6047.82|6045.73|6045.73|6047.82|6047.82|6045.73|6045.73|0
1606996200000|2020-12-03 11:50:00|6044|6044|6041.97|6041.97|6044|6044|6041.81|6041.81|0
1606996500000|2020-12-03 11:55:00|6042.87|6042.87|6040.27|6040.27|6042.92|6042.92|6040.27|6040.27|0
1606996800000|2020-12-03 12:00:00|6040.45|6040.45|6046.27|6046.27|6046.27|6046.27|6040.45|6040.45|0
1606997100000|2020-12-03 12:05:00|6047.04|6047.04|6045.44|6045.44|6047.04|6047.04|6045.44|6045.44|0
1606997400000|2020-12-03 12:10:00|6043.69|6043.69|6043.83|6043.83|6044.63|6044.63|6043.69|6043.69|0
1606997700000|2020-12-03 12:15:00|6042.48|6042.48|6043.76|6043.76|6043.76|6043.76|6042.48|6042.48|0
1606998000000|2020-12-03 12:20:00|6043.84|6043.84|6040.65|6040.65|6043.84|6043.84|6040.65|6040.65|0
1606998300000|2020-12-03 12:25:00|6039.67|6039.67|6041.17|6041.17|6041.33|6041.33|6039.67|6039.67|0
1606998600000|2020-12-03 12:30:00|6041.73|6041.73|6039.38|6039.38|6041.73|6041.73|6028.15|6028.15|0
1606998900000|2020-12-03 12:35:00|6046.09|6046.09|6077.71|6077.71|6077.71|6077.71|6046.09|6046.09|0
1606999200000|2020-12-03 12:40:00|6076.9|6076.9|6075.98|6075.98|6076.97|6076.97|6075.98|6075.98|0
1606999500000|2020-12-03 12:45:00|6076.29|6076.29|6071.67|6071.67|6082.91|6082.91|6071.67|6071.67|0
1606999800000|2020-12-03 12:50:00|6071.11|6071.11|6077.3|6077.3|6077.3|6077.3|6068.29|6068.29|0
1607000100000|2020-12-03 12:55:00|6077.71|6077.71|6096.05|6096.05|6096.05|6096.05|6077.71|6077.71|0
1607000400000|2020-12-03 13:00:00|6100.05|6100.05|6105.72|6105.72|6105.72|6105.72|6100.05|6100.05|0
1607000700000|2020-12-03 13:05:00|6108.96|6108.96|6112.96|6112.96|6112.96|6112.96|6108.23|6108.23|0
1607001000000|2020-12-03 13:10:00|6117.49|6117.49|6113.65|6113.65|6118.21|6118.21|6113.65|6113.65|0
1607001300000|2020-12-03 13:15:00|6107.98|6107.98|6114.25|6114.25|6117.1|6117.1|6107.98|6107.98|0
1607001600000|2020-12-03 13:20:00|6118.83|6118.83|6109.74|6109.74|6118.83|6118.83|6105.9|6105.9|0
1607001900000|2020-12-03 13:25:00|6110.75|6110.75|6112.62|6112.62|6112.62|6112.62|6109.69|6109.69|0
1607002200000|2020-12-03 13:30:00|6111.48|6111.48|6099.55|6099.55|6111.91|6111.91|6099.55|6099.55|0
1607002500000|2020-12-03 13:35:00|6095.91|6095.91|6088.78|6088.78|6095.91|6095.91|6088.78|6088.78|0
1607002800000|2020-12-03 13:40:00|6086.54|6086.54|6088.43|6088.43|6088.43|6088.43|6083.88|6083.88|0
1607003100000|2020-12-03 13:45:00|6086.73|6086.73|6096.89|6096.89|6096.89|6096.89|6086.73|6086.73|0
1607003400000|2020-12-03 13:50:00|6098.53|6098.53|6091.24|6091.24|6098.53|6098.53|6090.66|6090.66|0
1607003700000|2020-12-03 13:55:00|6089.75|6089.75|6092.27|6092.27|6093.84|6093.84|6089.75|6089.75|0
1607004000000|2020-12-03 14:00:00|6095.9|6095.9|6090.51|6090.51|6095.9|6095.9|6090.51|6090.51|0
1607004300000|2020-12-03 14:05:00|6088.51|6088.51|6085.08|6085.08|6088.51|6088.51|6084.35|6084.35|0
1607004600000|2020-12-03 14:10:00|6085.41|6085.41|6080.44|6080.44|6085.57|6085.57|6080.44|6080.44|0
1607004900000|2020-12-03 14:15:00|6079.27|6079.27|6072.92|6072.92|6079.27|6079.27|6072.92|6072.92|0
1607005200000|2020-12-03 14:20:00|6074.19|6074.19|6074.39|6074.39|6075.57|6075.57|6073.45|6073.45|0
1607005500000|2020-12-03 14:25:00|6073.54|6073.54|6073.45|6073.45|6073.81|6073.81|6070.95|6070.95|0
1607005800000|2020-12-03 14:30:00|6073.2|6073.2|6094.5|6094.5|6094.5|6094.5|6073.2|6073.2|0
1607006100000|2020-12-03 14:35:00|6092.06|6092.06|6089.11|6089.11|6092.06|6092.06|6084.57|6084.57|0
1607006400000|2020-12-03 14:40:00|6088.75|6088.75|6086.98|6086.98|6088.75|6088.75|6085.45|6085.45|0
1607006700000|2020-12-03 14:45:00|6087.12|6087.12|6087.07|6087.07|6087.12|6087.12|6086.56|6086.56|0
1607007000000|2020-12-03 14:50:00|6089.21|6089.21|6088.44|6088.44|6089.21|6089.21|6087.21|6087.21|0
1607007300000|2020-12-03 14:55:00|6093.4|6093.4|6096.81|6096.81|6097.37|6097.37|6093.4|6093.4|0
1607007600000|2020-12-03 15:00:00|6099.82|6099.82|6103.9|6103.9|6103.9|6103.9|6099.11|6099.11|0
1607007900000|2020-12-03 15:05:00|6105.88|6105.88|6104.12|6104.12|6105.88|6105.88|6102.96|6102.96|0
1607008200000|2020-12-03 15:10:00|6103.19|6103.19|6104.08|6104.08|6105.6|6105.6|6103.19|6103.19|0
1607008500000|2020-12-03 15:15:00|6105.32|6105.32|6123.45|6123.45|6123.45|6123.45|6105.32|6105.32|0
1607008800000|2020-12-03 15:20:00|6124.48|6124.48|6124.28|6124.28|6125.3|6125.3|6124.28|6124.28|0
1607009100000|2020-12-03 15:25:00|6122.16|6122.16|6129.13|6129.13|6130.03|6130.03|6122.16|6122.16|0
1607009400000|2020-12-03 15:30:00|6128.7|6128.7|6130.23|6130.23|6130.46|6130.46|6128.32|6128.32|0
1607009700000|2020-12-03 15:35:00|6127.24|6127.24|6124.26|6124.26|6127.24|6127.24|6124.26|6124.26|0
1607010000000|2020-12-03 15:40:00|6123.91|6123.91|6122.93|6122.93|6125.56|6125.56|6122.93|6122.93|0
1607010300000|2020-12-03 15:45:00|6121.67|6121.67|6118.76|6118.76|6123.14|6123.14|6118.76|6118.76|0
1607010600000|2020-12-03 15:50:00|6121.88|6121.88|6123.95|6123.95|6123.95|6123.95|6118.21|6118.21|0
1607010900000|2020-12-03 15:55:00|6121.82|6121.82|6127.1|6127.1|6127.1|6127.1|6121.82|6121.82|0
1607011200000|2020-12-03 16:00:00|6128.15|6128.15|6120.31|6120.31|6128.15|6128.15|6120.31|6120.31|0
1607011500000|2020-12-03 16:05:00|6122.57|6122.57|6122.63|6122.63|6124.15|6124.15|6122.57|6122.57|0
1607011800000|2020-12-03 16:10:00|6122.88|6122.88|6123.88|6123.88|6123.88|6123.88|6121.06|6121.06|0
1607012100000|2020-12-03 16:15:00|6123.39|6123.39|6127.29|6127.29|6128.22|6128.22|6123.39|6123.39|0
1607012400000|2020-12-03 16:20:00|6125.79|6125.79|6127.02|6127.02|6127.02|6127.02|6124.2|6124.2|0
1607012700000|2020-12-03 16:25:00|6128.67|6128.67|6133.3|6133.3|6133.3|6133.3|6125.03|6125.03|0
1607069700000|2020-12-04 08:15:00|6154.22|6154.22|6179.03|6179.03|6179.03|6179.03|6154.22|6154.22|0
1607070000000|2020-12-04 08:20:00|6182.57|6182.57|6185.13|6185.13|6186.82|6186.82|6182.57|6182.57|0
1607070300000|2020-12-04 08:25:00|6187.52|6187.52|6195.17|6195.17|6195.17|6195.17|6187.52|6187.52|0
1607070600000|2020-12-04 08:30:00|6196.91|6196.91|6195.14|6195.14|6196.91|6196.91|6192.23|6192.23|0
1607070900000|2020-12-04 08:35:00|6192.47|6192.47|6191.93|6191.93|6193.46|6193.46|6191.93|6191.93|0
1607071200000|2020-12-04 08:40:00|6193.63|6193.63|6192.07|6192.07|6193.63|6193.63|6191.77|6191.77|0
1607071500000|2020-12-04 08:45:00|6192.86|6192.86|6194.11|6194.11|6194.11|6194.11|6191.48|6191.48|0
1607071800000|2020-12-04 08:50:00|6196.96|6196.96|6189.83|6189.83|6196.96|6196.96|6189.83|6189.83|0
1607072100000|2020-12-04 08:55:00|6184.18|6184.18|6184.8|6184.8|6185.67|6185.67|6181.99|6181.99|0
1607072400000|2020-12-04 09:00:00|6183.84|6183.84|6183.11|6183.11|6183.84|6183.84|6179.53|6179.53|0
1607072700000|2020-12-04 09:05:00|6182.91|6182.91|6181.87|6181.87|6183.96|6183.96|6179.41|6179.41|0
1607073000000|2020-12-04 09:10:00|6183.31|6183.31|6183.48|6183.48|6183.48|6183.48|6181.95|6181.95|0
1607073300000|2020-12-04 09:15:00|6180.81|6180.81|6176.48|6176.48|6180.81|6180.81|6176.48|6176.48|0
1607073600000|2020-12-04 09:20:00|6177.51|6177.51|6173.49|6173.49|6177.51|6177.51|6173.49|6173.49|0
1607073900000|2020-12-04 09:25:00|6175.04|6175.04|6181.12|6181.12|6181.12|6181.12|6175.04|6175.04|0
1607074200000|2020-12-04 09:30:00|6181.52|6181.52|6178.69|6178.69|6182.85|6182.85|6178.69|6178.69|0
1607074500000|2020-12-04 09:35:00|6179.11|6179.11|6182.94|6182.94|6182.94|6182.94|6178.54|6178.54|0
1607074800000|2020-12-04 09:40:00|6183.03|6183.03|6180.06|6180.06|6183.03|6183.03|6178.96|6178.96|0
1607075100000|2020-12-04 09:45:00|6180.97|6180.97|6194.49|6194.49|6195.31|6195.31|6180.97|6180.97|0
1607075400000|2020-12-04 09:50:00|6194.68|6194.68|6191.84|6191.84|6194.68|6194.68|6191.84|6191.84|0
1607075700000|2020-12-04 09:55:00|6191.21|6191.21|6190.33|6190.33|6191.21|6191.21|6188.49|6188.49|0
1607076000000|2020-12-04 10:00:00|6189.82|6189.82|6189.16|6189.16|6191.86|6191.86|6189.16|6189.16|0
1607076300000|2020-12-04 10:05:00|6189.87|6189.87|6191.6|6191.6|6192.14|6192.14|6189.87|6189.87|0
1607076600000|2020-12-04 10:10:00|6190.15|6190.15|6187.91|6187.91|6190.81|6190.81|6187.91|6187.91|0
1607076900000|2020-12-04 10:15:00|6184.66|6184.66|6186.43|6186.43|6186.43|6186.43|6183.42|6183.42|0
1607077200000|2020-12-04 10:20:00|6187.72|6187.72|6192.06|6192.06|6192.06|6192.06|6187.72|6187.72|0
1607077500000|2020-12-04 10:25:00|6191.97|6191.97|6193.91|6193.91|6194.35|6194.35|6191.97|6191.97|0
1607077800000|2020-12-04 10:30:00|6194.5|6194.5|6195|6195|6196.33|6196.33|6194.5|6194.5|0
1607078100000|2020-12-04 10:35:00|6194.87|6194.87|6192.12|6192.12|6194.87|6194.87|6192.12|6192.12|0
1607078400000|2020-12-04 10:40:00|6191.94|6191.94|6191.34|6191.34|6192.66|6192.66|6191.34|6191.34|0
1607078700000|2020-12-04 10:45:00|6189.12|6189.12|6190.92|6190.92|6191.34|6191.34|6189.12|6189.12|0
1607079000000|2020-12-04 10:50:00|6191.52|6191.52|6195.2|6195.2|6195.66|6195.66|6191.24|6191.24|0
1607079300000|2020-12-04 10:55:00|6195.01|6195.01|6194.37|6194.37|6195.32|6195.32|6194.35|6194.35|0
1607079600000|2020-12-04 11:00:00|6197.22|6197.22|6198.38|6198.38|6199.67|6199.67|6197.22|6197.22|0
1607079900000|2020-12-04 11:05:00|6197.35|6197.35|6197.55|6197.55|6197.55|6197.55|6194.32|6194.32|0
1607080200000|2020-12-04 11:10:00|6197.56|6197.56|6194.8|6194.8|6197.56|6197.56|6193.7|6193.7|0
1607080500000|2020-12-04 11:15:00|6193.62|6193.62|6190.72|6190.72|6193.62|6193.62|6190.72|6190.72|0
1607080800000|2020-12-04 11:20:00|6189.06|6189.06|6186.92|6186.92|6189.06|6189.06|6186.92|6186.92|0
1607081100000|2020-12-04 11:25:00|6188.54|6188.54|6196.84|6196.84|6196.84|6196.84|6188.54|6188.54|0
1607081400000|2020-12-04 11:30:00|6197.18|6197.18|6199.79|6199.79|6199.79|6199.79|6196.99|6196.99|0
1607081700000|2020-12-04 11:35:00|6200.21|6200.21|6203.94|6203.94|6205.01|6205.01|6200.21|6200.21|0
1607082000000|2020-12-04 11:40:00|6202.24|6202.24|6205.2|6205.2|6205.2|6205.2|6200.52|6200.52|0
1607082300000|2020-12-04 11:45:00|6205.98|6205.98|6202.62|6202.62|6205.98|6205.98|6202.62|6202.62|0
1607082600000|2020-12-04 11:50:00|6199.94|6199.94|6197.52|6197.52|6199.94|6199.94|6197.52|6197.52|0
1607082900000|2020-12-04 11:55:00|6196.85|6196.85|6192.59|6192.59|6196.85|6196.85|6192.59|6192.59|0
1607083200000|2020-12-04 12:00:00|6192.17|6192.17|6186.02|6186.02|6192.17|6192.17|6186.02|6186.02|0
1607083500000|2020-12-04 12:05:00|6186.52|6186.52|6183.96|6183.96|6186.87|6186.87|6183.96|6183.96|0
1607083800000|2020-12-04 12:10:00|6187.72|6187.72|6187.87|6187.87|6187.87|6187.87|6186.81|6186.81|0
1607084100000|2020-12-04 12:15:00|6187.47|6187.47|6186.83|6186.83|6187.47|6187.47|6185.86|6185.86|0
1607084400000|2020-12-04 12:20:00|6187.79|6187.79|6180.03|6180.03|6187.79|6187.79|6180.03|6180.03|0
1607084700000|2020-12-04 12:25:00|6180.87|6180.87|6179.45|6179.45|6180.87|6180.87|6176.86|6176.86|0
1607085000000|2020-12-04 12:30:00|6179.77|6179.77|6176.34|6176.34|6179.77|6179.77|6176.34|6176.34|0
1607085300000|2020-12-04 12:35:00|6175.98|6175.98|6171.95|6171.95|6175.99|6175.99|6171.95|6171.95|0
1607085600000|2020-12-04 12:40:00|6171.33|6171.33|6165.91|6165.91|6171.33|6171.33|6165.91|6165.91|0
1607085900000|2020-12-04 12:45:00|6165.77|6165.77|6163.51|6163.51|6165.77|6165.77|6163.51|6163.51|0
1607086200000|2020-12-04 12:50:00|6163.32|6163.32|6163.1|6163.1|6164.29|6164.29|6162.87|6162.87|0
1607086500000|2020-12-04 12:55:00|6163.31|6163.31|6165.89|6165.89|6165.89|6165.89|6163.31|6163.31|0
1607086800000|2020-12-04 13:00:00|6164.25|6164.25|6166.44|6166.44|6166.46|6166.46|6164.25|6164.25|0
1607087100000|2020-12-04 13:05:00|6163.21|6163.21|6161.22|6161.22|6163.21|6163.21|6161.22|6161.22|0
1607087400000|2020-12-04 13:10:00|6161.85|6161.85|6162.43|6162.43|6164.47|6164.47|6161.85|6161.85|0
1607087700000|2020-12-04 13:15:00|6162.01|6162.01|6167.83|6167.83|6167.83|6167.83|6162.01|6162.01|0
1607088000000|2020-12-04 13:20:00|6167.91|6167.91|6168.3|6168.3|6168.3|6168.3|6167.56|6167.56|0
1607088300000|2020-12-04 13:25:00|6168.11|6168.11|6169.1|6169.1|6169.1|6169.1|6167.4|6167.4|0
1607088600000|2020-12-04 13:30:00|6170.67|6170.67|6171.84|6171.84|6171.84|6171.84|6169.53|6169.53|0
1607088900000|2020-12-04 13:35:00|6171.24|6171.24|6169.47|6169.47|6171.24|6171.24|6169.47|6169.47|0
1607089200000|2020-12-04 13:40:00|6168.3|6168.3|6173.05|6173.05|6173.05|6173.05|6168.3|6168.3|0
1607089500000|2020-12-04 13:45:00|6173.82|6173.82|6171.47|6171.47|6174.56|6174.56|6171.47|6171.47|0
1607089800000|2020-12-04 13:50:00|6169.82|6169.82|6172.77|6172.77|6173.36|6173.36|6169.82|6169.82|0
1607090100000|2020-12-04 13:55:00|6171.37|6171.37|6168.85|6168.85|6171.37|6171.37|6168.85|6168.85|0
1607090400000|2020-12-04 14:00:00|6164.11|6164.11|6162.71|6162.71|6164.31|6164.31|6162.1|6162.1|0
1607090700000|2020-12-04 14:05:00|6163.04|6163.04|6161.88|6161.88|6163.5|6163.5|6161.88|6161.88|0
1607091000000|2020-12-04 14:10:00|6158|6158|6159|6159|6159|6159|6157.39|6157.39|0
1607091300000|2020-12-04 14:15:00|6160.97|6160.97|6158.51|6158.51|6160.97|6160.97|6158.51|6158.51|0
1607091600000|2020-12-04 14:20:00|6159.53|6159.53|6156.79|6156.79|6159.69|6159.69|6156.79|6156.79|0
1607091900000|2020-12-04 14:25:00|6155.26|6155.26|6163.56|6163.56|6163.56|6163.56|6155.26|6155.26|0
1607092200000|2020-12-04 14:30:00|6164.96|6164.96|6156.7|6156.7|6166.29|6166.29|6156.7|6156.7|0
1607092500000|2020-12-04 14:35:00|6158.89|6158.89|6163.77|6163.77|6163.77|6163.77|6158.89|6158.89|0
1607092800000|2020-12-04 14:40:00|6162.36|6162.36|6172.44|6172.44|6172.44|6172.44|6162.36|6162.36|0
1607093100000|2020-12-04 14:45:00|6171.17|6171.17|6169.18|6169.18|6171.57|6171.57|6169.18|6169.18|0
1607093400000|2020-12-04 14:50:00|6166.79|6166.79|6162.38|6162.38|6167.24|6167.24|6162.38|6162.38|0
1607093700000|2020-12-04 14:55:00|6162.5|6162.5|6163.74|6163.74|6164.89|6164.89|6162.5|6162.5|0
1607094000000|2020-12-04 15:00:00|6165.01|6165.01|6152.8|6152.8|6165.01|6165.01|6152.8|6152.8|0
1607094300000|2020-12-04 15:05:00|6152.09|6152.09|6152.9|6152.9|6153.11|6153.11|6152.09|6152.09|0
1607094600000|2020-12-04 15:10:00|6153.78|6153.78|6156.65|6156.65|6156.65|6156.65|6153.78|6153.78|0
1607094900000|2020-12-04 15:15:00|6156.1|6156.1|6160.25|6160.25|6160.25|6160.25|6156.1|6156.1|0
1607095200000|2020-12-04 15:20:00|6158.16|6158.16|6162.67|6162.67|6162.67|6162.67|6157.51|6157.51|0
1607095500000|2020-12-04 15:25:00|6163.41|6163.41|6164.35|6164.35|6164.35|6164.35|6162.96|6162.96|0
1607095800000|2020-12-04 15:30:00|6163.56|6163.56|6160.23|6160.23|6163.56|6163.56|6160.23|6160.23|0
1607096100000|2020-12-04 15:35:00|6161.93|6161.93|6164.29|6164.29|6164.32|6164.32|6161.16|6161.16|0
1607096400000|2020-12-04 15:40:00|6164.88|6164.88|6160.96|6160.96|6164.88|6164.88|6160.96|6160.96|0
1607096700000|2020-12-04 15:45:00|6162.18|6162.18|6159.62|6159.62|6162.18|6162.18|6155.39|6155.39|0
1607097000000|2020-12-04 15:50:00|6157.57|6157.57|6159.41|6159.41|6160.44|6160.44|6157.53|6157.53|0
1607097300000|2020-12-04 15:55:00|6161.17|6161.17|6163.96|6163.96|6163.96|6163.96|6160.66|6160.66|0
1607097600000|2020-12-04 16:00:00|6163.23|6163.23|6159.7|6159.7|6163.73|6163.73|6159.38|6159.38|0
1607097900000|2020-12-04 16:05:00|6161.76|6161.76|6157.87|6157.87|6161.76|6161.76|6157.87|6157.87|0
1607098200000|2020-12-04 16:10:00|6157.64|6157.64|6159.05|6159.05|6159.05|6159.05|6156.81|6156.81|0
1607098500000|2020-12-04 16:15:00|6159.67|6159.67|6162.69|6162.69|6162.69|6162.69|6157.56|6157.56|0
1607098800000|2020-12-04 16:20:00|6162.29|6162.29|6163.01|6163.01|6163.01|6163.01|6161.19|6161.19|0
1607099100000|2020-12-04 16:25:00|6165.12|6165.12|6166.57|6166.57|6166.57|6166.57|6162.27|6162.27|0
1607328900000|2020-12-07 08:15:00|6229.07|6229.07|6240.71|6240.71|6240.71|6240.71|6229.07|6229.07|0
1607329200000|2020-12-07 08:20:00|6238.52|6238.52|6245.31|6245.31|6245.31|6245.31|6238.52|6238.52|0
1607329500000|2020-12-07 08:25:00|6245.49|6245.49|6227.57|6227.57|6245.49|6245.49|6227.57|6227.57|0
1607329800000|2020-12-07 08:30:00|6226.26|6226.26|6221.68|6221.68|6226.26|6226.26|6219.59|6219.59|0
1607330100000|2020-12-07 08:35:00|6218.94|6218.94|6216.24|6216.24|6218.94|6218.94|6213.62|6213.62|0
1607330400000|2020-12-07 08:40:00|6215.9|6215.9|6201.51|6201.51|6215.9|6215.9|6201.51|6201.51|0
1607330700000|2020-12-07 08:45:00|6193.68|6193.68|6205.97|6205.97|6205.97|6205.97|6192.94|6192.94|0
1607331000000|2020-12-07 08:50:00|6207.67|6207.67|6214.41|6214.41|6215.02|6215.02|6207.67|6207.67|0
1607331300000|2020-12-07 08:55:00|6215.86|6215.86|6209.69|6209.69|6215.86|6215.86|6209.69|6209.69|0
1607331600000|2020-12-07 09:00:00|6210.91|6210.91|6211.53|6211.53|6213.13|6213.13|6206.15|6206.15|0
1607331900000|2020-12-07 09:05:00|6213.09|6213.09|6217.53|6217.53|6217.53|6217.53|6213.09|6213.09|0
1607332200000|2020-12-07 09:10:00|6216.76|6216.76|6220.42|6220.42|6220.42|6220.42|6216.76|6216.76|0
1607332500000|2020-12-07 09:15:00|6220.26|6220.26|6228.58|6228.58|6228.58|6228.58|6220.24|6220.24|0
1607332800000|2020-12-07 09:20:00|6228.12|6228.12|6236.58|6236.58|6236.58|6236.58|6228.12|6228.12|0
1607333100000|2020-12-07 09:25:00|6237.82|6237.82|6237.73|6237.73|6241.16|6241.16|6237.73|6237.73|0
1607333400000|2020-12-07 09:30:00|6236.79|6236.79|6242.64|6242.64|6243.4|6243.4|6236.79|6236.79|0
1607333700000|2020-12-07 09:35:00|6243.28|6243.28|6240.67|6240.67|6244.5|6244.5|6240.67|6240.67|0
1607334000000|2020-12-07 09:40:00|6238.9|6238.9|6243.29|6243.29|6243.29|6243.29|6238.25|6238.25|0
1607334300000|2020-12-07 09:45:00|6244.33|6244.33|6246.48|6246.48|6246.53|6246.53|6244.33|6244.33|0
1607334600000|2020-12-07 09:50:00|6247.92|6247.92|6241.72|6241.72|6247.92|6247.92|6241.72|6241.72|0
1607334900000|2020-12-07 09:55:00|6239.57|6239.57|6243.02|6243.02|6244.55|6244.55|6239.57|6239.57|0
1607335200000|2020-12-07 10:00:00|6241.99|6241.99|6243.72|6243.72|6244.03|6244.03|6241.98|6241.98|0
1607335500000|2020-12-07 10:05:00|6247.17|6247.17|6240.51|6240.51|6247.17|6247.17|6240.51|6240.51|0
1607335800000|2020-12-07 10:10:00|6234.7|6234.7|6236.66|6236.66|6237.65|6237.65|6234.7|6234.7|0
1607336100000|2020-12-07 10:15:00|6236.76|6236.76|6240.36|6240.36|6240.36|6240.36|6235.84|6235.84|0
1607336400000|2020-12-07 10:20:00|6240.51|6240.51|6242.64|6242.64|6243.15|6243.15|6239.82|6239.82|0
1607336700000|2020-12-07 10:25:00|6242.46|6242.46|6242.39|6242.39|6244.69|6244.69|6242.39|6242.39|0
1607337000000|2020-12-07 10:30:00|6241.35|6241.35|6237.36|6237.36|6241.35|6241.35|6237.33|6237.33|0
1607337300000|2020-12-07 10:35:00|6237.55|6237.55|6235.04|6235.04|6237.59|6237.59|6235.04|6235.04|0
1607337600000|2020-12-07 10:40:00|6235.25|6235.25|6236.17|6236.17|6238.02|6238.02|6235.25|6235.25|0
1607337900000|2020-12-07 10:45:00|6235.49|6235.49|6236.45|6236.45|6236.45|6236.45|6234.15|6234.15|0
1607338200000|2020-12-07 10:50:00|6237.06|6237.06|6235.92|6235.92|6237.89|6237.89|6235.65|6235.65|0
1607338500000|2020-12-07 10:55:00|6235.15|6235.15|6225.32|6225.32|6235.15|6235.15|6225.32|6225.32|0
1607338800000|2020-12-07 11:00:00|6221.92|6221.92|6222.22|6222.22|6224.74|6224.74|6221.92|6221.92|0
1607339100000|2020-12-07 11:05:00|6221|6221|6223.03|6223.03|6224.9|6224.9|6221|6221|0
1607339400000|2020-12-07 11:10:00|6223.69|6223.69|6224.37|6224.37|6224.37|6224.37|6222.26|6222.26|0
1607339700000|2020-12-07 11:15:00|6224.45|6224.45|6221.78|6221.78|6224.56|6224.56|6221.78|6221.78|0
1607340000000|2020-12-07 11:20:00|6221.73|6221.73|6226.47|6226.47|6226.47|6226.47|6221.73|6221.73|0
1607340300000|2020-12-07 11:25:00|6226.76|6226.76|6226.54|6226.54|6227.46|6227.46|6226.42|6226.42|0
1607340600000|2020-12-07 11:30:00|6226.89|6226.89|6224.98|6224.98|6226.89|6226.89|6223.9|6223.9|0
1607340900000|2020-12-07 11:35:00|6225.01|6225.01|6225.29|6225.29|6226.18|6226.18|6225.01|6225.01|0
1607341200000|2020-12-07 11:40:00|6224.33|6224.33|6222.36|6222.36|6224.33|6224.33|6222.04|6222.04|0
1607341500000|2020-12-07 11:45:00|6221.14|6221.14|6223.67|6223.67|6223.67|6223.67|6221.14|6221.14|0
1607341800000|2020-12-07 11:50:00|6225.26|6225.26|6231.96|6231.96|6231.96|6231.96|6225.26|6225.26|0
1607342100000|2020-12-07 11:55:00|6233.45|6233.45|6236|6236|6236.02|6236.02|6233.45|6233.45|0
1607342400000|2020-12-07 12:00:00|6234.42|6234.42|6224.35|6224.35|6235.32|6235.32|6224.35|6224.35|0
1607342700000|2020-12-07 12:05:00|6221.93|6221.93|6219.7|6219.7|6222.45|6222.45|6219.7|6219.7|0
1607343000000|2020-12-07 12:10:00|6218.91|6218.91|6222.29|6222.29|6222.29|6222.29|6218.89|6218.89|0
1607343300000|2020-12-07 12:15:00|6220.8|6220.8|6221.2|6221.2|6222.53|6222.53|6220.8|6220.8|0
1607343600000|2020-12-07 12:20:00|6220.03|6220.03|6215.67|6215.67|6220.03|6220.03|6215.67|6215.67|0
1607343900000|2020-12-07 12:25:00|6215.95|6215.95|6215.39|6215.39|6217.55|6217.55|6215.39|6215.39|0
1607344200000|2020-12-07 12:30:00|6217.15|6217.15|6218.5|6218.5|6218.5|6218.5|6216.73|6216.73|0
1607344500000|2020-12-07 12:35:00|6219.81|6219.81|6217|6217|6219.81|6219.81|6217|6217|0
1607344800000|2020-12-07 12:40:00|6215.83|6215.83|6214.09|6214.09|6216.06|6216.06|6213.99|6213.99|0
1607345100000|2020-12-07 12:45:00|6214.28|6214.28|6215.2|6215.2|6216.28|6216.28|6214.28|6214.28|0
1607345400000|2020-12-07 12:50:00|6215.61|6215.61|6215.63|6215.63|6215.89|6215.89|6215.46|6215.46|0
1607345700000|2020-12-07 12:55:00|6216.09|6216.09|6218.44|6218.44|6219.76|6219.76|6216.09|6216.09|0
1607346000000|2020-12-07 13:00:00|6217.94|6217.94|6214.79|6214.79|6217.94|6217.94|6214.22|6214.22|0
1607346300000|2020-12-07 13:05:00|6213.6|6213.6|6214.7|6214.7|6214.7|6214.7|6213.25|6213.25|0
1607346600000|2020-12-07 13:10:00|6213.86|6213.86|6212.85|6212.85|6213.86|6213.86|6212.5|6212.5|0
1607346900000|2020-12-07 13:15:00|6210.63|6210.63|6206.46|6206.46|6210.7|6210.7|6206.46|6206.46|0
1607347200000|2020-12-07 13:20:00|6208.22|6208.22|6206.64|6206.64|6208.6|6208.6|6206.64|6206.64|0
1607347500000|2020-12-07 13:25:00|6206.03|6206.03|6204.27|6204.27|6206.03|6206.03|6204.27|6204.27|0
1607347800000|2020-12-07 13:30:00|6204.93|6204.93|6202.26|6202.26|6204.93|6204.93|6201.87|6201.87|0
1607348100000|2020-12-07 13:35:00|6200.5|6200.5|6194.04|6194.04|6200.5|6200.5|6194.04|6194.04|0
1607348400000|2020-12-07 13:40:00|6192.81|6192.81|6196.69|6196.69|6196.69|6196.69|6192.81|6192.81|0
1607348700000|2020-12-07 13:45:00|6192.77|6192.77|6193.52|6193.52|6193.52|6193.52|6192.54|6192.54|0
1607349000000|2020-12-07 13:50:00|6193.1|6193.1|6191.32|6191.32|6193.3|6193.3|6191.23|6191.23|0
1607349300000|2020-12-07 13:55:00|6188.81|6188.81|6187.81|6187.81|6190.38|6190.38|6187.81|6187.81|0
1607349600000|2020-12-07 14:00:00|6186.78|6186.78|6189.16|6189.16|6192.01|6192.01|6186.78|6186.78|0
1607349900000|2020-12-07 14:05:00|6189.26|6189.26|6189.09|6189.09|6190.27|6190.27|6189.09|6189.09|0
1607350200000|2020-12-07 14:10:00|6188.41|6188.41|6186.12|6186.12|6188.41|6188.41|6185.63|6185.63|0
1607350500000|2020-12-07 14:15:00|6185.23|6185.23|6188.03|6188.03|6188.03|6188.03|6184.97|6184.97|0
1607350800000|2020-12-07 14:20:00|6189.28|6189.28|6191.53|6191.53|6191.53|6191.53|6189.28|6189.28|0
1607351100000|2020-12-07 14:25:00|6190.01|6190.01|6194.7|6194.7|6194.98|6194.98|6190.01|6190.01|0
1607351400000|2020-12-07 14:30:00|6194.74|6194.74|6200|6200|6200|6200|6194.74|6194.74|0
1607351700000|2020-12-07 14:35:00|6200.13|6200.13|6204.59|6204.59|6204.59|6204.59|6200.13|6200.13|0
1607352000000|2020-12-07 14:40:00|6203.11|6203.11|6201.43|6201.43|6203.99|6203.99|6199.73|6199.73|0
1607352300000|2020-12-07 14:45:00|6202.75|6202.75|6203.4|6203.4|6203.48|6203.48|6201.13|6201.13|0
1607352600000|2020-12-07 14:50:00|6202.02|6202.02|6202.19|6202.19|6203.6|6203.6|6201.5|6201.5|0
1607352900000|2020-12-07 14:55:00|6200.94|6200.94|6200.88|6200.88|6202.3|6202.3|6199.48|6199.48|0
1607353200000|2020-12-07 15:00:00|6205.1|6205.1|6199.88|6199.88|6209.79|6209.79|6199.88|6199.88|0
1607353500000|2020-12-07 15:05:00|6197.15|6197.15|6204.25|6204.25|6204.25|6204.25|6196.93|6196.93|0
1607353800000|2020-12-07 15:10:00|6201.65|6201.65|6206.55|6206.55|6206.55|6206.55|6201.65|6201.65|0
1607354100000|2020-12-07 15:15:00|6205.44|6205.44|6207.68|6207.68|6209.81|6209.81|6205.44|6205.44|0
1607354400000|2020-12-07 15:20:00|6206.51|6206.51|6203.65|6203.65|6206.66|6206.66|6203.4|6203.4|0
1607354700000|2020-12-07 15:25:00|6201.94|6201.94|6203.84|6203.84|6203.84|6203.84|6201.94|6201.94|0
1607355000000|2020-12-07 15:30:00|6205.14|6205.14|6201.01|6201.01|6206.34|6206.34|6201.01|6201.01|0
1607355300000|2020-12-07 15:35:00|6205.15|6205.15|6202.35|6202.35|6205.33|6205.33|6202.35|6202.35|0
1607355600000|2020-12-07 15:40:00|6200.89|6200.89|6197.28|6197.28|6200.89|6200.89|6197.28|6197.28|0
1607355900000|2020-12-07 15:45:00|6196.22|6196.22|6196.59|6196.59|6196.59|6196.59|6194.96|6194.96|0
1607356200000|2020-12-07 15:50:00|6197.34|6197.34|6192.89|6192.89|6197.34|6197.34|6192.89|6192.89|0
1607356500000|2020-12-07 15:55:00|6192.35|6192.35|6190.29|6190.29|6194.14|6194.14|6190.29|6190.29|0
1607356800000|2020-12-07 16:00:00|6190.62|6190.62|6192.3|6192.3|6193.39|6193.39|6190.62|6190.62|0
1607357100000|2020-12-07 16:05:00|6190.62|6190.62|6189.81|6189.81|6191.3|6191.3|6189.81|6189.81|0
1607357400000|2020-12-07 16:10:00|6189.54|6189.54|6191.08|6191.08|6191.08|6191.08|6188.31|6188.31|0
1607357700000|2020-12-07 16:15:00|6191.74|6191.74|6192.04|6192.04|6192.04|6192.04|6191.04|6191.04|0
1607358000000|2020-12-07 16:20:00|6191.73|6191.73|6192.34|6192.34|6193.81|6193.81|6190.75|6190.75|0
1607358300000|2020-12-07 16:25:00|6190.65|6190.65|6192.56|6192.56|6192.56|6192.56|6190.41|6190.41|0
1607415300000|2020-12-08 08:15:00|6167.18|6167.18|6165.3|6165.3|6167.18|6167.18|6160.3|6160.3|0
1607415600000|2020-12-08 08:20:00|6168.09|6168.09|6168.22|6168.22|6169.34|6169.34|6166.91|6166.91|0
1607415900000|2020-12-08 08:25:00|6168.88|6168.88|6166.61|6166.61|6168.88|6168.88|6165.97|6165.97|0
1607416200000|2020-12-08 08:30:00|6167.15|6167.15|6165.17|6165.17|6167.15|6167.15|6164.23|6164.23|0
1607416500000|2020-12-08 08:35:00|6165.88|6165.88|6164.45|6164.45|6166.14|6166.14|6164.45|6164.45|0
1607416800000|2020-12-08 08:40:00|6164.1|6164.1|6161.79|6161.79|6164.1|6164.1|6161.79|6161.79|0
1607417100000|2020-12-08 08:45:00|6158.13|6158.13|6157.73|6157.73|6160.42|6160.42|6157|6157|0
1607417400000|2020-12-08 08:50:00|6156.54|6156.54|6160.88|6160.88|6160.88|6160.88|6156.54|6156.54|0
1607417700000|2020-12-08 08:55:00|6159.96|6159.96|6161.25|6161.25|6161.74|6161.74|6159.96|6159.96|0
1607418000000|2020-12-08 09:00:00|6161.26|6161.26|6166.46|6166.46|6168.09|6168.09|6161.26|6161.26|0
1607418300000|2020-12-08 09:05:00|6166.41|6166.41|6168.21|6168.21|6168.21|6168.21|6164.35|6164.35|0
1607418600000|2020-12-08 09:10:00|6169.02|6169.02|6169.45|6169.45|6170.23|6170.23|6168.95|6168.95|0
1607418900000|2020-12-08 09:15:00|6167.09|6167.09|6165.76|6165.76|6168.58|6168.58|6165.76|6165.76|0
1607419200000|2020-12-08 09:20:00|6164.24|6164.24|6164.32|6164.32|6164.32|6164.32|6162.58|6162.58|0
1607419500000|2020-12-08 09:25:00|6167.97|6167.97|6167.86|6167.86|6170.16|6170.16|6167.04|6167.04|0
1607419800000|2020-12-08 09:30:00|6168.7|6168.7|6170.14|6170.14|6170.88|6170.88|6168.7|6168.7|0
1607420100000|2020-12-08 09:35:00|6170.8|6170.8|6167.08|6167.08|6170.8|6170.8|6167.08|6167.08|0
1607420400000|2020-12-08 09:40:00|6163.86|6163.86|6162.5|6162.5|6165.96|6165.96|6162.27|6162.27|0
1607420700000|2020-12-08 09:45:00|6162.38|6162.38|6162.19|6162.19|6163.49|6163.49|6162.19|6162.19|0
1607421000000|2020-12-08 09:50:00|6162.56|6162.56|6163.11|6163.11|6163.11|6163.11|6162.15|6162.15|0
1607421300000|2020-12-08 09:55:00|6161.46|6161.46|6165.69|6165.69|6165.88|6165.88|6161.46|6161.46|0
1607421600000|2020-12-08 10:00:00|6164.36|6164.36|6158.79|6158.79|6164.36|6164.36|6158.54|6158.54|0
1607421900000|2020-12-08 10:05:00|6158.03|6158.03|6159.45|6159.45|6159.45|6159.45|6156.54|6156.54|0
1607422200000|2020-12-08 10:10:00|6159.75|6159.75|6161.05|6161.05|6161.84|6161.84|6159.75|6159.75|0
1607422500000|2020-12-08 10:15:00|6161.8|6161.8|6160.36|6160.36|6161.8|6161.8|6160.32|6160.32|0
1607422800000|2020-12-08 10:20:00|6159.68|6159.68|6155.85|6155.85|6159.68|6159.68|6155.85|6155.85|0
1607423100000|2020-12-08 10:25:00|6155.92|6155.92|6152.58|6152.58|6155.92|6155.92|6152.58|6152.58|0
1607423400000|2020-12-08 10:30:00|6151.7|6151.7|6153.94|6153.94|6153.94|6153.94|6151.7|6151.7|0
1607423700000|2020-12-08 10:35:00|6153.31|6153.31|6151.39|6151.39|6153.31|6153.31|6150.7|6150.7|0
1607424000000|2020-12-08 10:40:00|6154.28|6154.28|6154.7|6154.7|6154.7|6154.7|6153.58|6153.58|0
1607424300000|2020-12-08 10:45:00|6154.72|6154.72|6150.08|6150.08|6154.72|6154.72|6150.08|6150.08|0
1607424600000|2020-12-08 10:50:00|6148.8|6148.8|6150.14|6150.14|6150.14|6150.14|6148.56|6148.56|0
1607424900000|2020-12-08 10:55:00|6151.67|6151.67|6149.85|6149.85|6153.97|6153.97|6149.85|6149.85|0
1607425200000|2020-12-08 11:00:00|6146.86|6146.86|6141.28|6141.28|6146.86|6146.86|6141.28|6141.28|0
1607425500000|2020-12-08 11:05:00|6142.87|6142.87|6144.21|6144.21|6145.64|6145.64|6142.87|6142.87|0
1607425800000|2020-12-08 11:10:00|6142.24|6142.24|6141.42|6141.42|6142.64|6142.64|6141.42|6141.42|0
1607426100000|2020-12-08 11:15:00|6140.3|6140.3|6134.64|6134.64|6140.3|6140.3|6134.64|6134.64|0
1607426400000|2020-12-08 11:20:00|6131.71|6131.71|6132.78|6132.78|6132.78|6132.78|6131.35|6131.35|0
1607426700000|2020-12-08 11:25:00|6134.31|6134.31|6137.83|6137.83|6137.83|6137.83|6133.89|6133.89|0
1607427000000|2020-12-08 11:30:00|6138.54|6138.54|6136.7|6136.7|6138.86|6138.86|6136.7|6136.7|0
1607427300000|2020-12-08 11:35:00|6137.38|6137.38|6138.64|6138.64|6138.66|6138.66|6137.33|6137.33|0
1607427600000|2020-12-08 11:40:00|6139.59|6139.59|6134.65|6134.65|6139.59|6139.59|6134.65|6134.65|0
1607427900000|2020-12-08 11:45:00|6132.36|6132.36|6132.81|6132.81|6132.81|6132.81|6130.63|6130.63|0
1607428200000|2020-12-08 11:50:00|6129.34|6129.34|6130.18|6130.18|6130.18|6130.18|6129.34|6129.34|0
1607428500000|2020-12-08 11:55:00|6132.48|6132.48|6133.86|6133.86|6134.55|6134.55|6132.48|6132.48|0
1607428800000|2020-12-08 12:00:00|6130.52|6130.52|6134.63|6134.63|6134.63|6134.63|6130.52|6130.52|0
1607429100000|2020-12-08 12:05:00|6135.2|6135.2|6133|6133|6135.2|6135.2|6132.24|6132.24|0
1607429400000|2020-12-08 12:10:00|6132.8|6132.8|6130.79|6130.79|6132.8|6132.8|6129.64|6129.64|0
1607429700000|2020-12-08 12:15:00|6132.07|6132.07|6133.07|6133.07|6133.13|6133.13|6132.07|6132.07|0
1607430000000|2020-12-08 12:20:00|6133.63|6133.63|6134.65|6134.65|6135.88|6135.88|6133.63|6133.63|0
1607430300000|2020-12-08 12:25:00|6134.69|6134.69|6131.44|6131.44|6134.69|6134.69|6131.44|6131.44|0
1607430600000|2020-12-08 12:30:00|6129.87|6129.87|6130.75|6130.75|6130.75|6130.75|6128.74|6128.74|0
1607430900000|2020-12-08 12:35:00|6130.4|6130.4|6133.37|6133.37|6133.37|6133.37|6130.4|6130.4|0
1607431200000|2020-12-08 12:40:00|6133.33|6133.33|6136.16|6136.16|6136.16|6136.16|6133.07|6133.07|0
1607431500000|2020-12-08 12:45:00|6134.55|6134.55|6135.07|6135.07|6135.07|6135.07|6132.61|6132.61|0
1607431800000|2020-12-08 12:50:00|6133.36|6133.36|6135.94|6135.94|6135.94|6135.94|6132.29|6132.29|0
1607432100000|2020-12-08 12:55:00|6135.61|6135.61|6132.78|6132.78|6135.61|6135.61|6131.95|6131.95|0
1607432400000|2020-12-08 13:00:00|6133.78|6133.78|6139.84|6139.84|6139.84|6139.84|6133.78|6133.78|0
1607432700000|2020-12-08 13:05:00|6139.37|6139.37|6137.12|6137.12|6139.37|6139.37|6136.85|6136.85|0
1607433000000|2020-12-08 13:10:00|6138.07|6138.07|6143.58|6143.58|6143.58|6143.58|6138.07|6138.07|0
1607433300000|2020-12-08 13:15:00|6143.97|6143.97|6146.7|6146.7|6148.51|6148.51|6143.04|6143.04|0
1607433600000|2020-12-08 13:20:00|6147.29|6147.29|6146.71|6146.71|6149.79|6149.79|6146.71|6146.71|0
1607433900000|2020-12-08 13:25:00|6144.22|6144.22|6141.16|6141.16|6144.22|6144.22|6139.33|6139.33|0
1607434200000|2020-12-08 13:30:00|6139.94|6139.94|6137.22|6137.22|6140.31|6140.31|6137.22|6137.22|0
1607434500000|2020-12-08 13:35:00|6138.8|6138.8|6136.48|6136.48|6139.22|6139.22|6136.41|6136.41|0
1607434800000|2020-12-08 13:40:00|6134.58|6134.58|6133.87|6133.87|6135.55|6135.55|6133.34|6133.34|0
1607435100000|2020-12-08 13:45:00|6131.79|6131.79|6131.06|6131.06|6133.3|6133.3|6131.06|6131.06|0
1607435400000|2020-12-08 13:50:00|6130.19|6130.19|6130.01|6130.01|6132.65|6132.65|6130.01|6130.01|0
1607435700000|2020-12-08 13:55:00|6129.87|6129.87|6131.38|6131.38|6131.38|6131.38|6129.43|6129.43|0
1607436000000|2020-12-08 14:00:00|6133.4|6133.4|6133.14|6133.14|6133.84|6133.84|6132.78|6132.78|0
1607436300000|2020-12-08 14:05:00|6131.91|6131.91|6131.79|6131.79|6131.91|6131.91|6130.55|6130.55|0
1607436600000|2020-12-08 14:10:00|6131.1|6131.1|6133.04|6133.04|6133.1|6133.1|6130.9|6130.9|0
1607436900000|2020-12-08 14:15:00|6132.48|6132.48|6134.5|6134.5|6135.97|6135.97|6132.48|6132.48|0
1607437200000|2020-12-08 14:20:00|6134.66|6134.66|6137.83|6137.83|6137.83|6137.83|6134.66|6134.66|0
1607437500000|2020-12-08 14:25:00|6137.34|6137.34|6134.99|6134.99|6137.34|6137.34|6134.99|6134.99|0
1607437800000|2020-12-08 14:30:00|6134.1|6134.1|6137.18|6137.18|6137.78|6137.78|6134.1|6134.1|0
1607438100000|2020-12-08 14:35:00|6138.31|6138.31|6140.34|6140.34|6140.69|6140.69|6136.79|6136.79|0
1607438400000|2020-12-08 14:40:00|6140.49|6140.49|6145.47|6145.47|6145.47|6145.47|6140.49|6140.49|0
1607438700000|2020-12-08 14:45:00|6145.03|6145.03|6142.8|6142.8|6145.44|6145.44|6140.96|6140.96|0
1607439000000|2020-12-08 14:50:00|6142.94|6142.94|6142.21|6142.21|6142.94|6142.94|6141.67|6141.67|0
1607439300000|2020-12-08 14:55:00|6141.9|6141.9|6144.6|6144.6|6144.6|6144.6|6141.9|6141.9|0
1607439600000|2020-12-08 15:00:00|6145.94|6145.94|6141.56|6141.56|6145.94|6145.94|6139.61|6139.61|0
1607439900000|2020-12-08 15:05:00|6142.31|6142.31|6136.77|6136.77|6142.31|6142.31|6136.77|6136.77|0
1607440200000|2020-12-08 15:10:00|6135.02|6135.02|6135.32|6135.32|6135.63|6135.63|6135.02|6135.02|0
1607440500000|2020-12-08 15:15:00|6134.24|6134.24|6131.96|6131.96|6134.58|6134.58|6131.38|6131.38|0
1607440800000|2020-12-08 15:20:00|6129.55|6129.55|6128.73|6128.73|6129.55|6129.55|6126.84|6126.84|0
1607441100000|2020-12-08 15:25:00|6127.04|6127.04|6127.79|6127.79|6128.84|6128.84|6127.04|6127.04|0
1607441400000|2020-12-08 15:30:00|6129.43|6129.43|6132.41|6132.41|6132.41|6132.41|6129.43|6129.43|0
1607441700000|2020-12-08 15:35:00|6132.08|6132.08|6133.94|6133.94|6133.94|6133.94|6132.08|6132.08|0
1607442000000|2020-12-08 15:40:00|6133.88|6133.88|6132.04|6132.04|6133.91|6133.91|6131.3|6131.3|0
1607442300000|2020-12-08 15:45:00|6131.75|6131.75|6129.64|6129.64|6131.75|6131.75|6129.64|6129.64|0
1607442600000|2020-12-08 15:50:00|6131.46|6131.46|6128.99|6128.99|6132.5|6132.5|6128.99|6128.99|0
1607442900000|2020-12-08 15:55:00|6129.29|6129.29|6126.88|6126.88|6129.29|6129.29|6125.91|6125.91|0
1607443200000|2020-12-08 16:00:00|6126.39|6126.39|6129.64|6129.64|6130.31|6130.31|6126.39|6126.39|0
1607443500000|2020-12-08 16:05:00|6130.48|6130.48|6132.96|6132.96|6133.44|6133.44|6130.48|6130.48|0
1607443800000|2020-12-08 16:10:00|6133.12|6133.12|6135.75|6135.75|6135.75|6135.75|6133.12|6133.12|0
1607444100000|2020-12-08 16:15:00|6134.7|6134.7|6134.01|6134.01|6136.35|6136.35|6134.01|6134.01|0
1607444400000|2020-12-08 16:20:00|6133.88|6133.88|6132.98|6132.98|6133.88|6133.88|6132.49|6132.49|0
1607444700000|2020-12-08 16:25:00|6131.23|6131.23|6131.5|6131.5|6131.5|6131.5|6129.76|6129.76|0
1607501700000|2020-12-09 08:15:00|6143.51|6143.51|6141.95|6141.95|6145.25|6145.25|6141.95|6141.95|0
1607502000000|2020-12-09 08:20:00|6143.95|6143.95|6152.1|6152.1|6152.1|6152.1|6141.93|6141.93|0
1607502300000|2020-12-09 08:25:00|6155.85|6155.85|6160.9|6160.9|6165.63|6165.63|6155.85|6155.85|0
1607502600000|2020-12-09 08:30:00|6162.8|6162.8|6164.24|6164.24|6164.24|6164.24|6161.62|6161.62|0
1607502900000|2020-12-09 08:35:00|6163.54|6163.54|6171.45|6171.45|6171.45|6171.45|6163.54|6163.54|0
1607503200000|2020-12-09 08:40:00|6171.36|6171.36|6175.5|6175.5|6175.5|6175.5|6171.36|6171.36|0
1607503500000|2020-12-09 08:45:00|6169.2|6169.2|6168.76|6168.76|6170.96|6170.96|6168.76|6168.76|0
1607503800000|2020-12-09 08:50:00|6170.22|6170.22|6161.32|6161.32|6170.62|6170.62|6161.32|6161.32|0
1607504100000|2020-12-09 08:55:00|6159.7|6159.7|6159.22|6159.22|6161.5|6161.5|6158.77|6158.77|0
1607504400000|2020-12-09 09:00:00|6159.99|6159.99|6157.29|6157.29|6160.17|6160.17|6157.29|6157.29|0
1607504700000|2020-12-09 09:05:00|6164.71|6164.71|6162.1|6162.1|6164.84|6164.84|6162.1|6162.1|0
1607505000000|2020-12-09 09:10:00|6160.08|6160.08|6153.24|6153.24|6160.08|6160.08|6153.24|6153.24|0
1607505300000|2020-12-09 09:15:00|6153.08|6153.08|6156.27|6156.27|6158.46|6158.46|6151.62|6151.62|0
1607505600000|2020-12-09 09:20:00|6155.74|6155.74|6157.6|6157.6|6157.6|6157.6|6154.11|6154.11|0
1607505900000|2020-12-09 09:25:00|6156.28|6156.28|6156.16|6156.16|6156.43|6156.43|6154.39|6154.39|0
1607506200000|2020-12-09 09:30:00|6155.24|6155.24|6152.49|6152.49|6155.24|6155.24|6150.87|6150.87|0
1607506500000|2020-12-09 09:35:00|6152.6|6152.6|6148.4|6148.4|6152.61|6152.61|6148.4|6148.4|0
1607506800000|2020-12-09 09:40:00|6146.55|6146.55|6142.22|6142.22|6146.55|6146.55|6142.07|6142.07|0
1607507100000|2020-12-09 09:45:00|6141.38|6141.38|6144.09|6144.09|6144.09|6144.09|6141.12|6141.12|0
1607507400000|2020-12-09 09:50:00|6143.72|6143.72|6147.51|6147.51|6147.51|6147.51|6143.72|6143.72|0
1607507700000|2020-12-09 09:55:00|6147.71|6147.71|6145.55|6145.55|6147.71|6147.71|6145.55|6145.55|0
1607508000000|2020-12-09 10:00:00|6149.03|6149.03|6153.01|6153.01|6153.01|6153.01|6149.03|6149.03|0
1607508300000|2020-12-09 10:05:00|6153.56|6153.56|6153.76|6153.76|6153.76|6153.76|6152.65|6152.65|0
1607508600000|2020-12-09 10:10:00|6153.87|6153.87|6154.91|6154.91|6155.45|6155.45|6153.46|6153.46|0
1607508900000|2020-12-09 10:15:00|6156.02|6156.02|6155.03|6155.03|6156.02|6156.02|6153.64|6153.64|0
1607509200000|2020-12-09 10:20:00|6157.29|6157.29|6157.96|6157.96|6157.96|6157.96|6156.72|6156.72|0
1607509500000|2020-12-09 10:25:00|6158.86|6158.86|6157.59|6157.59|6158.88|6158.88|6157.59|6157.59|0
1607509800000|2020-12-09 10:30:00|6156.28|6156.28|6155.59|6155.59|6158.69|6158.69|6155.59|6155.59|0
1607510100000|2020-12-09 10:35:00|6155.03|6155.03|6156.23|6156.23|6156.23|6156.23|6153.87|6153.87|0
1607510400000|2020-12-09 10:40:00|6156.17|6156.17|6152.64|6152.64|6156.64|6156.64|6152.64|6152.64|0
1607510700000|2020-12-09 10:45:00|6152.98|6152.98|6155.52|6155.52|6155.52|6155.52|6152.79|6152.79|0
1607511000000|2020-12-09 10:50:00|6154.66|6154.66|6156.8|6156.8|6156.8|6156.8|6154.21|6154.21|0
1607511300000|2020-12-09 10:55:00|6156.23|6156.23|6157.09|6157.09|6157.09|6157.09|6154.11|6154.11|0
1607511600000|2020-12-09 11:00:00|6160.86|6160.86|6162.54|6162.54|6162.54|6162.54|6160.36|6160.36|0
1607511900000|2020-12-09 11:05:00|6162.79|6162.79|6160.4|6160.4|6162.79|6162.79|6160.4|6160.4|0
1607512200000|2020-12-09 11:10:00|6159.98|6159.98|6161.09|6161.09|6162.34|6162.34|6159.98|6159.98|0
1607512500000|2020-12-09 11:15:00|6163.42|6163.42|6165.53|6165.53|6166.17|6166.17|6163.42|6163.42|0
1607512800000|2020-12-09 11:20:00|6165.77|6165.77|6168.49|6168.49|6169.08|6169.08|6165.77|6165.77|0
1607513100000|2020-12-09 11:25:00|6168.87|6168.87|6169.02|6169.02|6169.76|6169.76|6168.23|6168.23|0
1607513400000|2020-12-09 11:30:00|6168.2|6168.2|6169.55|6169.55|6170.25|6170.25|6168.2|6168.2|0
1607513700000|2020-12-09 11:35:00|6169.34|6169.34|6170.06|6170.06|6170.4|6170.4|6169.34|6169.34|0
1607514000000|2020-12-09 11:40:00|6167.93|6167.93|6164.12|6164.12|6167.93|6167.93|6164.12|6164.12|0
1607514300000|2020-12-09 11:45:00|6163.07|6163.07|6162.86|6162.86|6163.88|6163.88|6162.86|6162.86|0
1607514600000|2020-12-09 11:50:00|6162.57|6162.57|6163.55|6163.55|6163.55|6163.55|6161.33|6161.33|0
1607514900000|2020-12-09 11:55:00|6163.97|6163.97|6165.42|6165.42|6165.7|6165.7|6163.97|6163.97|0
1607515200000|2020-12-09 12:00:00|6165.93|6165.93|6160.9|6160.9|6165.93|6165.93|6160.9|6160.9|0
1607515500000|2020-12-09 12:05:00|6160.67|6160.67|6159.32|6159.32|6160.67|6160.67|6158.27|6158.27|0
1607515800000|2020-12-09 12:10:00|6158.93|6158.93|6159.31|6159.31|6159.62|6159.62|6158.07|6158.07|0
1607516100000|2020-12-09 12:15:00|6158.62|6158.62|6162.27|6162.27|6162.27|6162.27|6157.99|6157.99|0
1607516400000|2020-12-09 12:20:00|6162|6162|6164.4|6164.4|6164.4|6164.4|6162|6162|0
1607516700000|2020-12-09 12:25:00|6163.04|6163.04|6161.03|6161.03|6163.04|6163.04|6161.03|6161.03|0
1607517000000|2020-12-09 12:30:00|6159.76|6159.76|6158|6158|6159.76|6159.76|6158|6158|0
1607517300000|2020-12-09 12:35:00|6158.27|6158.27|6156.54|6156.54|6158.27|6158.27|6156.45|6156.45|0
1607517600000|2020-12-09 12:40:00|6158.44|6158.44|6158.52|6158.52|6158.52|6158.52|6157.04|6157.04|0
1607517900000|2020-12-09 12:45:00|6157.43|6157.43|6157.11|6157.11|6157.43|6157.43|6156.73|6156.73|0
1607518200000|2020-12-09 12:50:00|6158.02|6158.02|6156.6|6156.6|6158.17|6158.17|6156.6|6156.6|0
1607518500000|2020-12-09 12:55:00|6155.49|6155.49|6152.54|6152.54|6155.51|6155.51|6152.54|6152.54|0
1607518800000|2020-12-09 13:00:00|6151.87|6151.87|6153.39|6153.39|6153.39|6153.39|6151.47|6151.47|0
1607519100000|2020-12-09 13:05:00|6152|6152|6148.79|6148.79|6152|6152|6148.15|6148.15|0
1607519400000|2020-12-09 13:10:00|6148.39|6148.39|6148.79|6148.79|6149.51|6149.51|6147.37|6147.37|0
1607519700000|2020-12-09 13:15:00|6149.3|6149.3|6150.05|6150.05|6150.05|6150.05|6148.9|6148.9|0
1607520000000|2020-12-09 13:20:00|6151.24|6151.24|6151.92|6151.92|6151.92|6151.92|6149.98|6149.98|0
1607520300000|2020-12-09 13:25:00|6151.4|6151.4|6154.9|6154.9|6154.9|6154.9|6151.4|6151.4|0
1607520600000|2020-12-09 13:30:00|6157.56|6157.56|6159.85|6159.85|6160.46|6160.46|6157.56|6157.56|0
1607520900000|2020-12-09 13:35:00|6160.85|6160.85|6158.68|6158.68|6161.57|6161.57|6158.68|6158.68|0
1607521200000|2020-12-09 13:40:00|6157.9|6157.9|6160.98|6160.98|6160.98|6160.98|6157.9|6157.9|0
1607521500000|2020-12-09 13:45:00|6161.69|6161.69|6163.45|6163.45|6163.57|6163.57|6161.69|6161.69|0
1607521800000|2020-12-09 13:50:00|6164.31|6164.31|6162.35|6162.35|6164.31|6164.31|6161.87|6161.87|0
1607522100000|2020-12-09 13:55:00|6162.89|6162.89|6161.78|6161.78|6162.89|6162.89|6161.05|6161.05|0
1607522400000|2020-12-09 14:00:00|6161.72|6161.72|6162.23|6162.23|6163.64|6163.64|6160.9|6160.9|0
1607522700000|2020-12-09 14:05:00|6162.34|6162.34|6162.55|6162.55|6164.15|6164.15|6162.34|6162.34|0
1607523000000|2020-12-09 14:10:00|6161.8|6161.8|6156.52|6156.52|6161.8|6161.8|6156.52|6156.52|0
1607523300000|2020-12-09 14:15:00|6156.57|6156.57|6158.6|6158.6|6158.6|6158.6|6156.09|6156.09|0
1607523600000|2020-12-09 14:20:00|6158.87|6158.87|6157.4|6157.4|6158.87|6158.87|6157.2|6157.2|0
1607523900000|2020-12-09 14:25:00|6155.17|6155.17|6155.27|6155.27|6155.94|6155.94|6154.26|6154.26|0
1607524200000|2020-12-09 14:30:00|6157.11|6157.11|6155.7|6155.7|6157.95|6157.95|6154.8|6154.8|0
1607524500000|2020-12-09 14:35:00|6154.93|6154.93|6148.83|6148.83|6155.42|6155.42|6148.83|6148.83|0
1607524800000|2020-12-09 14:40:00|6150.34|6150.34|6155.42|6155.42|6155.85|6155.85|6150.34|6150.34|0
1607525100000|2020-12-09 14:45:00|6156.08|6156.08|6154.61|6154.61|6156.08|6156.08|6154.01|6154.01|0
1607525400000|2020-12-09 14:50:00|6154.8|6154.8|6153.96|6153.96|6155.56|6155.56|6152.2|6152.2|0
1607525700000|2020-12-09 14:55:00|6154.23|6154.23|6157.75|6157.75|6159.25|6159.25|6154.23|6154.23|0
1607526000000|2020-12-09 15:00:00|6156.24|6156.24|6154.96|6154.96|6156.56|6156.56|6154.02|6154.02|0
1607526300000|2020-12-09 15:05:00|6154.19|6154.19|6153.72|6153.72|6154.61|6154.61|6152.47|6152.47|0
1607526600000|2020-12-09 15:10:00|6155.47|6155.47|6153.3|6153.3|6155.47|6155.47|6149.95|6149.95|0
1607526900000|2020-12-09 15:15:00|6153.15|6153.15|6157.63|6157.63|6157.63|6157.63|6153.15|6153.15|0
1607527200000|2020-12-09 15:20:00|6157.29|6157.29|6152.04|6152.04|6157.29|6157.29|6151.91|6151.91|0
1607527500000|2020-12-09 15:25:00|6151.6|6151.6|6156.03|6156.03|6156.03|6156.03|6151.3|6151.3|0
1607527800000|2020-12-09 15:30:00|6155.44|6155.44|6155.99|6155.99|6155.99|6155.99|6152.95|6152.95|0
1607528100000|2020-12-09 15:35:00|6155.71|6155.71|6150.57|6150.57|6155.71|6155.71|6150.57|6150.57|0
1607528400000|2020-12-09 15:40:00|6150.37|6150.37|6152.49|6152.49|6152.93|6152.93|6150.37|6150.37|0
1607528700000|2020-12-09 15:45:00|6153.56|6153.56|6163.23|6163.23|6163.23|6163.23|6153.56|6153.56|0
1607529000000|2020-12-09 15:50:00|6164.74|6164.74|6163.99|6163.99|6164.98|6164.98|6163.99|6163.99|0
1607529300000|2020-12-09 15:55:00|6162.84|6162.84|6163.73|6163.73|6165.93|6165.93|6162.84|6162.84|0
1607529600000|2020-12-09 16:00:00|6161.93|6161.93|6161.14|6161.14|6163.11|6163.11|6161.14|6161.14|0
1607529900000|2020-12-09 16:05:00|6161.56|6161.56|6164.64|6164.64|6164.64|6164.64|6161.56|6161.56|0
1607530200000|2020-12-09 16:10:00|6164.19|6164.19|6167.6|6167.6|6167.86|6167.86|6164.19|6164.19|0
1607530500000|2020-12-09 16:15:00|6168.54|6168.54|6171.67|6171.67|6174.29|6174.29|6168.54|6168.54|0
1607530800000|2020-12-09 16:20:00|6172.99|6172.99|6172.41|6172.41|6172.99|6172.99|6169.02|6169.02|0
1607531100000|2020-12-09 16:25:00|6175.75|6175.75|6176.25|6176.25|6178.66|6178.66|6175.75|6175.75|0
1607588100000|2020-12-10 08:15:00|6176.95|6176.95|6175.54|6175.54|6178.13|6178.13|6171.38|6171.38|0
1607588400000|2020-12-10 08:20:00|6173.4|6173.4|6176.21|6176.21|6176.21|6176.21|6173.4|6173.4|0
1607588700000|2020-12-10 08:25:00|6170.49|6170.49|6170.77|6170.77|6171.9|6171.9|6170.49|6170.49|0
1607589000000|2020-12-10 08:30:00|6173.39|6173.39|6174.15|6174.15|6174.15|6174.15|6171.44|6171.44|0
1607589300000|2020-12-10 08:35:00|6173.93|6173.93|6169.89|6169.89|6173.93|6173.93|6169.34|6169.34|0
1607589600000|2020-12-10 08:40:00|6166|6166|6157.87|6157.87|6166|6166|6157.87|6157.87|0
1607589900000|2020-12-10 08:45:00|6156.02|6156.02|6160.15|6160.15|6161.27|6161.27|6156.02|6156.02|0
1607590200000|2020-12-10 08:50:00|6162.36|6162.36|6168.81|6168.81|6168.81|6168.81|6162.36|6162.36|0
1607590500000|2020-12-10 08:55:00|6169.6|6169.6|6167.87|6167.87|6171.12|6171.12|6167.87|6167.87|0
1607590800000|2020-12-10 09:00:00|6166.5|6166.5|6167.13|6167.13|6168.19|6168.19|6166.5|6166.5|0
1607591100000|2020-12-10 09:05:00|6168.62|6168.62|6171.59|6171.59|6171.59|6171.59|6168.62|6168.62|0
1607591400000|2020-12-10 09:10:00|6171.83|6171.83|6169.7|6169.7|6171.83|6171.83|6169.7|6169.7|0
1607591700000|2020-12-10 09:15:00|6170.98|6170.98|6172.36|6172.36|6172.36|6172.36|6170.12|6170.12|0
1607592000000|2020-12-10 09:20:00|6172.44|6172.44|6172.4|6172.4|6172.96|6172.96|6171.51|6171.51|0
1607592300000|2020-12-10 09:25:00|6173.04|6173.04|6176.24|6176.24|6176.24|6176.24|6173.04|6173.04|0
1607592600000|2020-12-10 09:30:00|6176.94|6176.94|6175.73|6175.73|6176.94|6176.94|6175.56|6175.56|0
1607592900000|2020-12-10 09:35:00|6175.52|6175.52|6169.11|6169.11|6177.12|6177.12|6169.11|6169.11|0
1607593200000|2020-12-10 09:40:00|6168.6|6168.6|6165.83|6165.83|6168.6|6168.6|6165.83|6165.83|0
1607593500000|2020-12-10 09:45:00|6166.45|6166.45|6171.51|6171.51|6171.51|6171.51|6166.45|6166.45|0
1607593800000|2020-12-10 09:50:00|6169.49|6169.49|6170.73|6170.73|6170.73|6170.73|6168.8|6168.8|0
1607594100000|2020-12-10 09:55:00|6171.93|6171.93|6174.67|6174.67|6177.2|6177.2|6171.93|6171.93|0
1607594400000|2020-12-10 10:00:00|6176.94|6176.94|6176.9|6176.9|6176.94|6176.94|6176.14|6176.14|0
1607594700000|2020-12-10 10:05:00|6177.4|6177.4|6174.13|6174.13|6177.4|6177.4|6174.13|6174.13|0
1607595000000|2020-12-10 10:10:00|6174.38|6174.38|6177.49|6177.49|6177.49|6177.49|6174.24|6174.24|0
1607595300000|2020-12-10 10:15:00|6175.98|6175.98|6174.73|6174.73|6176.62|6176.62|6174.73|6174.73|0
1607595600000|2020-12-10 10:20:00|6174.2|6174.2|6174.95|6174.95|6176.01|6176.01|6174.09|6174.09|0
1607595900000|2020-12-10 10:25:00|6175.99|6175.99|6179.28|6179.28|6179.51|6179.51|6175.99|6175.99|0
1607596200000|2020-12-10 10:30:00|6181.04|6181.04|6182.23|6182.23|6182.23|6182.23|6180.43|6180.43|0
1607596500000|2020-12-10 10:35:00|6182.68|6182.68|6185.2|6185.2|6185.2|6185.2|6182.68|6182.68|0
1607596800000|2020-12-10 10:40:00|6185.73|6185.73|6186.33|6186.33|6187.07|6187.07|6185.71|6185.71|0
1607597100000|2020-12-10 10:45:00|6186.19|6186.19|6186.38|6186.38|6187.86|6187.86|6186.19|6186.19|0
1607597400000|2020-12-10 10:50:00|6186.87|6186.87|6182.23|6182.23|6186.87|6186.87|6182.23|6182.23|0
1607597700000|2020-12-10 10:55:00|6183.84|6183.84|6180.84|6180.84|6183.84|6183.84|6180.84|6180.84|0
1607598000000|2020-12-10 11:00:00|6178.9|6178.9|6181.16|6181.16|6181.16|6181.16|6178.9|6178.9|0
1607598300000|2020-12-10 11:05:00|6182.54|6182.54|6182.56|6182.56|6184.32|6184.32|6182.54|6182.54|0
1607598600000|2020-12-10 11:10:00|6182.49|6182.49|6180.64|6180.64|6182.49|6182.49|6180.64|6180.64|0
1607598900000|2020-12-10 11:15:00|6180.25|6180.25|6172.18|6172.18|6180.25|6180.25|6172.18|6172.18|0
1607599200000|2020-12-10 11:20:00|6173.49|6173.49|6173.28|6173.28|6174.21|6174.21|6173.28|6173.28|0
1607599500000|2020-12-10 11:25:00|6171.78|6171.78|6173.38|6173.38|6173.38|6173.38|6171.75|6171.75|0
1607599800000|2020-12-10 11:30:00|6174.16|6174.16|6174.99|6174.99|6175.45|6175.45|6174.16|6174.16|0
1607600100000|2020-12-10 11:35:00|6174.97|6174.97|6173.71|6173.71|6176.3|6176.3|6173.71|6173.71|0
1607600400000|2020-12-10 11:40:00|6173.99|6173.99|6173.72|6173.72|6174.41|6174.41|6173.72|6173.72|0
1607600700000|2020-12-10 11:45:00|6173.87|6173.87|6175.51|6175.51|6178.61|6178.61|6173.87|6173.87|0
1607601000000|2020-12-10 11:50:00|6174.71|6174.71|6176.2|6176.2|6176.2|6176.2|6172.72|6172.72|0
1607601300000|2020-12-10 11:55:00|6175.24|6175.24|6178.77|6178.77|6178.77|6178.77|6173.5|6173.5|0
1607601600000|2020-12-10 12:00:00|6180.12|6180.12|6177.56|6177.56|6180.12|6180.12|6177.56|6177.56|0
1607601900000|2020-12-10 12:05:00|6177.84|6177.84|6177.89|6177.89|6179.34|6179.34|6177.84|6177.84|0
1607602200000|2020-12-10 12:10:00|6178.42|6178.42|6176.03|6176.03|6178.42|6178.42|6173.38|6173.38|0
1607602500000|2020-12-10 12:15:00|6175.74|6175.74|6173.7|6173.7|6176.04|6176.04|6173.57|6173.57|0
1607602800000|2020-12-10 12:20:00|6174.43|6174.43|6167.86|6167.86|6174.43|6174.43|6167.86|6167.86|0
1607603100000|2020-12-10 12:25:00|6168.43|6168.43|6163.34|6163.34|6168.43|6168.43|6163.34|6163.34|0
1607603400000|2020-12-10 12:30:00|6160.89|6160.89|6159.2|6159.2|6161.65|6161.65|6159.2|6159.2|0
1607603700000|2020-12-10 12:35:00|6156.17|6156.17|6155.6|6155.6|6156.17|6156.17|6154.66|6154.66|0
1607604000000|2020-12-10 12:40:00|6156.8|6156.8|6157.08|6157.08|6157.08|6157.08|6156.21|6156.21|0
1607604300000|2020-12-10 12:45:00|6156.83|6156.83|6157.36|6157.36|6160.05|6160.05|6156.83|6156.83|0
1607604600000|2020-12-10 12:50:00|6155.58|6155.58|6156.22|6156.22|6156.44|6156.44|6155.35|6155.35|0
1607604900000|2020-12-10 12:55:00|6156.24|6156.24|6148.49|6148.49|6156.24|6156.24|6148.49|6148.49|0
1607605200000|2020-12-10 13:00:00|6148.6|6148.6|6151.12|6151.12|6151.12|6151.12|6147.67|6147.67|0
1607605500000|2020-12-10 13:05:00|6153.43|6153.43|6156.14|6156.14|6156.14|6156.14|6152.94|6152.94|0
1607605800000|2020-12-10 13:10:00|6154.76|6154.76|6155.19|6155.19|6155.19|6155.19|6153.82|6153.82|0
1607606100000|2020-12-10 13:15:00|6153.62|6153.62|6156.48|6156.48|6156.48|6156.48|6153.62|6153.62|0
1607606400000|2020-12-10 13:20:00|6155.92|6155.92|6161.34|6161.34|6161.39|6161.39|6155.92|6155.92|0
1607606700000|2020-12-10 13:25:00|6162.36|6162.36|6160.46|6160.46|6162.36|6162.36|6159.72|6159.72|0
1607607000000|2020-12-10 13:30:00|6160.23|6160.23|6158.02|6158.02|6161.62|6161.62|6158.02|6158.02|0
1607607300000|2020-12-10 13:35:00|6156.75|6156.75|6154.51|6154.51|6156.75|6156.75|6154.51|6154.51|0
1607607600000|2020-12-10 13:40:00|6154.38|6154.38|6152.27|6152.27|6154.38|6154.38|6152.27|6152.27|0
1607607900000|2020-12-10 13:45:00|6149.36|6149.36|6147.23|6147.23|6149.36|6149.36|6147.23|6147.23|0
1607608200000|2020-12-10 13:50:00|6149.66|6149.66|6144.79|6144.79|6149.66|6149.66|6144.56|6144.56|0
1607608500000|2020-12-10 13:55:00|6142.82|6142.82|6142.62|6142.62|6143.86|6143.86|6139.9|6139.9|0
1607608800000|2020-12-10 14:00:00|6140.57|6140.57|6140.09|6140.09|6142.7|6142.7|6140.09|6140.09|0
1607609100000|2020-12-10 14:05:00|6139.33|6139.33|6133.77|6133.77|6140.65|6140.65|6133.77|6133.77|0
1607609400000|2020-12-10 14:10:00|6130.12|6130.12|6128.47|6128.47|6130.12|6130.12|6125.85|6125.85|0
1607609700000|2020-12-10 14:15:00|6127.32|6127.32|6128.09|6128.09|6128.73|6128.73|6126.23|6126.23|0
1607610000000|2020-12-10 14:20:00|6127.17|6127.17|6125.71|6125.71|6127.95|6127.95|6125.71|6125.71|0
1607610300000|2020-12-10 14:25:00|6123.24|6123.24|6117.44|6117.44|6123.24|6123.24|6117.44|6117.44|0
1607610600000|2020-12-10 14:30:00|6118.13|6118.13|6122.07|6122.07|6122.07|6122.07|6118.13|6118.13|0
1607610900000|2020-12-10 14:35:00|6119.29|6119.29|6121.15|6121.15|6121.15|6121.15|6119.13|6119.13|0
1607611200000|2020-12-10 14:40:00|6123.68|6123.68|6125.83|6125.83|6126.31|6126.31|6123.68|6123.68|0
1607611500000|2020-12-10 14:45:00|6127.11|6127.11|6134.43|6134.43|6134.43|6134.43|6127.11|6127.11|0
1607611800000|2020-12-10 14:50:00|6140.26|6140.26|6150.13|6150.13|6150.13|6150.13|6140.26|6140.26|0
1607612100000|2020-12-10 14:55:00|6151.3|6151.3|6161.24|6161.24|6161.24|6161.24|6151.3|6151.3|0
1607612400000|2020-12-10 15:00:00|6160|6160|6160.45|6160.45|6163.42|6163.42|6160|6160|0
1607612700000|2020-12-10 15:05:00|6159.72|6159.72|6159.84|6159.84|6159.84|6159.84|6159.21|6159.21|0
1607613000000|2020-12-10 15:10:00|6159.42|6159.42|6160.82|6160.82|6162.4|6162.4|6158.71|6158.71|0
1607613300000|2020-12-10 15:15:00|6158.08|6158.08|6158.34|6158.34|6159.36|6159.36|6157.76|6157.76|0
1607613600000|2020-12-10 15:20:00|6158.85|6158.85|6163.28|6163.28|6164.03|6164.03|6158.85|6158.85|0
1607613900000|2020-12-10 15:25:00|6164.97|6164.97|6163.6|6163.6|6164.97|6164.97|6162.61|6162.61|0
1607614200000|2020-12-10 15:30:00|6164.61|6164.61|6169.36|6169.36|6170.13|6170.13|6164.61|6164.61|0
1607614500000|2020-12-10 15:35:00|6168.71|6168.71|6169.66|6169.66|6170.73|6170.73|6168.71|6168.71|0
1607614800000|2020-12-10 15:40:00|6170.95|6170.95|6163.72|6163.72|6170.95|6170.95|6163.72|6163.72|0
1607615100000|2020-12-10 15:45:00|6163.34|6163.34|6161.81|6161.81|6163.34|6163.34|6160.54|6160.54|0
1607615400000|2020-12-10 15:50:00|6161.89|6161.89|6162.05|6162.05|6163.99|6163.99|6161.89|6161.89|0
1607615700000|2020-12-10 15:55:00|6159.15|6159.15|6164.21|6164.21|6164.21|6164.21|6159.15|6159.15|0
1607616000000|2020-12-10 16:00:00|6164.55|6164.55|6177.12|6177.12|6177.12|6177.12|6164.55|6164.55|0
1607616300000|2020-12-10 16:05:00|6176.86|6176.86|6180.82|6180.82|6180.82|6180.82|6176.86|6176.86|0
1607616600000|2020-12-10 16:10:00|6180.85|6180.85|6176.12|6176.12|6180.85|6180.85|6176.07|6176.07|0
1607616900000|2020-12-10 16:15:00|6177.43|6177.43|6175.43|6175.43|6178.75|6178.75|6175.43|6175.43|0
1607617200000|2020-12-10 16:20:00|6175.24|6175.24|6174.34|6174.34|6177.24|6177.24|6174.34|6174.34|0
1607617500000|2020-12-10 16:25:00|6175.17|6175.17|6169.11|6169.11|6175.17|6175.17|6169.11|6169.11|0
1607674500000|2020-12-11 08:15:00|6133.03|6133.03|6134.7|6134.7|6136.45|6136.45|6128.11|6128.11|0
1607674800000|2020-12-11 08:20:00|6134.42|6134.42|6129.34|6129.34|6134.42|6134.42|6129.34|6129.34|0
1607675100000|2020-12-11 08:25:00|6125.5|6125.5|6124.07|6124.07|6125.9|6125.9|6123.99|6123.99|0
1607675400000|2020-12-11 08:30:00|6128.19|6128.19|6112.2|6112.2|6128.19|6128.19|6112.2|6112.2|0
1607675700000|2020-12-11 08:35:00|6110.9|6110.9|6108.71|6108.71|6112.93|6112.93|6108.71|6108.71|0
1607676000000|2020-12-11 08:40:00|6106.76|6106.76|6109.95|6109.95|6109.95|6109.95|6105.89|6105.89|0
1607676300000|2020-12-11 08:45:00|6112.41|6112.41|6105.93|6105.93|6115.22|6115.22|6105.93|6105.93|0
1607676600000|2020-12-11 08:50:00|6100.38|6100.38|6097.88|6097.88|6100.38|6100.38|6097.88|6097.88|0
1607676900000|2020-12-11 08:55:00|6098.4|6098.4|6101.41|6101.41|6101.41|6101.41|6098.4|6098.4|0
1607677200000|2020-12-11 09:00:00|6104.21|6104.21|6110.45|6110.45|6110.45|6110.45|6104.21|6104.21|0
1607677500000|2020-12-11 09:05:00|6111.81|6111.81|6122.96|6122.96|6124.72|6124.72|6111.81|6111.81|0
1607677800000|2020-12-11 09:10:00|6123.35|6123.35|6123.33|6123.33|6123.35|6123.35|6122.73|6122.73|0
1607678100000|2020-12-11 09:15:00|6119.68|6119.68|6130.31|6130.31|6130.31|6130.31|6119.68|6119.68|0
1607678400000|2020-12-11 09:20:00|6136.82|6136.82|6135.38|6135.38|6138.18|6138.18|6135.38|6135.38|0
1607678700000|2020-12-11 09:25:00|6133.75|6133.75|6136.2|6136.2|6137.16|6137.16|6133.53|6133.53|0
1607679000000|2020-12-11 09:30:00|6139.44|6139.44|6139.7|6139.7|6139.7|6139.7|6137.81|6137.81|0
1607679300000|2020-12-11 09:35:00|6139.98|6139.98|6136.03|6136.03|6139.98|6139.98|6136.03|6136.03|0
1607679600000|2020-12-11 09:40:00|6137.73|6137.73|6134.95|6134.95|6137.73|6137.73|6132.77|6132.77|0
1607679900000|2020-12-11 09:45:00|6136.35|6136.35|6134.68|6134.68|6136.55|6136.55|6134.68|6134.68|0
1607680200000|2020-12-11 09:50:00|6134.96|6134.96|6134.84|6134.84|6134.96|6134.96|6132.87|6132.87|0
1607680500000|2020-12-11 09:55:00|6132.72|6132.72|6128.26|6128.26|6133.16|6133.16|6127.8|6127.8|0
1607680800000|2020-12-11 10:00:00|6129.39|6129.39|6131.85|6131.85|6132.03|6132.03|6129.39|6129.39|0
1607681100000|2020-12-11 10:05:00|6133.06|6133.06|6132.1|6132.1|6133.06|6133.06|6132.04|6132.04|0
1607681400000|2020-12-11 10:10:00|6131.35|6131.35|6129.88|6129.88|6131.35|6131.35|6129.88|6129.88|0
1607681700000|2020-12-11 10:15:00|6127.4|6127.4|6127.76|6127.76|6127.76|6127.76|6126.2|6126.2|0
1607682000000|2020-12-11 10:20:00|6128.45|6128.45|6130.38|6130.38|6130.38|6130.38|6127.99|6127.99|0
1607682300000|2020-12-11 10:25:00|6130.73|6130.73|6132.88|6132.88|6132.88|6132.88|6130.73|6130.73|0
1607682600000|2020-12-11 10:30:00|6133.46|6133.46|6130.79|6130.79|6135.91|6135.91|6130.79|6130.79|0
1607682900000|2020-12-11 10:35:00|6130.63|6130.63|6128.12|6128.12|6130.63|6130.63|6126.49|6126.49|0
1607683200000|2020-12-11 10:40:00|6128.57|6128.57|6121.98|6121.98|6129.11|6129.11|6121.98|6121.98|0
1607683500000|2020-12-11 10:45:00|6121.95|6121.95|6120.04|6120.04|6121.95|6121.95|6119.38|6119.38|0
1607683800000|2020-12-11 10:50:00|6121.53|6121.53|6126.36|6126.36|6126.36|6126.36|6121.53|6121.53|0
1607684100000|2020-12-11 10:55:00|6125.96|6125.96|6122.12|6122.12|6125.96|6125.96|6122.12|6122.12|0
1607684400000|2020-12-11 11:00:00|6121.19|6121.19|6120.37|6120.37|6121.19|6121.19|6119.73|6119.73|0
1607684700000|2020-12-11 11:05:00|6120.78|6120.78|6114.43|6114.43|6121.71|6121.71|6114.43|6114.43|0
1607685000000|2020-12-11 11:10:00|6116.65|6116.65|6113.38|6113.38|6116.65|6116.65|6112.98|6112.98|0
1607685300000|2020-12-11 11:15:00|6112.67|6112.67|6116.61|6116.61|6116.61|6116.61|6112.67|6112.67|0
1607685600000|2020-12-11 11:20:00|6115.83|6115.83|6108.32|6108.32|6115.83|6115.83|6108.32|6108.32|0
1607685900000|2020-12-11 11:25:00|6106.73|6106.73|6105.19|6105.19|6109.07|6109.07|6105.04|6105.04|0
1607686200000|2020-12-11 11:30:00|6103.89|6103.89|6102.79|6102.79|6105.97|6105.97|6102.79|6102.79|0
1607686500000|2020-12-11 11:35:00|6101.58|6101.58|6101.15|6101.15|6101.58|6101.58|6098.59|6098.59|0
1607686800000|2020-12-11 11:40:00|6100.11|6100.11|6100.41|6100.41|6100.41|6100.41|6097.78|6097.78|0
1607687100000|2020-12-11 11:45:00|6096.93|6096.93|6097.72|6097.72|6097.72|6097.72|6095.53|6095.53|0
1607687400000|2020-12-11 11:50:00|6096.67|6096.67|6096.86|6096.86|6098.02|6098.02|6096.67|6096.67|0
1607687700000|2020-12-11 11:55:00|6095.43|6095.43|6102.33|6102.33|6102.33|6102.33|6095.43|6095.43|0
1607688000000|2020-12-11 12:00:00|6103.12|6103.12|6103.2|6103.2|6104.05|6104.05|6102.38|6102.38|0
1607688300000|2020-12-11 12:05:00|6105.85|6105.85|6111.61|6111.61|6111.61|6111.61|6105.85|6105.85|0
1607688600000|2020-12-11 12:10:00|6112.45|6112.45|6108.57|6108.57|6112.84|6112.84|6108.57|6108.57|0
1607688900000|2020-12-11 12:15:00|6109.38|6109.38|6110.67|6110.67|6111.79|6111.79|6109.38|6109.38|0
1607689200000|2020-12-11 12:20:00|6111.5|6111.5|6108.69|6108.69|6111.5|6111.5|6108.69|6108.69|0
1607689500000|2020-12-11 12:25:00|6110.28|6110.28|6111.22|6111.22|6111.71|6111.71|6110.28|6110.28|0
1607689800000|2020-12-11 12:30:00|6111.37|6111.37|6112.83|6112.83|6112.83|6112.83|6110.17|6110.17|0
1607690100000|2020-12-11 12:35:00|6115.42|6115.42|6115.29|6115.29|6116.86|6116.86|6115.29|6115.29|0
1607690400000|2020-12-11 12:40:00|6115.78|6115.78|6115.99|6115.99|6116.66|6116.66|6115.78|6115.78|0
1607690700000|2020-12-11 12:45:00|6115.72|6115.72|6117.24|6117.24|6117.24|6117.24|6115.47|6115.47|0
1607691000000|2020-12-11 12:50:00|6117.69|6117.69|6120.09|6120.09|6120.09|6120.09|6117.69|6117.69|0
1607691300000|2020-12-11 12:55:00|6118.91|6118.91|6123.76|6123.76|6123.76|6123.76|6118.91|6118.91|0
1607691600000|2020-12-11 13:00:00|6123.29|6123.29|6127.4|6127.4|6128.33|6128.33|6123.29|6123.29|0
1607691900000|2020-12-11 13:05:00|6126.56|6126.56|6129.84|6129.84|6129.84|6129.84|6126.56|6126.56|0
1607692200000|2020-12-11 13:10:00|6128.47|6128.47|6124.6|6124.6|6128.57|6128.57|6124.6|6124.6|0
1607692500000|2020-12-11 13:15:00|6124.33|6124.33|6119.4|6119.4|6124.33|6124.33|6119.4|6119.4|0
1607692800000|2020-12-11 13:20:00|6119.29|6119.29|6120.32|6120.32|6121.46|6121.46|6119.29|6119.29|0
1607693100000|2020-12-11 13:25:00|6119.17|6119.17|6119.71|6119.71|6120.22|6120.22|6118.43|6118.43|0
1607693400000|2020-12-11 13:30:00|6119.64|6119.64|6120.92|6120.92|6120.92|6120.92|6118.89|6118.89|0
1607693700000|2020-12-11 13:35:00|6119.74|6119.74|6122.87|6122.87|6122.87|6122.87|6119.74|6119.74|0
1607694000000|2020-12-11 13:40:00|6121.25|6121.25|6118.69|6118.69|6121.25|6121.25|6118.69|6118.69|0
1607694300000|2020-12-11 13:45:00|6119.57|6119.57|6116.36|6116.36|6119.59|6119.59|6116.36|6116.36|0
1607694600000|2020-12-11 13:50:00|6116.15|6116.15|6117.58|6117.58|6117.58|6117.58|6114.24|6114.24|0
1607694900000|2020-12-11 13:55:00|6120.66|6120.66|6117.8|6117.8|6120.66|6120.66|6116.91|6116.91|0
1607695200000|2020-12-11 14:00:00|6118.12|6118.12|6120.86|6120.86|6123.06|6123.06|6118.12|6118.12|0
1607695500000|2020-12-11 14:05:00|6121.32|6121.32|6118.47|6118.47|6121.32|6121.32|6118.44|6118.44|0
1607695800000|2020-12-11 14:10:00|6116.05|6116.05|6117.06|6117.06|6117.86|6117.86|6116.05|6116.05|0
1607696100000|2020-12-11 14:15:00|6118.38|6118.38|6117.71|6117.71|6118.38|6118.38|6115.48|6115.48|0
1607696400000|2020-12-11 14:20:00|6117.39|6117.39|6117.37|6117.37|6117.81|6117.81|6117.37|6117.37|0
1607696700000|2020-12-11 14:25:00|6118.3|6118.3|6125.78|6125.78|6125.78|6125.78|6118.3|6118.3|0
1607697000000|2020-12-11 14:30:00|6126.5|6126.5|6121.62|6121.62|6127.76|6127.76|6121.62|6121.62|0
1607697300000|2020-12-11 14:35:00|6124.03|6124.03|6131.76|6131.76|6131.76|6131.76|6124.03|6124.03|0
1607697600000|2020-12-11 14:40:00|6131.13|6131.13|6129.44|6129.44|6131.13|6131.13|6129.42|6129.42|0
1607697900000|2020-12-11 14:45:00|6128.62|6128.62|6130.27|6130.27|6132.27|6132.27|6128.62|6128.62|0
1607698200000|2020-12-11 14:50:00|6129.1|6129.1|6124.79|6124.79|6129.1|6129.1|6124.14|6124.14|0
1607698500000|2020-12-11 14:55:00|6124.67|6124.67|6126.94|6126.94|6129.3|6129.3|6124.67|6124.67|0
1607698800000|2020-12-11 15:00:00|6126.28|6126.28|6123.48|6123.48|6127.82|6127.82|6123.48|6123.48|0
1607699100000|2020-12-11 15:05:00|6121.45|6121.45|6121.83|6121.83|6123.41|6123.41|6119.01|6119.01|0
1607699400000|2020-12-11 15:10:00|6119.39|6119.39|6118.97|6118.97|6119.39|6119.39|6118.29|6118.29|0
1607699700000|2020-12-11 15:15:00|6120.82|6120.82|6124.5|6124.5|6124.68|6124.68|6120.82|6120.82|0
1607700000000|2020-12-11 15:20:00|6125.45|6125.45|6123.05|6123.05|6125.57|6125.57|6123.05|6123.05|0
1607700300000|2020-12-11 15:25:00|6122.49|6122.49|6119.77|6119.77|6124.65|6124.65|6119.77|6119.77|0
1607700600000|2020-12-11 15:30:00|6119.48|6119.48|6123.57|6123.57|6123.57|6123.57|6119.22|6119.22|0
1607700900000|2020-12-11 15:35:00|6125.2|6125.2|6123.92|6123.92|6125.79|6125.79|6123.92|6123.92|0
1607701200000|2020-12-11 15:40:00|6123.76|6123.76|6119.14|6119.14|6123.76|6123.76|6119.14|6119.14|0
1607701500000|2020-12-11 15:45:00|6120.99|6120.99|6121.28|6121.28|6124.07|6124.07|6120.99|6120.99|0
1607701800000|2020-12-11 15:50:00|6122.58|6122.58|6120.1|6120.1|6123.72|6123.72|6120.1|6120.1|0
1607702100000|2020-12-11 15:55:00|6121.51|6121.51|6122.35|6122.35|6122.44|6122.44|6121.51|6121.51|0
1607702400000|2020-12-11 16:00:00|6121.62|6121.62|6125.13|6125.13|6126.01|6126.01|6121.62|6121.62|0
1607702700000|2020-12-11 16:05:00|6126.64|6126.64|6130.07|6130.07|6130.71|6130.71|6126.64|6126.64|0
1607703000000|2020-12-11 16:10:00|6130.34|6130.34|6126.56|6126.56|6130.34|6130.34|6125.6|6125.6|0
1607703300000|2020-12-11 16:15:00|6126.97|6126.97|6124.82|6124.82|6126.97|6126.97|6124.74|6124.74|0
1607703600000|2020-12-11 16:20:00|6124.81|6124.81|6124.68|6124.68|6127.74|6127.74|6124.68|6124.68|0
1607703900000|2020-12-11 16:25:00|6126.29|6126.29|6121.68|6121.68|6126.29|6126.29|6120.22|6120.22|0
1607933700000|2020-12-14 08:15:00|6162.11|6162.11|6164.42|6164.42|6171.79|6171.79|6162.11|6162.11|0
1607934000000|2020-12-14 08:20:00|6165.99|6165.99|6154.59|6154.59|6165.99|6165.99|6154.59|6154.59|0
1607934300000|2020-12-14 08:25:00|6154.78|6154.78|6139.26|6139.26|6154.78|6154.78|6139.26|6139.26|0
1607934600000|2020-12-14 08:30:00|6140.1|6140.1|6139.28|6139.28|6142.61|6142.61|6139.28|6139.28|0
1607934900000|2020-12-14 08:35:00|6138.63|6138.63|6139.68|6139.68|6142.05|6142.05|6136.39|6136.39|0
1607935200000|2020-12-14 08:40:00|6139.72|6139.72|6149.32|6149.32|6149.32|6149.32|6139.72|6139.72|0
1607935500000|2020-12-14 08:45:00|6147.03|6147.03|6132.18|6132.18|6147.03|6147.03|6132.18|6132.18|0
1607935800000|2020-12-14 08:50:00|6133.61|6133.61|6138.54|6138.54|6138.54|6138.54|6133.27|6133.27|0
1607936100000|2020-12-14 08:55:00|6138.35|6138.35|6135.67|6135.67|6138.35|6138.35|6134.17|6134.17|0
1607936400000|2020-12-14 09:00:00|6140.87|6140.87|6150.39|6150.39|6150.52|6150.52|6140.87|6140.87|0
1607936700000|2020-12-14 09:05:00|6149.79|6149.79|6145.96|6145.96|6149.79|6149.79|6145.96|6145.96|0
1607937000000|2020-12-14 09:10:00|6146.51|6146.51|6138.18|6138.18|6146.51|6146.51|6138.18|6138.18|0
1607937300000|2020-12-14 09:15:00|6133.75|6133.75|6140.21|6140.21|6140.21|6140.21|6133.75|6133.75|0
1607937600000|2020-12-14 09:20:00|6140.15|6140.15|6136.05|6136.05|6140.15|6140.15|6135.45|6135.45|0
1607937900000|2020-12-14 09:25:00|6134.35|6134.35|6136.15|6136.15|6136.15|6136.15|6134.19|6134.19|0
1607938200000|2020-12-14 09:30:00|6137.31|6137.31|6132.84|6132.84|6137.31|6137.31|6130.79|6130.79|0
1607938500000|2020-12-14 09:35:00|6132.69|6132.69|6135.33|6135.33|6135.33|6135.33|6132.69|6132.69|0
1607938800000|2020-12-14 09:40:00|6137.18|6137.18|6141.24|6141.24|6141.24|6141.24|6137.18|6137.18|0
1607939100000|2020-12-14 09:45:00|6142.97|6142.97|6142.92|6142.92|6144.4|6144.4|6142.9|6142.9|0
1607939400000|2020-12-14 09:50:00|6145.25|6145.25|6145.56|6145.56|6146.52|6146.52|6144.32|6144.32|0
1607939700000|2020-12-14 09:55:00|6145.01|6145.01|6143.6|6143.6|6145.01|6145.01|6143.6|6143.6|0
1607940000000|2020-12-14 10:00:00|6143.85|6143.85|6142.94|6142.94|6143.85|6143.85|6142.94|6142.94|0
1607940300000|2020-12-14 10:05:00|6142.12|6142.12|6145.14|6145.14|6145.14|6145.14|6141.98|6141.98|0
1607940600000|2020-12-14 10:10:00|6144.05|6144.05|6143.16|6143.16|6144.79|6144.79|6143.16|6143.16|0
1607940900000|2020-12-14 10:15:00|6146.48|6146.48|6144.16|6144.16|6146.57|6146.57|6144.16|6144.16|0
1607941200000|2020-12-14 10:20:00|6144.62|6144.62|6141.94|6141.94|6144.62|6144.62|6141.9|6141.9|0
1607941500000|2020-12-14 10:25:00|6144.12|6144.12|6153.43|6153.43|6153.43|6153.43|6144.12|6144.12|0
1607941800000|2020-12-14 10:30:00|6153.38|6153.38|6158.81|6158.81|6158.84|6158.84|6153.38|6153.38|0
1607942100000|2020-12-14 10:35:00|6155.57|6155.57|6156.35|6156.35|6157.46|6157.46|6155.57|6155.57|0
1607942400000|2020-12-14 10:40:00|6157.06|6157.06|6159.35|6159.35|6161.66|6161.66|6157.06|6157.06|0
1607942700000|2020-12-14 10:45:00|6160.11|6160.11|6164.85|6164.85|6164.85|6164.85|6158.97|6158.97|0
1607943000000|2020-12-14 10:50:00|6163.24|6163.24|6161.2|6161.2|6163.28|6163.28|6161.2|6161.2|0
1607943300000|2020-12-14 10:55:00|6160.57|6160.57|6158.33|6158.33|6160.57|6160.57|6158.12|6158.12|0
1607943600000|2020-12-14 11:00:00|6158.57|6158.57|6159.46|6159.46|6159.46|6159.46|6154.84|6154.84|0
1607943900000|2020-12-14 11:05:00|6163.85|6163.85|6166.73|6166.73|6166.73|6166.73|6163.78|6163.78|0
1607944200000|2020-12-14 11:10:00|6163.53|6163.53|6167.88|6167.88|6167.88|6167.88|6163.26|6163.26|0
1607944500000|2020-12-14 11:15:00|6166.67|6166.67|6166.97|6166.97|6168.26|6168.26|6166.53|6166.53|0
1607944800000|2020-12-14 11:20:00|6167.19|6167.19|6167.91|6167.91|6169.99|6169.99|6167.19|6167.19|0
1607945100000|2020-12-14 11:25:00|6165.28|6165.28|6167.64|6167.64|6167.64|6167.64|6164.66|6164.66|0
1607945400000|2020-12-14 11:30:00|6170.77|6170.77|6176.76|6176.76|6176.76|6176.76|6170.77|6170.77|0
1607945700000|2020-12-14 11:35:00|6174.1|6174.1|6181.72|6181.72|6181.72|6181.72|6174.1|6174.1|0
1607946000000|2020-12-14 11:40:00|6183.59|6183.59|6176.09|6176.09|6183.59|6183.59|6175.18|6175.18|0
1607946300000|2020-12-14 11:45:00|6175.33|6175.33|6170.53|6170.53|6175.33|6175.33|6170.53|6170.53|0
1607946600000|2020-12-14 11:50:00|6168.64|6168.64|6168.03|6168.03|6168.64|6168.64|6164.11|6164.11|0
1607946900000|2020-12-14 11:55:00|6167.04|6167.04|6171.91|6171.91|6172|6172|6167.04|6167.04|0
1607947200000|2020-12-14 12:00:00|6173.76|6173.76|6168.49|6168.49|6173.76|6173.76|6168.49|6168.49|0
1607947500000|2020-12-14 12:05:00|6169.36|6169.36|6164.48|6164.48|6169.36|6169.36|6164.48|6164.48|0
1607947800000|2020-12-14 12:10:00|6164.56|6164.56|6164.66|6164.66|6165.71|6165.71|6164.56|6164.56|0
1607948100000|2020-12-14 12:15:00|6166.53|6166.53|6167.26|6167.26|6167.26|6167.26|6165.99|6165.99|0
1607948400000|2020-12-14 12:20:00|6168.08|6168.08|6167.54|6167.54|6169.29|6169.29|6167.54|6167.54|0
1607948700000|2020-12-14 12:25:00|6162.43|6162.43|6163.35|6163.35|6164.37|6164.37|6162.43|6162.43|0
1607949000000|2020-12-14 12:30:00|6162.03|6162.03|6163.23|6163.23|6163.23|6163.23|6161.53|6161.53|0
1607949300000|2020-12-14 12:35:00|6162.92|6162.92|6159.13|6159.13|6162.92|6162.92|6159.13|6159.13|0
1607949600000|2020-12-14 12:40:00|6162.32|6162.32|6162.15|6162.15|6162.5|6162.5|6159.65|6159.65|0
1607949900000|2020-12-14 12:45:00|6161.58|6161.58|6163.22|6163.22|6163.54|6163.54|6161.58|6161.58|0
1607950200000|2020-12-14 12:50:00|6162.72|6162.72|6157.98|6157.98|6162.72|6162.72|6157.98|6157.98|0
1607950500000|2020-12-14 12:55:00|6159.09|6159.09|6162.83|6162.83|6162.83|6162.83|6159.09|6159.09|0
1607950800000|2020-12-14 13:00:00|6163.63|6163.63|6164.51|6164.51|6168.02|6168.02|6163.63|6163.63|0
1607951100000|2020-12-14 13:05:00|6159.92|6159.92|6155.75|6155.75|6160.96|6160.96|6155.75|6155.75|0
1607951400000|2020-12-14 13:10:00|6154.07|6154.07|6149.26|6149.26|6154.88|6154.88|6149.26|6149.26|0
1607951700000|2020-12-14 13:15:00|6149.39|6149.39|6147.97|6147.97|6149.58|6149.58|6147.97|6147.97|0
1607952000000|2020-12-14 13:20:00|6149.26|6149.26|6150.64|6150.64|6151.51|6151.51|6149.26|6149.26|0
1607952300000|2020-12-14 13:25:00|6150.76|6150.76|6149.22|6149.22|6150.76|6150.76|6148.25|6148.25|0
1607952600000|2020-12-14 13:30:00|6147.55|6147.55|6146.24|6146.24|6147.55|6147.55|6146.09|6146.09|0
1607952900000|2020-12-14 13:35:00|6146.03|6146.03|6146.34|6146.34|6146.34|6146.34|6145.41|6145.41|0
1607953200000|2020-12-14 13:40:00|6147.36|6147.36|6147.77|6147.77|6148.67|6148.67|6147.36|6147.36|0
1607953500000|2020-12-14 13:45:00|6147.48|6147.48|6147.21|6147.21|6147.98|6147.98|6147.18|6147.18|0
1607953800000|2020-12-14 13:50:00|6148.13|6148.13|6146.41|6146.41|6148.49|6148.49|6146.41|6146.41|0
1607954100000|2020-12-14 13:55:00|6149.9|6149.9|6152.72|6152.72|6152.72|6152.72|6149.01|6149.01|0
1607954400000|2020-12-14 14:00:00|6151.04|6151.04|6150.73|6150.73|6152.7|6152.7|6150.73|6150.73|0
1607954700000|2020-12-14 14:05:00|6151.31|6151.31|6157.44|6157.44|6157.44|6157.44|6151.31|6151.31|0
1607955000000|2020-12-14 14:10:00|6156.74|6156.74|6159.03|6159.03|6159.48|6159.48|6156.74|6156.74|0
1607955300000|2020-12-14 14:15:00|6159.09|6159.09|6158.19|6158.19|6159.09|6159.09|6156.41|6156.41|0
1607955600000|2020-12-14 14:20:00|6156.99|6156.99|6153.71|6153.71|6156.99|6156.99|6153.71|6153.71|0
1607955900000|2020-12-14 14:25:00|6152.63|6152.63|6147.7|6147.7|6152.63|6152.63|6147.7|6147.7|0
1607956200000|2020-12-14 14:30:00|6147.58|6147.58|6145.77|6145.77|6148.57|6148.57|6145.77|6145.77|0
1607956500000|2020-12-14 14:35:00|6146.36|6146.36|6147.36|6147.36|6147.36|6147.36|6146.04|6146.04|0
1607956800000|2020-12-14 14:40:00|6148.47|6148.47|6148.38|6148.38|6148.47|6148.47|6146.35|6146.35|0
1607957100000|2020-12-14 14:45:00|6147.16|6147.16|6149.32|6149.32|6149.32|6149.32|6146.68|6146.68|0
1607957400000|2020-12-14 14:50:00|6150.99|6150.99|6140.88|6140.88|6150.99|6150.99|6140.88|6140.88|0
1607957700000|2020-12-14 14:55:00|6139.15|6139.15|6145.51|6145.51|6146.47|6146.47|6139.15|6139.15|0
1607958000000|2020-12-14 15:00:00|6147.33|6147.33|6147.74|6147.74|6150.55|6150.55|6145.78|6145.78|0
1607958300000|2020-12-14 15:05:00|6149.2|6149.2|6152.16|6152.16|6152.16|6152.16|6146.68|6146.68|0
1607958600000|2020-12-14 15:10:00|6152.89|6152.89|6150.18|6150.18|6152.89|6152.89|6148.37|6148.37|0
1607958900000|2020-12-14 15:15:00|6148.63|6148.63|6157.72|6157.72|6157.72|6157.72|6148.63|6148.63|0
1607959200000|2020-12-14 15:20:00|6155.65|6155.65|6154.13|6154.13|6155.65|6155.65|6152.96|6152.96|0
1607959500000|2020-12-14 15:25:00|6153.9|6153.9|6151.49|6151.49|6156.19|6156.19|6151.26|6151.26|0
1607959800000|2020-12-14 15:30:00|6155.19|6155.19|6154.83|6154.83|6155.19|6155.19|6153.93|6153.93|0
1607960100000|2020-12-14 15:35:00|6152.67|6152.67|6153.07|6153.07|6153.07|6153.07|6151.54|6151.54|0
1607960400000|2020-12-14 15:40:00|6152.82|6152.82|6150.39|6150.39|6152.82|6152.82|6150.39|6150.39|0
1607960700000|2020-12-14 15:45:00|6152.11|6152.11|6150.27|6150.27|6152.11|6152.11|6148.72|6148.72|0
1607961000000|2020-12-14 15:50:00|6150.77|6150.77|6149.02|6149.02|6150.77|6150.77|6149.02|6149.02|0
1607961300000|2020-12-14 15:55:00|6147.59|6147.59|6145.91|6145.91|6147.97|6147.97|6145.91|6145.91|0
1607961600000|2020-12-14 16:00:00|6141.47|6141.47|6137.07|6137.07|6141.47|6141.47|6137.07|6137.07|0
1607961900000|2020-12-14 16:05:00|6139.25|6139.25|6139.37|6139.37|6139.37|6139.37|6138.45|6138.45|0
1607962200000|2020-12-14 16:10:00|6140.25|6140.25|6143.31|6143.31|6143.88|6143.88|6140.25|6140.25|0
1607962500000|2020-12-14 16:15:00|6143.71|6143.71|6145.73|6145.73|6145.98|6145.98|6143.71|6143.71|0
1607962800000|2020-12-14 16:20:00|6146.68|6146.68|6149.62|6149.62|6149.62|6149.62|6146.68|6146.68|0
1607963100000|2020-12-14 16:25:00|6150.7|6150.7|6151|6151|6152.28|6152.28|6150.08|6150.08|0
1608020100000|2020-12-15 08:15:00|6160.96|6160.96|6142.19|6142.19|6160.96|6160.96|6142.19|6142.19|0
1608020400000|2020-12-15 08:20:00|6142.85|6142.85|6136.01|6136.01|6145.48|6145.48|6136.01|6136.01|0
1608020700000|2020-12-15 08:25:00|6134.97|6134.97|6138.05|6138.05|6138.05|6138.05|6134.97|6134.97|0
1608021000000|2020-12-15 08:30:00|6137|6137|6142.64|6142.64|6142.64|6142.64|6134.36|6134.36|0
1608021300000|2020-12-15 08:35:00|6142.83|6142.83|6142.71|6142.71|6142.83|6142.83|6141.89|6141.89|0
1608021600000|2020-12-15 08:40:00|6142.24|6142.24|6145.19|6145.19|6145.19|6145.19|6140.21|6140.21|0
1608021900000|2020-12-15 08:45:00|6145.85|6145.85|6146.85|6146.85|6147.39|6147.39|6144.78|6144.78|0
1608022200000|2020-12-15 08:50:00|6145.06|6145.06|6147.68|6147.68|6148.58|6148.58|6145.06|6145.06|0
1608022500000|2020-12-15 08:55:00|6151.44|6151.44|6157.02|6157.02|6157.02|6157.02|6149.99|6149.99|0
1608022800000|2020-12-15 09:00:00|6163.69|6163.69|6159.04|6159.04|6163.69|6163.69|6159.04|6159.04|0
1608023100000|2020-12-15 09:05:00|6155.16|6155.16|6158.05|6158.05|6158.05|6158.05|6155.16|6155.16|0
1608023400000|2020-12-15 09:10:00|6155.31|6155.31|6155.59|6155.59|6156.69|6156.69|6155.31|6155.31|0
1608023700000|2020-12-15 09:15:00|6152.08|6152.08|6154.67|6154.67|6155.92|6155.92|6152.08|6152.08|0
1608024000000|2020-12-15 09:20:00|6154.86|6154.86|6162.11|6162.11|6162.11|6162.11|6154.86|6154.86|0
1608024300000|2020-12-15 09:25:00|6162.7|6162.7|6162.52|6162.52|6163.35|6163.35|6160.8|6160.8|0
1608024600000|2020-12-15 09:30:00|6160.87|6160.87|6160.13|6160.13|6162.54|6162.54|6160.13|6160.13|0
1608024900000|2020-12-15 09:35:00|6159.81|6159.81|6163.39|6163.39|6164.75|6164.75|6159.58|6159.58|0
1608025200000|2020-12-15 09:40:00|6162.13|6162.13|6161.75|6161.75|6163.51|6163.51|6160.72|6160.72|0
1608025500000|2020-12-15 09:45:00|6161.5|6161.5|6168.62|6168.62|6168.62|6168.62|6161.5|6161.5|0
1608025800000|2020-12-15 09:50:00|6171.51|6171.51|6167.77|6167.77|6171.51|6171.51|6167.77|6167.77|0
1608026100000|2020-12-15 09:55:00|6169.54|6169.54|6171.75|6171.75|6171.75|6171.75|6168.32|6168.32|0
1608026400000|2020-12-15 10:00:00|6170.88|6170.88|6167.35|6167.35|6170.88|6170.88|6167.35|6167.35|0
1608026700000|2020-12-15 10:05:00|6166.88|6166.88|6167.84|6167.84|6167.84|6167.84|6166.51|6166.51|0
1608027000000|2020-12-15 10:10:00|6167.3|6167.3|6168.85|6168.85|6169.65|6169.65|6167.3|6167.3|0
1608027300000|2020-12-15 10:15:00|6170.85|6170.85|6169.16|6169.16|6171.73|6171.73|6169.16|6169.16|0
1608027600000|2020-12-15 10:20:00|6169.46|6169.46|6168.7|6168.7|6169.95|6169.95|6168.41|6168.41|0
1608027900000|2020-12-15 10:25:00|6167.95|6167.95|6161.65|6161.65|6167.95|6167.95|6161.65|6161.65|0
1608028200000|2020-12-15 10:30:00|6158.95|6158.95|6159.9|6159.9|6159.9|6159.9|6158.3|6158.3|0
1608028500000|2020-12-15 10:35:00|6161.31|6161.31|6164.51|6164.51|6164.51|6164.51|6161.31|6161.31|0
1608028800000|2020-12-15 10:40:00|6165.72|6165.72|6164.74|6164.74|6165.82|6165.82|6164.74|6164.74|0
1608029100000|2020-12-15 10:45:00|6163.73|6163.73|6168.36|6168.36|6168.36|6168.36|6163.73|6163.73|0
1608029400000|2020-12-15 10:50:00|6170.41|6170.41|6171.07|6171.07|6171.07|6171.07|6170.41|6170.41|0
1608029700000|2020-12-15 10:55:00|6171.56|6171.56|6166.94|6166.94|6172.3|6172.3|6166.94|6166.94|0
1608030000000|2020-12-15 11:00:00|6168|6168|6167.29|6167.29|6168.51|6168.51|6167.29|6167.29|0
1608030300000|2020-12-15 11:05:00|6166.49|6166.49|6163.93|6163.93|6166.49|6166.49|6163.93|6163.93|0
1608030600000|2020-12-15 11:10:00|6163.66|6163.66|6163.51|6163.51|6163.67|6163.67|6163.07|6163.07|0
1608030900000|2020-12-15 11:15:00|6161.39|6161.39|6159.56|6159.56|6162.92|6162.92|6159.56|6159.56|0
1608031200000|2020-12-15 11:20:00|6158.64|6158.64|6154.62|6154.62|6158.64|6158.64|6154.46|6154.46|0
1608031500000|2020-12-15 11:25:00|6154.52|6154.52|6151.44|6151.44|6154.52|6154.52|6151.37|6151.37|0
1608031800000|2020-12-15 11:30:00|6150.21|6150.21|6145.78|6145.78|6150.61|6150.61|6145.78|6145.78|0
1608032100000|2020-12-15 11:35:00|6145.48|6145.48|6142.95|6142.95|6145.48|6145.48|6142.95|6142.95|0
1608032400000|2020-12-15 11:40:00|6141.28|6141.28|6136.67|6136.67|6141.28|6141.28|6136.51|6136.51|0
1608032700000|2020-12-15 11:45:00|6136.23|6136.23|6136.31|6136.31|6136.91|6136.91|6134.08|6134.08|0
1608033000000|2020-12-15 11:50:00|6136.15|6136.15|6135.12|6135.12|6136.15|6136.15|6134.41|6134.41|0
1608033300000|2020-12-15 11:55:00|6136.46|6136.46|6139.83|6139.83|6141.92|6141.92|6136.46|6136.46|0
1608033600000|2020-12-15 12:00:00|6139.6|6139.6|6142.14|6142.14|6142.2|6142.2|6139.6|6139.6|0
1608033900000|2020-12-15 12:05:00|6142.65|6142.65|6141.37|6141.37|6143.07|6143.07|6141.37|6141.37|0
1608034200000|2020-12-15 12:10:00|6140.65|6140.65|6137.77|6137.77|6140.65|6140.65|6137.77|6137.77|0
1608034500000|2020-12-15 12:15:00|6140.95|6140.95|6139.72|6139.72|6140.95|6140.95|6138.86|6138.86|0
1608034800000|2020-12-15 12:20:00|6140.11|6140.11|6140.6|6140.6|6142.2|6142.2|6140.11|6140.11|0
1608035100000|2020-12-15 12:25:00|6140.49|6140.49|6141|6141|6141.89|6141.89|6140.49|6140.49|0
1608035400000|2020-12-15 12:30:00|6141.63|6141.63|6137.98|6137.98|6141.63|6141.63|6137.98|6137.98|0
1608035700000|2020-12-15 12:35:00|6138.55|6138.55|6136.64|6136.64|6138.55|6138.55|6136.19|6136.19|0
1608036000000|2020-12-15 12:40:00|6135.13|6135.13|6134.01|6134.01|6135.13|6135.13|6133.42|6133.42|0
1608036300000|2020-12-15 12:45:00|6132.9|6132.9|6129.09|6129.09|6132.9|6132.9|6129.09|6129.09|0
1608036600000|2020-12-15 12:50:00|6128.98|6128.98|6128.11|6128.11|6128.98|6128.98|6126.19|6126.19|0
1608036900000|2020-12-15 12:55:00|6127.56|6127.56|6129.3|6129.3|6129.86|6129.86|6127.56|6127.56|0
1608037200000|2020-12-15 13:00:00|6130.07|6130.07|6128.1|6128.1|6130.07|6130.07|6127.88|6127.88|0
1608037500000|2020-12-15 13:05:00|6129.76|6129.76|6128.51|6128.51|6129.76|6129.76|6127.44|6127.44|0
1608037800000|2020-12-15 13:10:00|6129.32|6129.32|6127.2|6127.2|6129.64|6129.64|6127.2|6127.2|0
1608038100000|2020-12-15 13:15:00|6127.33|6127.33|6128.11|6128.11|6128.11|6128.11|6126.33|6126.33|0
1608038400000|2020-12-15 13:20:00|6127.86|6127.86|6127.16|6127.16|6129|6129|6127.16|6127.16|0
1608038700000|2020-12-15 13:25:00|6127.61|6127.61|6126.8|6126.8|6127.61|6127.61|6126.36|6126.36|0
1608039000000|2020-12-15 13:30:00|6126.9|6126.9|6132.44|6132.44|6132.44|6132.44|6126.9|6126.9|0
1608039300000|2020-12-15 13:35:00|6133.71|6133.71|6131.33|6131.33|6133.71|6133.71|6131.23|6131.23|0
1608039600000|2020-12-15 13:40:00|6131.12|6131.12|6129.16|6129.16|6131.4|6131.4|6129.16|6129.16|0
1608039900000|2020-12-15 13:45:00|6128.33|6128.33|6127.68|6127.68|6128.33|6128.33|6126.24|6126.24|0
1608040200000|2020-12-15 13:50:00|6127.33|6127.33|6122.55|6122.55|6127.33|6127.33|6122.55|6122.55|0
1608040500000|2020-12-15 13:55:00|6122.33|6122.33|6121.25|6121.25|6122.8|6122.8|6121.21|6121.21|0
1608040800000|2020-12-15 14:00:00|6121.57|6121.57|6121.27|6121.27|6121.57|6121.57|6119.87|6119.87|0
1608041100000|2020-12-15 14:05:00|6123.17|6123.17|6122.14|6122.14|6123.17|6123.17|6122.14|6122.14|0
1608041400000|2020-12-15 14:10:00|6121.8|6121.8|6122.71|6122.71|6122.71|6122.71|6121.37|6121.37|0
1608041700000|2020-12-15 14:15:00|6121.89|6121.89|6121.48|6121.48|6124.87|6124.87|6121.48|6121.48|0
1608042000000|2020-12-15 14:20:00|6123.24|6123.24|6125.25|6125.25|6125.49|6125.49|6123.24|6123.24|0
1608042300000|2020-12-15 14:25:00|6121.9|6121.9|6129.41|6129.41|6129.41|6129.41|6121.9|6121.9|0
1608042600000|2020-12-15 14:30:00|6129.38|6129.38|6120.99|6120.99|6129.38|6129.38|6120.99|6120.99|0
1608042900000|2020-12-15 14:35:00|6117.81|6117.81|6121.01|6121.01|6122.38|6122.38|6117.81|6117.81|0
1608043200000|2020-12-15 14:40:00|6123.92|6123.92|6118.05|6118.05|6123.92|6123.92|6118.05|6118.05|0
1608043500000|2020-12-15 14:45:00|6116.63|6116.63|6111.48|6111.48|6116.63|6116.63|6111.48|6111.48|0
1608043800000|2020-12-15 14:50:00|6112.81|6112.81|6114.73|6114.73|6114.73|6114.73|6112.81|6112.81|0
1608044100000|2020-12-15 14:55:00|6112.59|6112.59|6112.68|6112.68|6112.68|6112.68|6111.42|6111.42|0
1608044400000|2020-12-15 15:00:00|6112.63|6112.63|6113.39|6113.39|6115.45|6115.45|6112.63|6112.63|0
1608044700000|2020-12-15 15:05:00|6114.3|6114.3|6119.17|6119.17|6119.17|6119.17|6114.3|6114.3|0
1608045000000|2020-12-15 15:10:00|6118.87|6118.87|6120.75|6120.75|6120.75|6120.75|6117.87|6117.87|0
1608045300000|2020-12-15 15:15:00|6120.98|6120.98|6120.35|6120.35|6121.67|6121.67|6120.06|6120.06|0
1608045600000|2020-12-15 15:20:00|6119.76|6119.76|6119.5|6119.5|6120.12|6120.12|6118.66|6118.66|0
1608045900000|2020-12-15 15:25:00|6120.6|6120.6|6123.15|6123.15|6123.15|6123.15|6120.6|6120.6|0
1608046200000|2020-12-15 15:30:00|6122.92|6122.92|6128.84|6128.84|6128.84|6128.84|6121.24|6121.24|0
1608046500000|2020-12-15 15:35:00|6132.02|6132.02|6128.09|6128.09|6134.7|6134.7|6128.09|6128.09|0
1608046800000|2020-12-15 15:40:00|6128.17|6128.17|6131.61|6131.61|6131.61|6131.61|6128.17|6128.17|0
1608047100000|2020-12-15 15:45:00|6132.42|6132.42|6136.01|6136.01|6136.01|6136.01|6132.42|6132.42|0
1608047400000|2020-12-15 15:50:00|6135.71|6135.71|6137.75|6137.75|6138.22|6138.22|6135.71|6135.71|0
1608047700000|2020-12-15 15:55:00|6137.54|6137.54|6141.29|6141.29|6141.29|6141.29|6137.54|6137.54|0
1608048000000|2020-12-15 16:00:00|6142.44|6142.44|6137.85|6137.85|6143.32|6143.32|6137.54|6137.54|0
1608048300000|2020-12-15 16:05:00|6136.66|6136.66|6137.82|6137.82|6137.82|6137.82|6131.78|6131.78|0
1608048600000|2020-12-15 16:10:00|6138.24|6138.24|6140.09|6140.09|6140.09|6140.09|6138.24|6138.24|0
1608048900000|2020-12-15 16:15:00|6141.92|6141.92|6142.32|6142.32|6142.41|6142.41|6141.63|6141.63|0
1608049200000|2020-12-15 16:20:00|6144.11|6144.11|6154.2|6154.2|6154.2|6154.2|6144.11|6144.11|0
1608049500000|2020-12-15 16:25:00|6155.1|6155.1|6154.23|6154.23|6158.14|6158.14|6154.23|6154.23|0
1608106500000|2020-12-16 08:15:00|6191.69|6191.69|6203.54|6203.54|6203.54|6203.54|6191.69|6191.69|0
1608106800000|2020-12-16 08:20:00|6204.2|6204.2|6197.5|6197.5|6204.2|6204.2|6197.5|6197.5|0
1608107100000|2020-12-16 08:25:00|6197.83|6197.83|6198.26|6198.26|6199|6199|6197.22|6197.22|0
1608107400000|2020-12-16 08:30:00|6198.3|6198.3|6206.79|6206.79|6206.79|6206.79|6198.3|6198.3|0
1608107700000|2020-12-16 08:35:00|6206.49|6206.49|6200.75|6200.75|6206.49|6206.49|6198.46|6198.46|0
1608108000000|2020-12-16 08:40:00|6202.49|6202.49|6200.71|6200.71|6204.94|6204.94|6200.71|6200.71|0
1608108300000|2020-12-16 08:45:00|6201.72|6201.72|6203.86|6203.86|6204.29|6204.29|6201.72|6201.72|0
1608108600000|2020-12-16 08:50:00|6206.66|6206.66|6206.76|6206.76|6207.52|6207.52|6206.12|6206.12|0
1608108900000|2020-12-16 08:55:00|6205.39|6205.39|6206.07|6206.07|6206.61|6206.61|6204.28|6204.28|0
1608109200000|2020-12-16 09:00:00|6204.84|6204.84|6206.38|6206.38|6206.38|6206.38|6201.68|6201.68|0
1608109500000|2020-12-16 09:05:00|6206.33|6206.33|6206.91|6206.91|6207.15|6207.15|6206.02|6206.02|0
1608109800000|2020-12-16 09:10:00|6206.34|6206.34|6198.96|6198.96|6206.34|6206.34|6198.96|6198.96|0
1608110100000|2020-12-16 09:15:00|6199.59|6199.59|6200.71|6200.71|6200.71|6200.71|6198.57|6198.57|0
1608110400000|2020-12-16 09:20:00|6200.82|6200.82|6204.69|6204.69|6204.69|6204.69|6200.82|6200.82|0
1608110700000|2020-12-16 09:25:00|6202.84|6202.84|6202.26|6202.26|6204.11|6204.11|6202.26|6202.26|0
1608111000000|2020-12-16 09:30:00|6202.36|6202.36|6206.22|6206.22|6207.6|6207.6|6202.36|6202.36|0
1608111300000|2020-12-16 09:35:00|6207.95|6207.95|6209.53|6209.53|6209.76|6209.76|6207.95|6207.95|0
1608111600000|2020-12-16 09:40:00|6209.42|6209.42|6210.29|6210.29|6210.9|6210.9|6209.42|6209.42|0
1608111900000|2020-12-16 09:45:00|6208.98|6208.98|6207.39|6207.39|6208.98|6208.98|6207.24|6207.24|0
1608112200000|2020-12-16 09:50:00|6208.92|6208.92|6209.27|6209.27|6211.65|6211.65|6208.91|6208.91|0
1608112500000|2020-12-16 09:55:00|6209.01|6209.01|6211.66|6211.66|6212.18|6212.18|6209.01|6209.01|0
1608112800000|2020-12-16 10:00:00|6211.8|6211.8|6214.04|6214.04|6216.35|6216.35|6211.8|6211.8|0
1608113100000|2020-12-16 10:05:00|6217.51|6217.51|6213.45|6213.45|6217.51|6217.51|6213.45|6213.45|0
1608113400000|2020-12-16 10:10:00|6214.2|6214.2|6213.13|6213.13|6214.91|6214.91|6211.96|6211.96|0
1608113700000|2020-12-16 10:15:00|6212.65|6212.65|6212.87|6212.87|6212.87|6212.87|6210.97|6210.97|0
1608114000000|2020-12-16 10:20:00|6212.66|6212.66|6212.67|6212.67|6212.9|6212.9|6211.76|6211.76|0
1608114300000|2020-12-16 10:25:00|6212.88|6212.88|6214.96|6214.96|6214.96|6214.96|6212.88|6212.88|0
1608114600000|2020-12-16 10:30:00|6215.23|6215.23|6215.31|6215.31|6217.41|6217.41|6214.87|6214.87|0
1608114900000|2020-12-16 10:35:00|6216.68|6216.68|6213.21|6213.21|6216.68|6216.68|6213|6213|0
1608115200000|2020-12-16 10:40:00|6211.89|6211.89|6211.5|6211.5|6211.89|6211.89|6210.22|6210.22|0
1608115500000|2020-12-16 10:45:00|6212.53|6212.53|6209.75|6209.75|6212.53|6212.53|6209.08|6209.08|0
1608115800000|2020-12-16 10:50:00|6210.31|6210.31|6211.02|6211.02|6211.02|6211.02|6210.31|6210.31|0
1608116100000|2020-12-16 10:55:00|6210.97|6210.97|6210.5|6210.5|6211.13|6211.13|6209.81|6209.81|0
1608116400000|2020-12-16 11:00:00|6209.91|6209.91|6209.72|6209.72|6211.41|6211.41|6208.8|6208.8|0
1608116700000|2020-12-16 11:05:00|6211.58|6211.58|6214.12|6214.12|6214.12|6214.12|6211.58|6211.58|0
1608117000000|2020-12-16 11:10:00|6214.47|6214.47|6214.2|6214.2|6215.08|6215.08|6214.2|6214.2|0
1608117300000|2020-12-16 11:15:00|6214.46|6214.46|6214.85|6214.85|6215.21|6215.21|6213.09|6213.09|0
1608117600000|2020-12-16 11:20:00|6214.26|6214.26|6214.17|6214.17|6214.98|6214.98|6213.47|6213.47|0
1608117900000|2020-12-16 11:25:00|6214.28|6214.28|6212.88|6212.88|6214.28|6214.28|6211.19|6211.19|0
1608118200000|2020-12-16 11:30:00|6212.33|6212.33|6213.89|6213.89|6213.89|6213.89|6211.18|6211.18|0
1608118500000|2020-12-16 11:35:00|6212.36|6212.36|6212.19|6212.19|6212.92|6212.92|6211.93|6211.93|0
1608118800000|2020-12-16 11:40:00|6214.13|6214.13|6208.55|6208.55|6214.13|6214.13|6208.55|6208.55|0
1608119100000|2020-12-16 11:45:00|6209.21|6209.21|6209.21|6209.21|6210.49|6210.49|6208.62|6208.62|0
1608119400000|2020-12-16 11:50:00|6206.83|6206.83|6206.18|6206.18|6206.83|6206.83|6205.73|6205.73|0
1608119700000|2020-12-16 11:55:00|6205.45|6205.45|6207.66|6207.66|6207.66|6207.66|6203.25|6203.25|0
1608120000000|2020-12-16 12:00:00|6207.21|6207.21|6204.66|6204.66|6207.21|6207.21|6204.47|6204.47|0
1608120300000|2020-12-16 12:05:00|6205.9|6205.9|6201.39|6201.39|6205.9|6205.9|6201|6201|0
1608120600000|2020-12-16 12:10:00|6201.69|6201.69|6203.06|6203.06|6203.06|6203.06|6201.69|6201.69|0
1608120900000|2020-12-16 12:15:00|6202.39|6202.39|6203.67|6203.67|6203.9|6203.9|6202.39|6202.39|0
1608121200000|2020-12-16 12:20:00|6203.16|6203.16|6200.26|6200.26|6203.16|6203.16|6200.03|6200.03|0
1608121500000|2020-12-16 12:25:00|6200.33|6200.33|6199.72|6199.72|6200.45|6200.45|6199.72|6199.72|0
1608121800000|2020-12-16 12:30:00|6199.15|6199.15|6200.77|6200.77|6203.08|6203.08|6198.47|6198.47|0
1608122100000|2020-12-16 12:35:00|6201.33|6201.33|6197.89|6197.89|6201.33|6201.33|6197.89|6197.89|0
1608122400000|2020-12-16 12:40:00|6196.64|6196.64|6197.89|6197.89|6197.89|6197.89|6196.12|6196.12|0
1608122700000|2020-12-16 12:45:00|6197.43|6197.43|6191.48|6191.48|6197.43|6197.43|6191.48|6191.48|0
1608123000000|2020-12-16 12:50:00|6191.38|6191.38|6195.57|6195.57|6195.57|6195.57|6191.38|6191.38|0
1608123300000|2020-12-16 12:55:00|6195.25|6195.25|6194.51|6194.51|6195.25|6195.25|6193.58|6193.58|0
1608123600000|2020-12-16 13:00:00|6195.39|6195.39|6196.87|6196.87|6196.87|6196.87|6193.59|6193.59|0
1608123900000|2020-12-16 13:05:00|6196.46|6196.46|6200.74|6200.74|6200.81|6200.81|6196.46|6196.46|0
1608124200000|2020-12-16 13:10:00|6201.5|6201.5|6196.06|6196.06|6201.5|6201.5|6196.06|6196.06|0
1608124500000|2020-12-16 13:15:00|6201.75|6201.75|6202.16|6202.16|6205.17|6205.17|6201.75|6201.75|0
1608124800000|2020-12-16 13:20:00|6203.31|6203.31|6196.49|6196.49|6203.31|6203.31|6196.49|6196.49|0
1608125100000|2020-12-16 13:25:00|6195.52|6195.52|6193.46|6193.46|6195.52|6195.52|6192.75|6192.75|0
1608125400000|2020-12-16 13:30:00|6194.89|6194.89|6192.56|6192.56|6194.89|6194.89|6192.56|6192.56|0
1608125700000|2020-12-16 13:35:00|6192.15|6192.15|6191.67|6191.67|6192.15|6192.15|6189.55|6189.55|0
1608126000000|2020-12-16 13:40:00|6191.8|6191.8|6190.38|6190.38|6191.8|6191.8|6190|6190|0
1608126300000|2020-12-16 13:45:00|6188.77|6188.77|6186.17|6186.17|6188.77|6188.77|6186.17|6186.17|0
1608126600000|2020-12-16 13:50:00|6186.04|6186.04|6183.88|6183.88|6186.04|6186.04|6183.25|6183.25|0
1608126900000|2020-12-16 13:55:00|6185.16|6185.16|6184.09|6184.09|6185.16|6185.16|6183.62|6183.62|0
1608127200000|2020-12-16 14:00:00|6185.17|6185.17|6184.75|6184.75|6185.17|6185.17|6183.88|6183.88|0
1608127500000|2020-12-16 14:05:00|6186.09|6186.09|6184.94|6184.94|6186.64|6186.64|6183.72|6183.72|0
1608127800000|2020-12-16 14:10:00|6185.39|6185.39|6185.36|6185.36|6185.39|6185.39|6184.36|6184.36|0
1608128100000|2020-12-16 14:15:00|6184.88|6184.88|6182.51|6182.51|6184.88|6184.88|6182.17|6182.17|0
1608128400000|2020-12-16 14:20:00|6183.58|6183.58|6184.22|6184.22|6185.32|6185.32|6182.89|6182.89|0
1608128700000|2020-12-16 14:25:00|6182.69|6182.69|6183.29|6183.29|6183.9|6183.9|6182.69|6182.69|0
1608129000000|2020-12-16 14:30:00|6183.03|6183.03|6187.43|6187.43|6187.43|6187.43|6182.68|6182.68|0
1608129300000|2020-12-16 14:35:00|6189.29|6189.29|6186.65|6186.65|6189.3|6189.3|6186.65|6186.65|0
1608129600000|2020-12-16 14:40:00|6186.75|6186.75|6184.97|6184.97|6187.15|6187.15|6183.67|6183.67|0
1608129900000|2020-12-16 14:45:00|6187.5|6187.5|6181.23|6181.23|6187.5|6187.5|6181.23|6181.23|0
1608130200000|2020-12-16 14:50:00|6181.99|6181.99|6184.6|6184.6|6184.6|6184.6|6181.99|6181.99|0
1608130500000|2020-12-16 14:55:00|6184.5|6184.5|6186.82|6186.82|6186.82|6186.82|6184.5|6184.5|0
1608130800000|2020-12-16 15:00:00|6190.86|6190.86|6188.11|6188.11|6190.86|6190.86|6187.65|6187.65|0
1608131100000|2020-12-16 15:05:00|6187.05|6187.05|6185.55|6185.55|6187.05|6187.05|6185.07|6185.07|0
1608131400000|2020-12-16 15:10:00|6185.4|6185.4|6181.49|6181.49|6185.49|6185.49|6181.49|6181.49|0
1608131700000|2020-12-16 15:15:00|6180.47|6180.47|6179.74|6179.74|6180.92|6180.92|6178.24|6178.24|0
1608132000000|2020-12-16 15:20:00|6179.93|6179.93|6179.66|6179.66|6181.24|6181.24|6179.66|6179.66|0
1608132300000|2020-12-16 15:25:00|6182.16|6182.16|6182.57|6182.57|6183.39|6183.39|6182.16|6182.16|0
1608132600000|2020-12-16 15:30:00|6182.05|6182.05|6182.39|6182.39|6182.39|6182.39|6181.29|6181.29|0
1608132900000|2020-12-16 15:35:00|6183.45|6183.45|6183.51|6183.51|6184.42|6184.42|6182.61|6182.61|0
1608133200000|2020-12-16 15:40:00|6183.4|6183.4|6181.18|6181.18|6184.1|6184.1|6181.18|6181.18|0
1608133500000|2020-12-16 15:45:00|6179.96|6179.96|6180.33|6180.33|6180.33|6180.33|6179.42|6179.42|0
1608133800000|2020-12-16 15:50:00|6180.83|6180.83|6179.42|6179.42|6180.86|6180.86|6179.42|6179.42|0
1608134100000|2020-12-16 15:55:00|6180.43|6180.43|6180.98|6180.98|6183.36|6183.36|6180.43|6180.43|0
1608134400000|2020-12-16 16:00:00|6181.36|6181.36|6182.36|6182.36|6182.36|6182.36|6180.5|6180.5|0
1608134700000|2020-12-16 16:05:00|6184.18|6184.18|6188.22|6188.22|6188.22|6188.22|6184.18|6184.18|0
1608135000000|2020-12-16 16:10:00|6187.11|6187.11|6189.43|6189.43|6189.43|6189.43|6187.11|6187.11|0
1608135300000|2020-12-16 16:15:00|6189.16|6189.16|6184.75|6184.75|6189.16|6189.16|6184.75|6184.75|0
1608135600000|2020-12-16 16:20:00|6184.41|6184.41|6187.63|6187.63|6187.63|6187.63|6184.41|6184.41|0
1608135900000|2020-12-16 16:25:00|6187.12|6187.12|6186.72|6186.72|6187.12|6187.12|6185.97|6185.97|0
1608192900000|2020-12-17 08:15:00|6223.93|6223.93|6224.64|6224.64|6224.64|6224.64|6220.72|6220.72|0
1608193200000|2020-12-17 08:20:00|6223.48|6223.48|6226.99|6226.99|6226.99|6226.99|6223.48|6223.48|0
1608193500000|2020-12-17 08:25:00|6226.9|6226.9|6224.51|6224.51|6226.9|6226.9|6223.06|6223.06|0
1608193800000|2020-12-17 08:30:00|6224.3|6224.3|6217.79|6217.79|6224.3|6224.3|6212.57|6212.57|0
1608194100000|2020-12-17 08:35:00|6219.53|6219.53|6215.86|6215.86|6220.19|6220.19|6215.58|6215.58|0
1608194400000|2020-12-17 08:40:00|6217.13|6217.13|6215.38|6215.38|6217.18|6217.18|6215.38|6215.38|0
1608194700000|2020-12-17 08:45:00|6214.96|6214.96|6210.49|6210.49|6214.96|6214.96|6209.73|6209.73|0
1608195000000|2020-12-17 08:50:00|6211.87|6211.87|6212.87|6212.87|6214.01|6214.01|6211.7|6211.7|0
1608195300000|2020-12-17 08:55:00|6213.46|6213.46|6214.87|6214.87|6214.87|6214.87|6213.02|6213.02|0
1608195600000|2020-12-17 09:00:00|6215.13|6215.13|6214.59|6214.59|6215.13|6215.13|6212.67|6212.67|0
1608195900000|2020-12-17 09:05:00|6215.63|6215.63|6218.68|6218.68|6218.68|6218.68|6215.02|6215.02|0
1608196200000|2020-12-17 09:10:00|6217.86|6217.86|6216.61|6216.61|6217.86|6217.86|6216.02|6216.02|0
1608196500000|2020-12-17 09:15:00|6217.35|6217.35|6215.56|6215.56|6218.13|6218.13|6215.56|6215.56|0
1608196800000|2020-12-17 09:20:00|6216.16|6216.16|6216.78|6216.78|6217.13|6217.13|6216.16|6216.16|0
1608197100000|2020-12-17 09:25:00|6215.54|6215.54|6208.73|6208.73|6215.54|6215.54|6208.73|6208.73|0
1608197400000|2020-12-17 09:30:00|6208.74|6208.74|6205.16|6205.16|6208.74|6208.74|6205.16|6205.16|0
1608197700000|2020-12-17 09:35:00|6205.06|6205.06|6203.43|6203.43|6205.06|6205.06|6203.43|6203.43|0
1608198000000|2020-12-17 09:40:00|6204.75|6204.75|6207.79|6207.79|6208.68|6208.68|6204.75|6204.75|0
1608198300000|2020-12-17 09:45:00|6209.38|6209.38|6208.16|6208.16|6209.38|6209.38|6208.05|6208.05|0
1608198600000|2020-12-17 09:50:00|6207.12|6207.12|6208.96|6208.96|6209.04|6209.04|6207.12|6207.12|0
1608198900000|2020-12-17 09:55:00|6209.95|6209.95|6208.98|6208.98|6210.36|6210.36|6208.98|6208.98|0
1608199200000|2020-12-17 10:00:00|6209.53|6209.53|6210.92|6210.92|6210.92|6210.92|6209.53|6209.53|0
1608199500000|2020-12-17 10:05:00|6212.21|6212.21|6214.12|6214.12|6214.12|6214.12|6211.56|6211.56|0
1608199800000|2020-12-17 10:10:00|6213.66|6213.66|6210.97|6210.97|6213.66|6213.66|6210.97|6210.97|0
1608200100000|2020-12-17 10:15:00|6211.38|6211.38|6214.11|6214.11|6214.33|6214.33|6211.38|6211.38|0
1608200400000|2020-12-17 10:20:00|6216.02|6216.02|6211.36|6211.36|6216.02|6216.02|6211.36|6211.36|0
1608200700000|2020-12-17 10:25:00|6211.09|6211.09|6211.76|6211.76|6211.76|6211.76|6210.53|6210.53|0
1608201000000|2020-12-17 10:30:00|6216.1|6216.1|6217.8|6217.8|6219.08|6219.08|6216.1|6216.1|0
1608201300000|2020-12-17 10:35:00|6215.24|6215.24|6212.1|6212.1|6215.62|6215.62|6212.1|6212.1|0
1608201600000|2020-12-17 10:40:00|6213.17|6213.17|6215.73|6215.73|6215.73|6215.73|6213.17|6213.17|0
1608201900000|2020-12-17 10:45:00|6216.58|6216.58|6223.95|6223.95|6223.95|6223.95|6216.36|6216.36|0
1608202200000|2020-12-17 10:50:00|6222.4|6222.4|6221.61|6221.61|6222.4|6222.4|6221.51|6221.51|0
1608202500000|2020-12-17 10:55:00|6220.09|6220.09|6218.81|6218.81|6221.68|6221.68|6218.81|6218.81|0
1608202800000|2020-12-17 11:00:00|6218.3|6218.3|6218.21|6218.21|6218.36|6218.36|6217.74|6217.74|0
1608203100000|2020-12-17 11:05:00|6218.19|6218.19|6220.28|6220.28|6220.28|6220.28|6218.19|6218.19|0
1608203400000|2020-12-17 11:10:00|6220.07|6220.07|6222.51|6222.51|6222.51|6222.51|6220.07|6220.07|0
1608203700000|2020-12-17 11:15:00|6232.06|6232.06|6234.37|6234.37|6234.37|6234.37|6232.06|6232.06|0
1608204000000|2020-12-17 11:20:00|6234.43|6234.43|6235.12|6235.12|6235.32|6235.32|6234.04|6234.04|0
1608204300000|2020-12-17 11:25:00|6234.46|6234.46|6234.66|6234.66|6235.48|6235.48|6234.46|6234.46|0
1608204600000|2020-12-17 11:30:00|6233.59|6233.59|6234.52|6234.52|6235.06|6235.06|6233.59|6233.59|0
1608204900000|2020-12-17 11:35:00|6234.89|6234.89|6236.23|6236.23|6236.23|6236.23|6234.89|6234.89|0
1608205200000|2020-12-17 11:40:00|6235.72|6235.72|6233.18|6233.18|6235.72|6235.72|6233.18|6233.18|0
1608205500000|2020-12-17 11:45:00|6233.57|6233.57|6231.16|6231.16|6233.57|6233.57|6230.75|6230.75|0
1608205800000|2020-12-17 11:50:00|6232.49|6232.49|6234.54|6234.54|6235.53|6235.53|6232.49|6232.49|0
1608206100000|2020-12-17 11:55:00|6235.07|6235.07|6238.75|6238.75|6238.78|6238.78|6235.07|6235.07|0
1608206400000|2020-12-17 12:00:00|6238.9|6238.9|6235.76|6235.76|6240.63|6240.63|6235.76|6235.76|0
1608206700000|2020-12-17 12:05:00|6234.85|6234.85|6235.1|6235.1|6237.02|6237.02|6234.85|6234.85|0
1608207000000|2020-12-17 12:10:00|6235.26|6235.26|6237.07|6237.07|6237.07|6237.07|6235.26|6235.26|0
1608207300000|2020-12-17 12:15:00|6238.36|6238.36|6240.55|6240.55|6240.55|6240.55|6238.07|6238.07|0
1608207600000|2020-12-17 12:20:00|6240.4|6240.4|6240.42|6240.42|6240.42|6240.42|6238.46|6238.46|0
1608207900000|2020-12-17 12:25:00|6238.59|6238.59|6242.73|6242.73|6244.25|6244.25|6237.79|6237.79|0
1608208200000|2020-12-17 12:30:00|6244.82|6244.82|6244.29|6244.29|6244.82|6244.82|6243.54|6243.54|0
1608208500000|2020-12-17 12:35:00|6244.62|6244.62|6243.44|6243.44|6245.15|6245.15|6243.19|6243.19|0
1608208800000|2020-12-17 12:40:00|6243.17|6243.17|6244.36|6244.36|6244.36|6244.36|6241.76|6241.76|0
1608209100000|2020-12-17 12:45:00|6248.03|6248.03|6260.29|6260.29|6260.29|6260.29|6248.03|6248.03|0
1608209400000|2020-12-17 12:50:00|6259.77|6259.77|6259.33|6259.33|6260.28|6260.28|6259.33|6259.33|0
1608209700000|2020-12-17 12:55:00|6259.1|6259.1|6262.06|6262.06|6262.06|6262.06|6259.1|6259.1|0
1608210000000|2020-12-17 13:00:00|6261.54|6261.54|6261.82|6261.82|6263.8|6263.8|6261.48|6261.48|0
1608210300000|2020-12-17 13:05:00|6260.83|6260.83|6261.15|6261.15|6261.15|6261.15|6259.17|6259.17|0
1608210600000|2020-12-17 13:10:00|6262.63|6262.63|6265.88|6265.88|6265.89|6265.89|6262.63|6262.63|0
1608210900000|2020-12-17 13:15:00|6266.3|6266.3|6268.01|6268.01|6268.01|6268.01|6266.18|6266.18|0
1608211200000|2020-12-17 13:20:00|6267.05|6267.05|6269.78|6269.78|6270.36|6270.36|6267.05|6267.05|0
1608211500000|2020-12-17 13:25:00|6267.78|6267.78|6270.93|6270.93|6271.46|6271.46|6267.78|6267.78|0
1608211800000|2020-12-17 13:30:00|6271.33|6271.33|6270.03|6270.03|6271.33|6271.33|6269.64|6269.64|0
1608212100000|2020-12-17 13:35:00|6274.48|6274.48|6273.06|6273.06|6274.48|6274.48|6272.45|6272.45|0
1608212400000|2020-12-17 13:40:00|6272.09|6272.09|6264.7|6264.7|6272.09|6272.09|6264.7|6264.7|0
1608212700000|2020-12-17 13:45:00|6262.1|6262.1|6260.09|6260.09|6263.83|6263.83|6260.09|6260.09|0
1608213000000|2020-12-17 13:50:00|6259.59|6259.59|6262.26|6262.26|6262.26|6262.26|6259.51|6259.51|0
1608213300000|2020-12-17 13:55:00|6262.32|6262.32|6265.42|6265.42|6265.42|6265.42|6262.02|6262.02|0
1608213600000|2020-12-17 14:00:00|6266.4|6266.4|6261.51|6261.51|6267.09|6267.09|6261.51|6261.51|0
1608213900000|2020-12-17 14:05:00|6260.75|6260.75|6257.62|6257.62|6260.75|6260.75|6257.62|6257.62|0
1608214200000|2020-12-17 14:10:00|6257.57|6257.57|6254.85|6254.85|6258|6258|6254.85|6254.85|0
1608214500000|2020-12-17 14:15:00|6255.04|6255.04|6259.5|6259.5|6259.5|6259.5|6255.04|6255.04|0
1608214800000|2020-12-17 14:20:00|6257.8|6257.8|6259.46|6259.46|6259.46|6259.46|6257.71|6257.71|0
1608215100000|2020-12-17 14:25:00|6261.06|6261.06|6263.42|6263.42|6263.7|6263.7|6261.06|6261.06|0
1608215400000|2020-12-17 14:30:00|6263.18|6263.18|6265.1|6265.1|6265.1|6265.1|6260.42|6260.42|0
1608215700000|2020-12-17 14:35:00|6267.25|6267.25|6269.11|6269.11|6271.37|6271.37|6267.25|6267.25|0
1608216000000|2020-12-17 14:40:00|6270.63|6270.63|6272.03|6272.03|6272.03|6272.03|6269.65|6269.65|0
1608216300000|2020-12-17 14:45:00|6272.48|6272.48|6279.7|6279.7|6279.7|6279.7|6272.48|6272.48|0
1608216600000|2020-12-17 14:50:00|6280.64|6280.64|6291.94|6291.94|6291.94|6291.94|6280.64|6280.64|0
1608216900000|2020-12-17 14:55:00|6289.31|6289.31|6292.49|6292.49|6292.49|6292.49|6287.69|6287.69|0
1608217200000|2020-12-17 15:00:00|6288.67|6288.67|6291.65|6291.65|6295.12|6295.12|6288.67|6288.67|0
1608217500000|2020-12-17 15:05:00|6291.13|6291.13|6294.62|6294.62|6294.62|6294.62|6289.42|6289.42|0
1608217800000|2020-12-17 15:10:00|6295.44|6295.44|6295.52|6295.52|6296.14|6296.14|6295.39|6295.39|0
1608218100000|2020-12-17 15:15:00|6299.66|6299.66|6298.3|6298.3|6299.66|6299.66|6293.37|6293.37|0
1608218400000|2020-12-17 15:20:00|6296.26|6296.26|6289.22|6289.22|6296.26|6296.26|6289.22|6289.22|0
1608218700000|2020-12-17 15:25:00|6292.24|6292.24|6291.12|6291.12|6293.2|6293.2|6290.49|6290.49|0
1608219000000|2020-12-17 15:30:00|6290.57|6290.57|6288.57|6288.57|6290.57|6290.57|6288.57|6288.57|0
1608219300000|2020-12-17 15:35:00|6287.15|6287.15|6281.36|6281.36|6287.15|6287.15|6281.36|6281.36|0
1608219600000|2020-12-17 15:40:00|6280.79|6280.79|6279.45|6279.45|6280.79|6280.79|6278.53|6278.53|0
1608219900000|2020-12-17 15:45:00|6281.11|6281.11|6281.75|6281.75|6281.75|6281.75|6280.96|6280.96|0
1608220200000|2020-12-17 15:50:00|6280.39|6280.39|6275.45|6275.45|6280.39|6280.39|6274.7|6274.7|0
1608220500000|2020-12-17 15:55:00|6270.84|6270.84|6275.62|6275.62|6276.28|6276.28|6270.84|6270.84|0
1608220800000|2020-12-17 16:00:00|6274.07|6274.07|6270.8|6270.8|6275.73|6275.73|6270.8|6270.8|0
1608221100000|2020-12-17 16:05:00|6271.57|6271.57|6266.4|6266.4|6271.57|6271.57|6266.4|6266.4|0
1608221400000|2020-12-17 16:10:00|6265.93|6265.93|6268.46|6268.46|6268.49|6268.49|6265.47|6265.47|0
1608221700000|2020-12-17 16:15:00|6265.63|6265.63|6273.02|6273.02|6273.02|6273.02|6265.63|6265.63|0
1608222000000|2020-12-17 16:20:00|6268.07|6268.07|6268.57|6268.57|6268.63|6268.63|6267.67|6267.67|0
1608222300000|2020-12-17 16:25:00|6268.88|6268.88|6261.63|6261.63|6268.88|6268.88|6261.63|6261.63|0
1608279300000|2020-12-18 08:15:00|6282.35|6282.35|6297.62|6297.62|6297.62|6297.62|6280.65|6280.65|0
1608279600000|2020-12-18 08:20:00|6304.22|6304.22|6304.24|6304.24|6307.23|6307.23|6302.96|6302.96|0
1608279900000|2020-12-18 08:25:00|6298.87|6298.87|6302.5|6302.5|6302.5|6302.5|6298.87|6298.87|0
1608280200000|2020-12-18 08:30:00|6305.88|6305.88|6298.55|6298.55|6306.86|6306.86|6298.55|6298.55|0
1608280500000|2020-12-18 08:35:00|6297.44|6297.44|6303.25|6303.25|6303.9|6303.9|6297.44|6297.44|0
1608280800000|2020-12-18 08:40:00|6303.23|6303.23|6303.17|6303.17|6303.23|6303.23|6300.8|6300.8|0
1608281100000|2020-12-18 08:45:00|6301.92|6301.92|6299.91|6299.91|6301.92|6301.92|6299.91|6299.91|0
1608281400000|2020-12-18 08:50:00|6301.39|6301.39|6296.42|6296.42|6301.9|6301.9|6296.42|6296.42|0
1608281700000|2020-12-18 08:55:00|6298.12|6298.12|6297.42|6297.42|6300.58|6300.58|6297.42|6297.42|0
1608282000000|2020-12-18 09:00:00|6296.34|6296.34|6303.83|6303.83|6303.83|6303.83|6296.34|6296.34|0
1608282300000|2020-12-18 09:05:00|6303.3|6303.3|6307.11|6307.11|6307.6|6307.6|6303.3|6303.3|0
1608282600000|2020-12-18 09:10:00|6312.9|6312.9|6308.15|6308.15|6312.9|6312.9|6308.15|6308.15|0
1608282900000|2020-12-18 09:15:00|6307.02|6307.02|6301.94|6301.94|6307.02|6307.02|6301.94|6301.94|0
1608283200000|2020-12-18 09:20:00|6302.51|6302.51|6304.03|6304.03|6304.03|6304.03|6301.78|6301.78|0
1608283500000|2020-12-18 09:25:00|6306.38|6306.38|6304.13|6304.13|6306.85|6306.85|6304.13|6304.13|0
1608283800000|2020-12-18 09:30:00|6304.82|6304.82|6299.38|6299.38|6304.82|6304.82|6299.38|6299.38|0
1608284100000|2020-12-18 09:35:00|6297.76|6297.76|6297.1|6297.1|6299.64|6299.64|6297.1|6297.1|0
1608284400000|2020-12-18 09:40:00|6296.01|6296.01|6296.76|6296.76|6296.92|6296.92|6294.8|6294.8|0
1608284700000|2020-12-18 09:45:00|6298.41|6298.41|6293.72|6293.72|6298.41|6298.41|6293.72|6293.72|0
1608285000000|2020-12-18 09:50:00|6289.66|6289.66|6284.72|6284.72|6289.66|6289.66|6284.72|6284.72|0
1608285300000|2020-12-18 09:55:00|6285.47|6285.47|6281.45|6281.45|6285.47|6285.47|6281.45|6281.45|0
1608285600000|2020-12-18 10:00:00|6280.62|6280.62|6283.13|6283.13|6285.9|6285.9|6280.62|6280.62|0
1608285900000|2020-12-18 10:05:00|6283.75|6283.75|6286.22|6286.22|6286.22|6286.22|6281.62|6281.62|0
1608286200000|2020-12-18 10:10:00|6285.91|6285.91|6285.91|6285.91|6285.91|6285.91|6285.91|6285.91|0
1608286500000|2020-12-18 10:15:00|6298.51|6298.51|6298.97|6298.97|6299.27|6299.27|6298.51|6298.51|0
1608286800000|2020-12-18 10:20:00|6296.73|6296.73|6297.79|6297.79|6298.37|6298.37|6296.73|6296.73|0
1608287100000|2020-12-18 10:25:00|6298|6298|6295.36|6295.36|6299.61|6299.61|6295.36|6295.36|0
1608287400000|2020-12-18 10:30:00|6291.77|6291.77|6281.58|6281.58|6291.77|6291.77|6281.58|6281.58|0
1608287700000|2020-12-18 10:35:00|6279.39|6279.39|6269.2|6269.2|6279.39|6279.39|6269.2|6269.2|0
1608288000000|2020-12-18 10:40:00|6270.18|6270.18|6272.33|6272.33|6272.33|6272.33|6269.32|6269.32|0
1608288300000|2020-12-18 10:45:00|6272.85|6272.85|6277.43|6277.43|6278.53|6278.53|6272.85|6272.85|0
1608288600000|2020-12-18 10:50:00|6283.96|6283.96|6291.13|6291.13|6291.45|6291.45|6283.96|6283.96|0
1608288900000|2020-12-18 10:55:00|6293.35|6293.35|6295.11|6295.11|6295.28|6295.28|6293.35|6293.35|0
1608289200000|2020-12-18 11:00:00|6292.11|6292.11|6282.16|6282.16|6292.11|6292.11|6282.16|6282.16|0
1608289500000|2020-12-18 11:05:00|6284.08|6284.08|6280.68|6280.68|6284.08|6284.08|6278.74|6278.74|0
1608289800000|2020-12-18 11:10:00|6279.77|6279.77|6278.78|6278.78|6279.83|6279.83|6278.78|6278.78|0
1608290100000|2020-12-18 11:15:00|6278.94|6278.94|6282.2|6282.2|6282.2|6282.2|6278.94|6278.94|0
1608290400000|2020-12-18 11:20:00|6281.53|6281.53|6284.47|6284.47|6284.65|6284.65|6281.53|6281.53|0
1608290700000|2020-12-18 11:25:00|6286.65|6286.65|6287.73|6287.73|6287.8|6287.8|6286.65|6286.65|0
1608291000000|2020-12-18 11:30:00|6287.72|6287.72|6286.39|6286.39|6288.59|6288.59|6286.39|6286.39|0
1608291300000|2020-12-18 11:35:00|6286.22|6286.22|6290.84|6290.84|6290.99|6290.99|6286.22|6286.22|0
1608291600000|2020-12-18 11:40:00|6292.77|6292.77|6291.99|6291.99|6293|6293|6290.69|6290.69|0
1608291900000|2020-12-18 11:45:00|6291.77|6291.77|6290.29|6290.29|6291.77|6291.77|6288.99|6288.99|0
1608292200000|2020-12-18 11:50:00|6292.02|6292.02|6287|6287|6295.63|6295.63|6287|6287|0
1608292500000|2020-12-18 11:55:00|6286.54|6286.54|6288.31|6288.31|6288.31|6288.31|6286.16|6286.16|0
1608292800000|2020-12-18 12:00:00|6289.79|6289.79|6290.52|6290.52|6291.31|6291.31|6289.79|6289.79|0
1608293100000|2020-12-18 12:05:00|6292.03|6292.03|6292.32|6292.32|6294.2|6294.2|6291.56|6291.56|0
1608293400000|2020-12-18 12:10:00|6291.92|6291.92|6287.55|6287.55|6291.92|6291.92|6287.55|6287.55|0
1608293700000|2020-12-18 12:15:00|6285.52|6285.52|6285.96|6285.96|6286.7|6286.7|6285.37|6285.37|0
1608294000000|2020-12-18 12:20:00|6287.8|6287.8|6288|6288|6289|6289|6286.87|6286.87|0
1608294300000|2020-12-18 12:25:00|6286.89|6286.89|6285.43|6285.43|6287.59|6287.59|6285.43|6285.43|0
1608294600000|2020-12-18 12:30:00|6283.53|6283.53|6281.38|6281.38|6283.53|6283.53|6281.38|6281.38|0
1608294900000|2020-12-18 12:35:00|6280.23|6280.23|6280.61|6280.61|6281.18|6281.18|6280.19|6280.19|0
1608295200000|2020-12-18 12:40:00|6280.58|6280.58|6280.39|6280.39|6280.69|6280.69|6279.84|6279.84|0
1608295500000|2020-12-18 12:45:00|6280.77|6280.77|6277.91|6277.91|6280.77|6280.77|6277.91|6277.91|0
1608295800000|2020-12-18 12:50:00|6277.43|6277.43|6275.51|6275.51|6277.43|6277.43|6274.68|6274.68|0
1608296100000|2020-12-18 12:55:00|6274.87|6274.87|6274.66|6274.66|6275.91|6275.91|6273.92|6273.92|0
1608296400000|2020-12-18 13:00:00|6272.71|6272.71|6261.76|6261.76|6272.71|6272.71|6261.76|6261.76|0
1608296700000|2020-12-18 13:05:00|6259.96|6259.96|6262.63|6262.63|6264.95|6264.95|6259.96|6259.96|0
1608297000000|2020-12-18 13:10:00|6261.43|6261.43|6263.69|6263.69|6263.69|6263.69|6260.72|6260.72|0
1608297300000|2020-12-18 13:15:00|6266.21|6266.21|6261.76|6261.76|6267.63|6267.63|6261.76|6261.76|0
1608297600000|2020-12-18 13:20:00|6260.45|6260.45|6261.54|6261.54|6261.54|6261.54|6260.29|6260.29|0
1608297900000|2020-12-18 13:25:00|6260.3|6260.3|6259.28|6259.28|6260.52|6260.52|6259.28|6259.28|0
1608298200000|2020-12-18 13:30:00|6258.06|6258.06|6255.95|6255.95|6258.06|6258.06|6255.57|6255.57|0
1608298500000|2020-12-18 13:35:00|6255.64|6255.64|6249.03|6249.03|6256.49|6256.49|6249.03|6249.03|0
1608298800000|2020-12-18 13:40:00|6247.17|6247.17|6247.48|6247.48|6247.48|6247.48|6245.87|6245.87|0
1608299100000|2020-12-18 13:45:00|6249.05|6249.05|6247.63|6247.63|6249.05|6249.05|6247.63|6247.63|0
1608299400000|2020-12-18 13:50:00|6247.74|6247.74|6246.33|6246.33|6247.74|6247.74|6245.28|6245.28|0
1608299700000|2020-12-18 13:55:00|6247|6247|6247.36|6247.36|6248.85|6248.85|6247|6247|0
1608300000000|2020-12-18 14:00:00|6247.3|6247.3|6249.22|6249.22|6249.22|6249.22|6247.23|6247.23|0
1608300300000|2020-12-18 14:05:00|6250.26|6250.26|6251.61|6251.61|6252.6|6252.6|6250.26|6250.26|0
1608300600000|2020-12-18 14:10:00|6253.11|6253.11|6252.73|6252.73|6253.92|6253.92|6252.73|6252.73|0
1608300900000|2020-12-18 14:15:00|6254.39|6254.39|6258.56|6258.56|6258.56|6258.56|6254.39|6254.39|0
1608301200000|2020-12-18 14:20:00|6258.37|6258.37|6264.24|6264.24|6264.24|6264.24|6258.37|6258.37|0
1608301500000|2020-12-18 14:25:00|6265.74|6265.74|6266.26|6266.26|6266.26|6266.26|6265.74|6265.74|0
1608301800000|2020-12-18 14:30:00|6267.05|6267.05|6273.02|6273.02|6273.34|6273.34|6267.05|6267.05|0
1608302100000|2020-12-18 14:35:00|6271.88|6271.88|6268.44|6268.44|6271.88|6271.88|6267.08|6267.08|0
1608302400000|2020-12-18 14:40:00|6269.18|6269.18|6269.45|6269.45|6269.45|6269.45|6267.31|6267.31|0
1608302700000|2020-12-18 14:45:00|6270.56|6270.56|6269.79|6269.79|6270.95|6270.95|6269.06|6269.06|0
1608303000000|2020-12-18 14:50:00|6267.22|6267.22|6261.3|6261.3|6267.23|6267.23|6261.3|6261.3|0
1608303300000|2020-12-18 14:55:00|6259.83|6259.83|6264.03|6264.03|6265.3|6265.3|6259.83|6259.83|0
1608303600000|2020-12-18 15:00:00|6262.18|6262.18|6263.71|6263.71|6265.91|6265.91|6262.18|6262.18|0
1608303900000|2020-12-18 15:05:00|6261.39|6261.39|6264.43|6264.43|6264.43|6264.43|6261.36|6261.36|0
1608304200000|2020-12-18 15:10:00|6264.64|6264.64|6261.62|6261.62|6264.64|6264.64|6261.62|6261.62|0
1608304500000|2020-12-18 15:15:00|6260.88|6260.88|6261.92|6261.92|6261.92|6261.92|6258.85|6258.85|0
1608304800000|2020-12-18 15:20:00|6261.75|6261.75|6262.34|6262.34|6266.11|6266.11|6261.75|6261.75|0
1608305100000|2020-12-18 15:25:00|6261.41|6261.41|6255.67|6255.67|6261.57|6261.57|6255.57|6255.57|0
1608305400000|2020-12-18 15:30:00|6256.9|6256.9|6258.37|6258.37|6258.37|6258.37|6256.9|6256.9|0
1608305700000|2020-12-18 15:35:00|6258.49|6258.49|6260.32|6260.32|6261.05|6261.05|6258.49|6258.49|0
1608306000000|2020-12-18 15:40:00|6259.14|6259.14|6258.88|6258.88|6259.32|6259.32|6257.33|6257.33|0
1608306300000|2020-12-18 15:45:00|6258.06|6258.06|6255.94|6255.94|6258.06|6258.06|6254.44|6254.44|0
1608306600000|2020-12-18 15:50:00|6252.03|6252.03|6252.74|6252.74|6255.02|6255.02|6252.03|6252.03|0
1608306900000|2020-12-18 15:55:00|6252.68|6252.68|6252.52|6252.52|6253.24|6253.24|6251.37|6251.37|0
1608307200000|2020-12-18 16:00:00|6251.48|6251.48|6248.71|6248.71|6253.01|6253.01|6248.71|6248.71|0
1608307500000|2020-12-18 16:05:00|6248.32|6248.32|6248.42|6248.42|6252.23|6252.23|6248.32|6248.32|0
1608307800000|2020-12-18 16:10:00|6247.91|6247.91|6239.92|6239.92|6248.34|6248.34|6239.92|6239.92|0
1608308100000|2020-12-18 16:15:00|6240.09|6240.09|6239.11|6239.11|6240.09|6240.09|6238.35|6238.35|0
1608308400000|2020-12-18 16:20:00|6239.63|6239.63|6241.83|6241.83|6241.93|6241.93|6239.63|6239.63|0
1608308700000|2020-12-18 16:25:00|6243.12|6243.12|6234.94|6234.94|6243.12|6243.12|6234.94|6234.94|0
1608538500000|2020-12-21 08:15:00|6182.58|6182.58|6188.93|6188.93|6188.93|6188.93|6182.58|6182.58|0
1608538800000|2020-12-21 08:20:00|6191.09|6191.09|6184.95|6184.95|6191.09|6191.09|6184.95|6184.95|0
1608539100000|2020-12-21 08:25:00|6179.63|6179.63|6172.21|6172.21|6179.63|6179.63|6171.6|6171.6|0
1608539400000|2020-12-21 08:30:00|6171.99|6171.99|6181.51|6181.51|6181.51|6181.51|6168.88|6168.88|0
1608539700000|2020-12-21 08:35:00|6181|6181|6174.21|6174.21|6181|6181|6174.21|6174.21|0
1608540000000|2020-12-21 08:40:00|6174.67|6174.67|6172.01|6172.01|6177.56|6177.56|6172.01|6172.01|0
1608540300000|2020-12-21 08:45:00|6171.38|6171.38|6166.7|6166.7|6171.38|6171.38|6166.7|6166.7|0
1608540600000|2020-12-21 08:50:00|6166.09|6166.09|6169.72|6169.72|6169.72|6169.72|6165|6165|0
1608540900000|2020-12-21 08:55:00|6164.62|6164.62|6165.54|6165.54|6165.54|6165.54|6160.65|6160.65|0
1608541200000|2020-12-21 09:00:00|6164.59|6164.59|6170.44|6170.44|6170.44|6170.44|6164.15|6164.15|0
1608541500000|2020-12-21 09:05:00|6171.85|6171.85|6167.97|6167.97|6172.51|6172.51|6167.97|6167.97|0
1608541800000|2020-12-21 09:10:00|6166.41|6166.41|6156.97|6156.97|6166.41|6166.41|6156.97|6156.97|0
1608542100000|2020-12-21 09:15:00|6156.17|6156.17|6164.72|6164.72|6164.72|6164.72|6155.43|6155.43|0
1608542400000|2020-12-21 09:20:00|6163.08|6163.08|6165.91|6165.91|6167.27|6167.27|6163.08|6163.08|0
1608542700000|2020-12-21 09:25:00|6160.13|6160.13|6160.55|6160.55|6160.55|6160.55|6158.34|6158.34|0
1608543000000|2020-12-21 09:30:00|6160.16|6160.16|6157.28|6157.28|6160.16|6160.16|6157.28|6157.28|0
1608543300000|2020-12-21 09:35:00|6153.51|6153.51|6149.96|6149.96|6153.51|6153.51|6149.17|6149.17|0
1608543600000|2020-12-21 09:40:00|6152.61|6152.61|6148.03|6148.03|6152.61|6152.61|6148.03|6148.03|0
1608543900000|2020-12-21 09:45:00|6141.93|6141.93|6131.32|6131.32|6141.93|6141.93|6131.32|6131.32|0
1608544200000|2020-12-21 09:50:00|6132.34|6132.34|6132.55|6132.55|6133.26|6133.26|6130.06|6130.06|0
1608544500000|2020-12-21 09:55:00|6130.61|6130.61|6124.94|6124.94|6130.61|6130.61|6124.94|6124.94|0
1608544800000|2020-12-21 10:00:00|6124.45|6124.45|6112.85|6112.85|6124.45|6124.45|6112.85|6112.85|0
1608545100000|2020-12-21 10:05:00|6110.5|6110.5|6105.08|6105.08|6110.5|6110.5|6101.33|6101.33|0
1608545400000|2020-12-21 10:10:00|6102.77|6102.77|6099.43|6099.43|6102.77|6102.77|6099.43|6099.43|0
1608545700000|2020-12-21 10:15:00|6098.11|6098.11|6095.23|6095.23|6102.69|6102.69|6095.23|6095.23|0
1608546000000|2020-12-21 10:20:00|6093.73|6093.73|6082.63|6082.63|6093.73|6093.73|6082.63|6082.63|0
1608546300000|2020-12-21 10:25:00|6079.25|6079.25|6067.56|6067.56|6079.25|6079.25|6067.56|6067.56|0
1608546600000|2020-12-21 10:30:00|6064.94|6064.94|6050.96|6050.96|6064.94|6064.94|6050.96|6050.96|0
1608546900000|2020-12-21 10:35:00|6054.09|6054.09|6067.57|6067.57|6067.57|6067.57|6053.83|6053.83|0
1608547200000|2020-12-21 10:40:00|6067.51|6067.51|6063.62|6063.62|6068.59|6068.59|6063.62|6063.62|0
1608547500000|2020-12-21 10:45:00|6064.82|6064.82|6058.58|6058.58|6064.82|6064.82|6058.09|6058.09|0
1608547800000|2020-12-21 10:50:00|6056.55|6056.55|6051.89|6051.89|6059.92|6059.92|6051.89|6051.89|0
1608548100000|2020-12-21 10:55:00|6052.04|6052.04|6053.01|6053.01|6053.2|6053.2|6048.97|6048.97|0
1608548400000|2020-12-21 11:00:00|6055.46|6055.46|6054.16|6054.16|6057.96|6057.96|6054.16|6054.16|0
1608548700000|2020-12-21 11:05:00|6057.07|6057.07|6061.27|6061.27|6061.6|6061.6|6057.07|6057.07|0
1608549000000|2020-12-21 11:10:00|6060.11|6060.11|6076.85|6076.85|6076.85|6076.85|6060.11|6060.11|0
1608549300000|2020-12-21 11:15:00|6078.98|6078.98|6078.16|6078.16|6080.79|6080.79|6078.16|6078.16|0
1608549600000|2020-12-21 11:20:00|6075.92|6075.92|6073.68|6073.68|6075.92|6075.92|6073.18|6073.18|0
1608549900000|2020-12-21 11:25:00|6071.97|6071.97|6075.43|6075.43|6076.25|6076.25|6071.28|6071.28|0
1608550200000|2020-12-21 11:30:00|6079.96|6079.96|6085.48|6085.48|6087.04|6087.04|6079.96|6079.96|0
1608550500000|2020-12-21 11:35:00|6085.5|6085.5|6085.55|6085.55|6089.61|6089.61|6085.5|6085.5|0
1608550800000|2020-12-21 11:40:00|6086.7|6086.7|6082|6082|6086.7|6086.7|6082|6082|0
1608551100000|2020-12-21 11:45:00|6083.36|6083.36|6084.24|6084.24|6084.31|6084.31|6082.04|6082.04|0
1608551400000|2020-12-21 11:50:00|6083.83|6083.83|6078.14|6078.14|6083.83|6083.83|6078.14|6078.14|0
1608551700000|2020-12-21 11:55:00|6077.7|6077.7|6084.42|6084.42|6084.42|6084.42|6077.7|6077.7|0
1608552000000|2020-12-21 12:00:00|6081.72|6081.72|6093.18|6093.18|6093.18|6093.18|6081.72|6081.72|0
1608552300000|2020-12-21 12:05:00|6093.21|6093.21|6097.76|6097.76|6100.52|6100.52|6093.21|6093.21|0
1608552600000|2020-12-21 12:10:00|6096.79|6096.79|6091.56|6091.56|6096.79|6096.79|6091.24|6091.24|0
1608552900000|2020-12-21 12:15:00|6090.62|6090.62|6089.23|6089.23|6090.62|6090.62|6089.08|6089.08|0
1608553200000|2020-12-21 12:20:00|6089.21|6089.21|6088.3|6088.3|6089.21|6089.21|6087.81|6087.81|0
1608553500000|2020-12-21 12:25:00|6084.82|6084.82|6082.17|6082.17|6085.26|6085.26|6081.76|6081.76|0
1608553800000|2020-12-21 12:30:00|6083.09|6083.09|6082.12|6082.12|6084.98|6084.98|6082.12|6082.12|0
1608554100000|2020-12-21 12:35:00|6082.61|6082.61|6086.91|6086.91|6087.16|6087.16|6082.61|6082.61|0
1608554400000|2020-12-21 12:40:00|6085.46|6085.46|6085.97|6085.97|6086.85|6086.85|6085.46|6085.46|0
1608554700000|2020-12-21 12:45:00|6083.48|6083.48|6087.77|6087.77|6087.77|6087.77|6083.48|6083.48|0
1608555000000|2020-12-21 12:50:00|6088.5|6088.5|6085.07|6085.07|6088.5|6088.5|6084.91|6084.91|0
1608555300000|2020-12-21 12:55:00|6086.11|6086.11|6083.87|6083.87|6087.38|6087.38|6083.87|6083.87|0
1608555600000|2020-12-21 13:00:00|6083.7|6083.7|6081.84|6081.84|6083.7|6083.7|6078.73|6078.73|0
1608555900000|2020-12-21 13:05:00|6081.56|6081.56|6078.75|6078.75|6081.56|6081.56|6078.75|6078.75|0
1608556200000|2020-12-21 13:10:00|6078.6|6078.6|6073.56|6073.56|6079.26|6079.26|6073.56|6073.56|0
1608556500000|2020-12-21 13:15:00|6073.23|6073.23|6070.26|6070.26|6073.23|6073.23|6070.22|6070.22|0
1608556800000|2020-12-21 13:20:00|6071.44|6071.44|6069.97|6069.97|6071.44|6071.44|6069.97|6069.97|0
1608557100000|2020-12-21 13:25:00|6070.23|6070.23|6066.1|6066.1|6072.35|6072.35|6066.1|6066.1|0
1608557400000|2020-12-21 13:30:00|6063.58|6063.58|6063.64|6063.64|6065.07|6065.07|6063.32|6063.32|0
1608557700000|2020-12-21 13:35:00|6064.27|6064.27|6068.63|6068.63|6069.46|6069.46|6064.27|6064.27|0
1608558000000|2020-12-21 13:40:00|6065.93|6065.93|6063.36|6063.36|6066.17|6066.17|6063.36|6063.36|0
1608558300000|2020-12-21 13:45:00|6061.98|6061.98|6061.38|6061.38|6061.98|6061.98|6057.46|6057.46|0
1608558600000|2020-12-21 13:50:00|6061.73|6061.73|6060.39|6060.39|6063.94|6063.94|6060.39|6060.39|0
1608558900000|2020-12-21 13:55:00|6059.6|6059.6|6061.38|6061.38|6061.4|6061.4|6059.6|6059.6|0
1608559200000|2020-12-21 14:00:00|6062.06|6062.06|6061.18|6061.18|6063.81|6063.81|6061.18|6061.18|0
1608559500000|2020-12-21 14:05:00|6062.48|6062.48|6063.14|6063.14|6063.14|6063.14|6059.82|6059.82|0
1608559800000|2020-12-21 14:10:00|6062.77|6062.77|6066.78|6066.78|6067.07|6067.07|6062.77|6062.77|0
1608560100000|2020-12-21 14:15:00|6067.61|6067.61|6069.36|6069.36|6069.36|6069.36|6067.46|6067.46|0
1608560400000|2020-12-21 14:20:00|6071.46|6071.46|6071.77|6071.77|6071.77|6071.77|6069.76|6069.76|0
1608560700000|2020-12-21 14:25:00|6071.52|6071.52|6078.28|6078.28|6078.38|6078.38|6071.52|6071.52|0
1608561000000|2020-12-21 14:30:00|6080.11|6080.11|6088.56|6088.56|6088.56|6088.56|6080.11|6080.11|0
1608561300000|2020-12-21 14:35:00|6094.39|6094.39|6098.77|6098.77|6098.77|6098.77|6094.39|6094.39|0
1608561600000|2020-12-21 14:40:00|6098.37|6098.37|6097.95|6097.95|6098.37|6098.37|6096.84|6096.84|0
1608561900000|2020-12-21 14:45:00|6097.35|6097.35|6096.72|6096.72|6101.21|6101.21|6096.72|6096.72|0
1608562200000|2020-12-21 14:50:00|6097.59|6097.59|6108.48|6108.48|6109.38|6109.38|6097.59|6097.59|0
1608562500000|2020-12-21 14:55:00|6107.61|6107.61|6101.93|6101.93|6107.61|6107.61|6101.93|6101.93|0
1608562800000|2020-12-21 15:00:00|6102.25|6102.25|6104.29|6104.29|6106.58|6106.58|6102.25|6102.25|0
1608563100000|2020-12-21 15:05:00|6102.68|6102.68|6100.27|6100.27|6102.68|6102.68|6098.25|6098.25|0
1608563400000|2020-12-21 15:10:00|6099.02|6099.02|6099.27|6099.27|6102.6|6102.6|6099.02|6099.02|0
1608563700000|2020-12-21 15:15:00|6096.81|6096.81|6103.71|6103.71|6105.13|6105.13|6096.81|6096.81|0
1608564000000|2020-12-21 15:20:00|6105.23|6105.23|6107.26|6107.26|6107.26|6107.26|6103.99|6103.99|0
1608564300000|2020-12-21 15:25:00|6110.56|6110.56|6113.98|6113.98|6113.98|6113.98|6108.58|6108.58|0
1608564600000|2020-12-21 15:30:00|6115.26|6115.26|6127.62|6127.62|6127.62|6127.62|6115.26|6115.26|0
1608564900000|2020-12-21 15:35:00|6135.16|6135.16|6139.53|6139.53|6140.25|6140.25|6135.16|6135.16|0
1608565200000|2020-12-21 15:40:00|6140.6|6140.6|6140.78|6140.78|6140.78|6140.78|6137.53|6137.53|0
1608565500000|2020-12-21 15:45:00|6141.64|6141.64|6142.24|6142.24|6142.24|6142.24|6138.81|6138.81|0
1608565800000|2020-12-21 15:50:00|6141.59|6141.59|6143.48|6143.48|6144.84|6144.84|6141.59|6141.59|0
1608566100000|2020-12-21 15:55:00|6143.67|6143.67|6142.46|6142.46|6145.62|6145.62|6142.46|6142.46|0
1608566400000|2020-12-21 16:00:00|6140.78|6140.78|6148.42|6148.42|6148.42|6148.42|6140.78|6140.78|0
1608566700000|2020-12-21 16:05:00|6151|6151|6155.73|6155.73|6155.73|6155.73|6151|6151|0
1608567000000|2020-12-21 16:10:00|6155.13|6155.13|6154.79|6154.79|6155.13|6155.13|6152.07|6152.07|0
1608567300000|2020-12-21 16:15:00|6153.75|6153.75|6154.91|6154.91|6155.74|6155.74|6153.03|6153.03|0
1608567600000|2020-12-21 16:20:00|6155.04|6155.04|6144.89|6144.89|6155.04|6155.04|6144.89|6144.89|0
1608567900000|2020-12-21 16:25:00|6145.41|6145.41|6145.23|6145.23|6151|6151|6145.23|6145.23|0
1608624900000|2020-12-22 08:15:00|6143.47|6143.47|6158.92|6158.92|6158.92|6158.92|6143.47|6143.47|0
1608625200000|2020-12-22 08:20:00|6159.3|6159.3|6167.32|6167.32|6167.32|6167.32|6159.3|6159.3|0
1608625500000|2020-12-22 08:25:00|6163.66|6163.66|6157.95|6157.95|6164.2|6164.2|6157.95|6157.95|0
1608625800000|2020-12-22 08:30:00|6163.95|6163.95|6176.6|6176.6|6178|6178|6163.95|6163.95|0
1608626100000|2020-12-22 08:35:00|6178.99|6178.99|6178.08|6178.08|6180.08|6180.08|6178.08|6178.08|0
1608626400000|2020-12-22 08:40:00|6176.52|6176.52|6190.47|6190.47|6190.47|6190.47|6176.52|6176.52|0
1608626700000|2020-12-22 08:45:00|6192.39|6192.39|6192.55|6192.55|6193.1|6193.1|6190.57|6190.57|0
1608627000000|2020-12-22 08:50:00|6192.27|6192.27|6200.74|6200.74|6200.74|6200.74|6192.27|6192.27|0
1608627300000|2020-12-22 08:55:00|6199.8|6199.8|6200.05|6200.05|6203.53|6203.53|6199.8|6199.8|0
1608627600000|2020-12-22 09:00:00|6201.03|6201.03|6201.68|6201.68|6201.68|6201.68|6199.89|6199.89|0
1608627900000|2020-12-22 09:05:00|6201.59|6201.59|6202.2|6202.2|6202.73|6202.73|6200.56|6200.56|0
1608628200000|2020-12-22 09:10:00|6210.98|6210.98|6212.26|6212.26|6212.26|6212.26|6207.75|6207.75|0
1608628500000|2020-12-22 09:15:00|6212.55|6212.55|6204.12|6204.12|6212.55|6212.55|6204.12|6204.12|0
1608628800000|2020-12-22 09:20:00|6203.4|6203.4|6205.95|6205.95|6205.95|6205.95|6202.5|6202.5|0
1608629100000|2020-12-22 09:25:00|6204.33|6204.33|6201.71|6201.71|6204.94|6204.94|6201.34|6201.34|0
1608629400000|2020-12-22 09:30:00|6201.97|6201.97|6198.14|6198.14|6202.09|6202.09|6198.14|6198.14|0
1608629700000|2020-12-22 09:35:00|6196.09|6196.09|6199.35|6199.35|6199.51|6199.51|6196.09|6196.09|0
1608630000000|2020-12-22 09:40:00|6200.22|6200.22|6198.69|6198.69|6201.32|6201.32|6198.69|6198.69|0
1608630300000|2020-12-22 09:45:00|6196.91|6196.91|6194.15|6194.15|6196.91|6196.91|6194.01|6194.01|0
1608630600000|2020-12-22 09:50:00|6195.11|6195.11|6188.12|6188.12|6195.11|6195.11|6188.12|6188.12|0
1608630900000|2020-12-22 09:55:00|6186.15|6186.15|6186.95|6186.95|6187.69|6187.69|6186.15|6186.15|0
1608631200000|2020-12-22 10:00:00|6184.61|6184.61|6177.4|6177.4|6185.81|6185.81|6177.4|6177.4|0
1608631500000|2020-12-22 10:05:00|6178.54|6178.54|6184.41|6184.41|6184.44|6184.44|6178.54|6178.54|0
1608631800000|2020-12-22 10:10:00|6183.37|6183.37|6187.75|6187.75|6188.31|6188.31|6183.37|6183.37|0
1608632100000|2020-12-22 10:15:00|6188.04|6188.04|6185.86|6185.86|6188.04|6188.04|6184.71|6184.71|0
1608632400000|2020-12-22 10:20:00|6186.82|6186.82|6187.5|6187.5|6187.93|6187.93|6186.82|6186.82|0
1608632700000|2020-12-22 10:25:00|6187.83|6187.83|6193.89|6193.89|6193.89|6193.89|6187.83|6187.83|0
1608633000000|2020-12-22 10:30:00|6194.09|6194.09|6190.52|6190.52|6194.09|6194.09|6190.52|6190.52|0
1608633300000|2020-12-22 10:35:00|6191.15|6191.15|6186.91|6186.91|6191.15|6191.15|6186.91|6186.91|0
1608633600000|2020-12-22 10:40:00|6187.12|6187.12|6184.33|6184.33|6187.12|6187.12|6184.3|6184.3|0
1608633900000|2020-12-22 10:45:00|6184.25|6184.25|6180.98|6180.98|6186.87|6186.87|6180.98|6180.98|0
1608634200000|2020-12-22 10:50:00|6183.96|6183.96|6183.27|6183.27|6184.45|6184.45|6182.47|6182.47|0
1608634500000|2020-12-22 10:55:00|6183.87|6183.87|6182.31|6182.31|6183.87|6183.87|6181.51|6181.51|0
1608634800000|2020-12-22 11:00:00|6182.66|6182.66|6184.85|6184.85|6186.72|6186.72|6182.55|6182.55|0
1608635100000|2020-12-22 11:05:00|6185.45|6185.45|6186.32|6186.32|6186.32|6186.32|6184.84|6184.84|0
1608635400000|2020-12-22 11:10:00|6185.16|6185.16|6183.84|6183.84|6185.16|6185.16|6183.84|6183.84|0
1608635700000|2020-12-22 11:15:00|6184.07|6184.07|6185.11|6185.11|6185.11|6185.11|6183.05|6183.05|0
1608636000000|2020-12-22 11:20:00|6186.36|6186.36|6186.08|6186.08|6187.64|6187.64|6186.01|6186.01|0
1608636300000|2020-12-22 11:25:00|6187.25|6187.25|6184.78|6184.78|6187.25|6187.25|6184.78|6184.78|0
1608636600000|2020-12-22 11:30:00|6184.5|6184.5|6184.5|6184.5|6184.5|6184.5|6182.44|6182.44|0
1608636900000|2020-12-22 11:35:00|6185.23|6185.23|6182.32|6182.32|6185.23|6185.23|6182.32|6182.32|0
1608637200000|2020-12-22 11:40:00|6180.82|6180.82|6179.97|6179.97|6180.82|6180.82|6179.17|6179.17|0
1608637500000|2020-12-22 11:45:00|6179.45|6179.45|6180.59|6180.59|6180.7|6180.7|6179.45|6179.45|0
1608637800000|2020-12-22 11:50:00|6180.95|6180.95|6184.94|6184.94|6184.94|6184.94|6180.95|6180.95|0
1608638100000|2020-12-22 11:55:00|6186.95|6186.95|6187.57|6187.57|6188.3|6188.3|6186.33|6186.33|0
1608638400000|2020-12-22 12:00:00|6186.59|6186.59|6186.72|6186.72|6186.72|6186.72|6185.68|6185.68|0
1608638700000|2020-12-22 12:05:00|6187.23|6187.23|6190.84|6190.84|6190.84|6190.84|6187.15|6187.15|0
1608639000000|2020-12-22 12:10:00|6190.21|6190.21|6189|6189|6190.21|6190.21|6188.84|6188.84|0
1608639300000|2020-12-22 12:15:00|6189.34|6189.34|6191.19|6191.19|6191.62|6191.62|6189.34|6189.34|0
1608639600000|2020-12-22 12:20:00|6189.82|6189.82|6187.9|6187.9|6189.82|6189.82|6187.9|6187.9|0
1608639900000|2020-12-22 12:25:00|6188|6188|6186.73|6186.73|6188|6188|6186.5|6186.5|0
1608640200000|2020-12-22 12:30:00|6187.23|6187.23|6185.17|6185.17|6187.23|6187.23|6185.17|6185.17|0
1608640500000|2020-12-22 12:35:00|6185.28|6185.28|6188.02|6188.02|6188.56|6188.56|6185.28|6185.28|0
1608640800000|2020-12-22 12:40:00|6187.31|6187.31|6186.29|6186.29|6187.31|6187.31|6185.99|6185.99|0
1608641100000|2020-12-22 12:45:00|6186.9|6186.9|6187.54|6187.54|6187.85|6187.85|6186.9|6186.9|0
1608641400000|2020-12-22 12:50:00|6187.97|6187.97|6188.53|6188.53|6189.82|6189.82|6187.97|6187.97|0
1608641700000|2020-12-22 12:55:00|6187.59|6187.59|6187.89|6187.89|6189.2|6189.2|6187.59|6187.59|0
1608642000000|2020-12-22 13:00:00|6188.15|6188.15|6188.96|6188.96|6189.34|6189.34|6188.15|6188.15|0
1608642300000|2020-12-22 13:05:00|6190.83|6190.83|6192.3|6192.3|6192.3|6192.3|6190.83|6190.83|0
1608642600000|2020-12-22 13:10:00|6192.82|6192.82|6191.66|6191.66|6192.82|6192.82|6191.61|6191.61|0
1608642900000|2020-12-22 13:15:00|6193.38|6193.38|6191.05|6191.05|6194.79|6194.79|6191.05|6191.05|0
1608643200000|2020-12-22 13:20:00|6190.4|6190.4|6190.38|6190.38|6190.47|6190.47|6189.84|6189.84|0
1608643500000|2020-12-22 13:25:00|6190.39|6190.39|6190.33|6190.33|6190.4|6190.4|6189.77|6189.77|0
1608643800000|2020-12-22 13:30:00|6189.58|6189.58|6187.4|6187.4|6189.58|6189.58|6187.39|6187.39|0
1608644100000|2020-12-22 13:35:00|6187.11|6187.11|6188.25|6188.25|6188.68|6188.68|6187.11|6187.11|0
1608644400000|2020-12-22 13:40:00|6189.44|6189.44|6192.46|6192.46|6192.54|6192.54|6189.44|6189.44|0
1608644700000|2020-12-22 13:45:00|6191.98|6191.98|6191.37|6191.37|6191.98|6191.98|6190.8|6190.8|0
1608645000000|2020-12-22 13:50:00|6192.37|6192.37|6189.35|6189.35|6192.37|6192.37|6189.35|6189.35|0
1608645300000|2020-12-22 13:55:00|6189.93|6189.93|6187.69|6187.69|6189.93|6189.93|6187.69|6187.69|0
1608645600000|2020-12-22 14:00:00|6186.29|6186.29|6185.42|6185.42|6186.32|6186.32|6185.08|6185.08|0
1608645900000|2020-12-22 14:05:00|6187.03|6187.03|6185.53|6185.53|6188.27|6188.27|6185.53|6185.53|0
1608646200000|2020-12-22 14:10:00|6186.81|6186.81|6185.46|6185.46|6187.15|6187.15|6185.2|6185.2|0
1608646500000|2020-12-22 14:15:00|6186.24|6186.24|6185.9|6185.9|6187.33|6187.33|6185.9|6185.9|0
1608646800000|2020-12-22 14:20:00|6188.41|6188.41|6187.51|6187.51|6188.7|6188.7|6187.51|6187.51|0
1608647100000|2020-12-22 14:25:00|6188.66|6188.66|6188.44|6188.44|6188.66|6188.66|6186.93|6186.93|0
1608647400000|2020-12-22 14:30:00|6187.14|6187.14|6185.43|6185.43|6187.6|6187.6|6185.43|6185.43|0
1608647700000|2020-12-22 14:35:00|6186.08|6186.08|6186.43|6186.43|6186.43|6186.43|6184.56|6184.56|0
1608648000000|2020-12-22 14:40:00|6185.63|6185.63|6188.67|6188.67|6188.67|6188.67|6185.63|6185.63|0
1608648300000|2020-12-22 14:45:00|6189.32|6189.32|6192.36|6192.36|6192.82|6192.82|6189.32|6189.32|0
1608648600000|2020-12-22 14:50:00|6191.95|6191.95|6191.73|6191.73|6191.95|6191.95|6190.58|6190.58|0
1608648900000|2020-12-22 14:55:00|6191.84|6191.84|6198.06|6198.06|6198.06|6198.06|6191.84|6191.84|0
1608649200000|2020-12-22 15:00:00|6199.82|6199.82|6199.27|6199.27|6201.96|6201.96|6199.27|6199.27|0
1608649500000|2020-12-22 15:05:00|6202.59|6202.59|6207.37|6207.37|6207.37|6207.37|6202.59|6202.59|0
1608649800000|2020-12-22 15:10:00|6207.3|6207.3|6203.21|6203.21|6207.66|6207.66|6203.21|6203.21|0
1608650100000|2020-12-22 15:15:00|6200.57|6200.57|6204.25|6204.25|6205.65|6205.65|6200.57|6200.57|0
1608650400000|2020-12-22 15:20:00|6207.28|6207.28|6206.72|6206.72|6207.28|6207.28|6204.7|6204.7|0
1608650700000|2020-12-22 15:25:00|6206.89|6206.89|6208.72|6208.72|6208.72|6208.72|6206.89|6206.89|0
1608651000000|2020-12-22 15:30:00|6208.32|6208.32|6211.21|6211.21|6211.21|6211.21|6208.32|6208.32|0
1608651300000|2020-12-22 15:35:00|6210.89|6210.89|6216.68|6216.68|6216.68|6216.68|6210.89|6210.89|0
1608651600000|2020-12-22 15:40:00|6215.23|6215.23|6218.12|6218.12|6218.44|6218.44|6215.23|6215.23|0
1608651900000|2020-12-22 15:45:00|6217.65|6217.65|6218.96|6218.96|6219.11|6219.11|6217.65|6217.65|0
1608652200000|2020-12-22 15:50:00|6217.77|6217.77|6220.7|6220.7|6220.7|6220.7|6216.77|6216.77|0
1608652500000|2020-12-22 15:55:00|6222.81|6222.81|6231.11|6231.11|6231.11|6231.11|6222.81|6222.81|0
1608652800000|2020-12-22 16:00:00|6231.89|6231.89|6227.6|6227.6|6233.06|6233.06|6227.6|6227.6|0
1608653100000|2020-12-22 16:05:00|6228.41|6228.41|6227.86|6227.86|6228.73|6228.73|6227.86|6227.86|0
1608653400000|2020-12-22 16:10:00|6228.5|6228.5|6228.18|6228.18|6229.27|6229.27|6228.18|6228.18|0
1608653700000|2020-12-22 16:15:00|6228.47|6228.47|6230.16|6230.16|6232.84|6232.84|6228.47|6228.47|0
1608654000000|2020-12-22 16:20:00|6231.78|6231.78|6231.56|6231.56|6232.35|6232.35|6228.81|6228.81|0
1608654300000|2020-12-22 16:25:00|6231.55|6231.55|6227.56|6227.56|6233.88|6233.88|6227.56|6227.56|0
1608711300000|2020-12-23 08:15:00|6231.81|6231.81|6234.57|6234.57|6235.29|6235.29|6231.81|6231.81|0
1608711600000|2020-12-23 08:20:00|6237.41|6237.41|6242.3|6242.3|6242.3|6242.3|6236.81|6236.81|0
1608711900000|2020-12-23 08:25:00|6242.4|6242.4|6239.55|6239.55|6242.4|6242.4|6239.33|6239.33|0
1608712200000|2020-12-23 08:30:00|6237.85|6237.85|6244.44|6244.44|6244.44|6244.44|6234.58|6234.58|0
1608712500000|2020-12-23 08:35:00|6243.62|6243.62|6244.53|6244.53|6245.2|6245.2|6243.62|6243.62|0
1608712800000|2020-12-23 08:40:00|6244.2|6244.2|6242.55|6242.55|6244.2|6244.2|6241.23|6241.23|0
1608713100000|2020-12-23 08:45:00|6245.33|6245.33|6238.29|6238.29|6246.03|6246.03|6238.29|6238.29|0
1608713400000|2020-12-23 08:50:00|6238.88|6238.88|6239.54|6239.54|6241.59|6241.59|6238.05|6238.05|0
1608713700000|2020-12-23 08:55:00|6239.83|6239.83|6238.49|6238.49|6240.32|6240.32|6238.47|6238.47|0
1608714000000|2020-12-23 09:00:00|6239.19|6239.19|6241.88|6241.88|6241.88|6241.88|6239.19|6239.19|0
1608714300000|2020-12-23 09:05:00|6242.5|6242.5|6243.21|6243.21|6243.21|6243.21|6242.5|6242.5|0
1608714600000|2020-12-23 09:10:00|6244.41|6244.41|6246.87|6246.87|6248.27|6248.27|6244.41|6244.41|0
1608714900000|2020-12-23 09:15:00|6247.46|6247.46|6252|6252|6252|6252|6247.46|6247.46|0
1608715200000|2020-12-23 09:20:00|6251.18|6251.18|6253.31|6253.31|6253.31|6253.31|6251.03|6251.03|0
1608715500000|2020-12-23 09:25:00|6251.96|6251.96|6253.59|6253.59|6253.59|6253.59|6250.73|6250.73|0
1608715800000|2020-12-23 09:30:00|6254.19|6254.19|6260.96|6260.96|6262.93|6262.93|6254.19|6254.19|0
1608716100000|2020-12-23 09:35:00|6261.16|6261.16|6266.88|6266.88|6266.88|6266.88|6261.12|6261.12|0
1608716400000|2020-12-23 09:40:00|6267.58|6267.58|6271.74|6271.74|6271.74|6271.74|6267.07|6267.07|0
1608716700000|2020-12-23 09:45:00|6271.44|6271.44|6272.12|6272.12|6273.15|6273.15|6271.44|6271.44|0
1608717000000|2020-12-23 09:50:00|6272.04|6272.04|6273.73|6273.73|6274.51|6274.51|6272.04|6272.04|0
1608717300000|2020-12-23 09:55:00|6274.1|6274.1|6273.45|6273.45|6274.1|6274.1|6272.9|6272.9|0
1608717600000|2020-12-23 10:00:00|6273.74|6273.74|6272.68|6272.68|6273.74|6273.74|6272.14|6272.14|0
1608717900000|2020-12-23 10:05:00|6271.84|6271.84|6270.61|6270.61|6273.12|6273.12|6270.61|6270.61|0
1608718200000|2020-12-23 10:10:00|6270.38|6270.38|6271.25|6271.25|6271.36|6271.36|6270.1|6270.1|0
1608718500000|2020-12-23 10:15:00|6271.55|6271.55|6271.05|6271.05|6271.55|6271.55|6270.54|6270.54|0
1608718800000|2020-12-23 10:20:00|6271.02|6271.02|6270.54|6270.54|6272.22|6272.22|6270.23|6270.23|0
1608719100000|2020-12-23 10:25:00|6270.3|6270.3|6266.78|6266.78|6270.3|6270.3|6266.78|6266.78|0
1608719400000|2020-12-23 10:30:00|6263.68|6263.68|6256.67|6256.67|6263.68|6263.68|6256.67|6256.67|0
1608719700000|2020-12-23 10:35:00|6256.51|6256.51|6254.02|6254.02|6258.25|6258.25|6254.02|6254.02|0
1608720000000|2020-12-23 10:40:00|6253.54|6253.54|6253.23|6253.23|6253.84|6253.84|6252.86|6252.86|0
1608720300000|2020-12-23 10:45:00|6253.69|6253.69|6256.41|6256.41|6256.41|6256.41|6253.69|6253.69|0
1608720600000|2020-12-23 10:50:00|6258.3|6258.3|6255.68|6255.68|6258.3|6258.3|6254.84|6254.84|0
1608720900000|2020-12-23 10:55:00|6254.72|6254.72|6254.1|6254.1|6255.14|6255.14|6253.63|6253.63|0
1608721200000|2020-12-23 11:00:00|6254.23|6254.23|6252.02|6252.02|6254.23|6254.23|6252.02|6252.02|0
1608721500000|2020-12-23 11:05:00|6251.42|6251.42|6250.93|6250.93|6251.7|6251.7|6250.93|6250.93|0
1608721800000|2020-12-23 11:10:00|6250.46|6250.46|6250.53|6250.53|6250.96|6250.96|6250.46|6250.46|0
1608722100000|2020-12-23 11:15:00|6249.7|6249.7|6250.32|6250.32|6250.44|6250.44|6249.15|6249.15|0
1608722400000|2020-12-23 11:20:00|6249.34|6249.34|6250.23|6250.23|6250.37|6250.37|6249.15|6249.15|0
1608722700000|2020-12-23 11:25:00|6252.47|6252.47|6252.67|6252.67|6252.88|6252.88|6252.37|6252.37|0
1608723000000|2020-12-23 11:30:00|6252.08|6252.08|6249.08|6249.08|6252.08|6252.08|6248.69|6248.69|0
1608723300000|2020-12-23 11:35:00|6249.56|6249.56|6248.26|6248.26|6249.56|6249.56|6247.77|6247.77|0
1608723600000|2020-12-23 11:40:00|6249.57|6249.57|6250.88|6250.88|6251.44|6251.44|6249.57|6249.57|0
1608723900000|2020-12-23 11:45:00|6251.15|6251.15|6248.66|6248.66|6251.15|6251.15|6248.66|6248.66|0
1608724200000|2020-12-23 11:50:00|6250.96|6250.96|6253.69|6253.69|6254.06|6254.06|6250.55|6250.55|0
1608724500000|2020-12-23 11:55:00|6254.94|6254.94|6259.67|6259.67|6259.67|6259.67|6254.94|6254.94|0
1608724800000|2020-12-23 12:00:00|6262.42|6262.42|6256.53|6256.53|6262.42|6262.42|6255.83|6255.83|0
1608725100000|2020-12-23 12:05:00|6257.1|6257.1|6254.48|6254.48|6257.1|6257.1|6254.48|6254.48|0
1608725400000|2020-12-23 12:10:00|6255.37|6255.37|6255.25|6255.25|6256.22|6256.22|6255.07|6255.07|0
1608725700000|2020-12-23 12:15:00|6254.52|6254.52|6253.53|6253.53|6257.14|6257.14|6253.53|6253.53|0
1608726000000|2020-12-23 12:20:00|6253.89|6253.89|6257.94|6257.94|6257.94|6257.94|6253.89|6253.89|0
1608726300000|2020-12-23 12:25:00|6258.51|6258.51|6258.2|6258.2|6258.51|6258.51|6256.9|6256.9|0
1608726600000|2020-12-23 12:30:00|6259|6259|6258.26|6258.26|6259|6259|6258.26|6258.26|0
1608726900000|2020-12-23 12:35:00|6257.29|6257.29|6259.22|6259.22|6259.36|6259.36|6257.29|6257.29|0
1608727200000|2020-12-23 12:40:00|6258.82|6258.82|6258.98|6258.98|6259.62|6259.62|6258.82|6258.82|0
1608727500000|2020-12-23 12:45:00|6257.29|6257.29|6258.74|6258.74|6258.74|6258.74|6257.29|6257.29|0
1608727800000|2020-12-23 12:50:00|6258.86|6258.86|6259.48|6259.48|6259.48|6259.48|6258.69|6258.69|0
1608728100000|2020-12-23 12:55:00|6260.11|6260.11|6258.93|6258.93|6260.11|6260.11|6258.93|6258.93|0
1608728400000|2020-12-23 13:00:00|6259.25|6259.25|6259|6259|6259.31|6259.31|6258.96|6258.96|0
1608728700000|2020-12-23 13:05:00|6259.54|6259.54|6260.82|6260.82|6260.82|6260.82|6258.38|6258.38|0
1608729000000|2020-12-23 13:10:00|6261.5|6261.5|6260.7|6260.7|6261.93|6261.93|6260.12|6260.12|0
1608729300000|2020-12-23 13:15:00|6259.55|6259.55|6258.3|6258.3|6259.55|6259.55|6258.3|6258.3|0
1608729600000|2020-12-23 13:20:00|6257.62|6257.62|6259.99|6259.99|6260.21|6260.21|6257.62|6257.62|0
1608729900000|2020-12-23 13:25:00|6259.79|6259.79|6259.28|6259.28|6260.17|6260.17|6259.28|6259.28|0
1608730200000|2020-12-23 13:30:00|6258.1|6258.1|6260.63|6260.63|6260.63|6260.63|6258.1|6258.1|0
1608730500000|2020-12-23 13:35:00|6260.89|6260.89|6266.18|6266.18|6266.18|6266.18|6260.89|6260.89|0
1608730800000|2020-12-23 13:40:00|6266.03|6266.03|6264.56|6264.56|6266.03|6266.03|6264.02|6264.02|0
1608731100000|2020-12-23 13:45:00|6264.65|6264.65|6268.08|6268.08|6268.08|6268.08|6264.65|6264.65|0
1608731400000|2020-12-23 13:50:00|6268.83|6268.83|6269.26|6269.26|6272.37|6272.37|6268.83|6268.83|0
1608731700000|2020-12-23 13:55:00|6267.68|6267.68|6267.16|6267.16|6267.68|6267.68|6266.79|6266.79|0
1608732000000|2020-12-23 14:00:00|6267.86|6267.86|6270.78|6270.78|6271.35|6271.35|6267.86|6267.86|0
1608732300000|2020-12-23 14:05:00|6270.02|6270.02|6272.22|6272.22|6272.22|6272.22|6269.88|6269.88|0
1608732600000|2020-12-23 14:10:00|6271.3|6271.3|6273.5|6273.5|6273.5|6273.5|6270.66|6270.66|0
1608732900000|2020-12-23 14:15:00|6273.17|6273.17|6280.79|6280.79|6280.79|6280.79|6272.78|6272.78|0
1608733200000|2020-12-23 14:20:00|6276.43|6276.43|6277.48|6277.48|6277.86|6277.86|6276.43|6276.43|0
1608733500000|2020-12-23 14:25:00|6276.98|6276.98|6281.45|6281.45|6281.45|6281.45|6276.94|6276.94|0
1608733800000|2020-12-23 14:30:00|6278.22|6278.22|6281.17|6281.17|6281.17|6281.17|6278.22|6278.22|0
1608734100000|2020-12-23 14:35:00|6282.65|6282.65|6274.86|6274.86|6282.65|6282.65|6274.86|6274.86|0
1608734400000|2020-12-23 14:40:00|6276.67|6276.67|6285.31|6285.31|6285.31|6285.31|6276.67|6276.67|0
1608734700000|2020-12-23 14:45:00|6280.71|6280.71|6278.49|6278.49|6280.71|6280.71|6276.08|6276.08|0
1608735000000|2020-12-23 14:50:00|6275.39|6275.39|6271.11|6271.11|6275.39|6275.39|6270.78|6270.78|0
1608735300000|2020-12-23 14:55:00|6272.93|6272.93|6269.64|6269.64|6273.68|6273.68|6269.64|6269.64|0
1608735600000|2020-12-23 15:00:00|6270.33|6270.33|6263.85|6263.85|6270.96|6270.96|6263.85|6263.85|0
1608735900000|2020-12-23 15:05:00|6265.6|6265.6|6263.69|6263.69|6265.83|6265.83|6263.69|6263.69|0
1608736200000|2020-12-23 15:10:00|6263.09|6263.09|6259.38|6259.38|6263.5|6263.5|6258.1|6258.1|0
1608736500000|2020-12-23 15:15:00|6259.27|6259.27|6256.45|6256.45|6259.27|6259.27|6253.74|6253.74|0
1608736800000|2020-12-23 15:20:00|6258.07|6258.07|6250.28|6250.28|6258.07|6258.07|6250.28|6250.28|0
1608737100000|2020-12-23 15:25:00|6252.85|6252.85|6251.79|6251.79|6253.98|6253.98|6251.79|6251.79|0
1608737400000|2020-12-23 15:30:00|6250.13|6250.13|6257.02|6257.02|6257.02|6257.02|6250.13|6250.13|0
1608737700000|2020-12-23 15:35:00|6255.38|6255.38|6256.05|6256.05|6256.05|6256.05|6255.38|6255.38|0
1608738000000|2020-12-23 15:40:00|6256.85|6256.85|6258.38|6258.38|6258.38|6258.38|6256.85|6256.85|0
1608738300000|2020-12-23 15:45:00|6257.39|6257.39|6257.2|6257.2|6259.26|6259.26|6257.2|6257.2|0
1608738600000|2020-12-23 15:50:00|6259.8|6259.8|6257.6|6257.6|6259.8|6259.8|6257.26|6257.26|0
1608738900000|2020-12-23 15:55:00|6257.53|6257.53|6259.62|6259.62|6259.62|6259.62|6257.53|6257.53|0
1608739200000|2020-12-23 16:00:00|6260.58|6260.58|6256.87|6256.87|6260.58|6260.58|6256.87|6256.87|0
1608739500000|2020-12-23 16:05:00|6259.28|6259.28|6260.5|6260.5|6261.23|6261.23|6258.47|6258.47|0
1608739800000|2020-12-23 16:10:00|6259.08|6259.08|6267.4|6267.4|6267.4|6267.4|6259.08|6259.08|0
1608740100000|2020-12-23 16:15:00|6271.23|6271.23|6272.94|6272.94|6275.08|6275.08|6271.23|6271.23|0
1608740400000|2020-12-23 16:20:00|6276.44|6276.44|6277.96|6277.96|6278.55|6278.55|6276.44|6276.44|0
1608740700000|2020-12-23 16:25:00|6279.77|6279.77|6287.29|6287.29|6287.29|6287.29|6279.77|6279.77|0
1608797700000|2020-12-24 08:15:00|6319.17|6319.17|6325.21|6325.21|6327.42|6327.42|6319.17|6319.17|0
1608798000000|2020-12-24 08:20:00|6322.41|6322.41|6323.22|6323.22|6327.85|6327.85|6322.41|6322.41|0
1608798300000|2020-12-24 08:25:00|6318.75|6318.75|6318.01|6318.01|6320.81|6320.81|6318.01|6318.01|0
1608798600000|2020-12-24 08:30:00|6319.09|6319.09|6312.5|6312.5|6319.33|6319.33|6312.5|6312.5|0
1608798900000|2020-12-24 08:35:00|6316.28|6316.28|6316.56|6316.56|6317.99|6317.99|6314.96|6314.96|0
1608799200000|2020-12-24 08:40:00|6314.97|6314.97|6311.97|6311.97|6314.97|6314.97|6308.57|6308.57|0
1608799500000|2020-12-24 08:45:00|6313.1|6313.1|6309.66|6309.66|6313.39|6313.39|6309.66|6309.66|0
1608799800000|2020-12-24 08:50:00|6306.04|6306.04|6305.74|6305.74|6306.18|6306.18|6304.38|6304.38|0
1608800100000|2020-12-24 08:55:00|6304.27|6304.27|6308.5|6308.5|6309.14|6309.14|6304.27|6304.27|0
1608800400000|2020-12-24 09:00:00|6310.36|6310.36|6306.87|6306.87|6310.36|6310.36|6306.87|6306.87|0
1608800700000|2020-12-24 09:05:00|6308.47|6308.47|6306.22|6306.22|6308.47|6308.47|6304.24|6304.24|0
1608801000000|2020-12-24 09:10:00|6307.29|6307.29|6306.69|6306.69|6311.01|6311.01|6306.69|6306.69|0
1608801300000|2020-12-24 09:15:00|6306.37|6306.37|6304.5|6304.5|6306.37|6306.37|6303.1|6303.1|0
1608801600000|2020-12-24 09:20:00|6302.19|6302.19|6294.5|6294.5|6302.19|6302.19|6294.5|6294.5|0
1608801900000|2020-12-24 09:25:00|6292.89|6292.89|6298.69|6298.69|6298.69|6298.69|6292.89|6292.89|0
1608802200000|2020-12-24 09:30:00|6298.99|6298.99|6301.58|6301.58|6301.58|6301.58|6298.29|6298.29|0
1608802500000|2020-12-24 09:35:00|6302.58|6302.58|6303.45|6303.45|6304.8|6304.8|6302.58|6302.58|0
1608802800000|2020-12-24 09:40:00|6302.99|6302.99|6301.46|6301.46|6302.99|6302.99|6299.66|6299.66|0
1608803100000|2020-12-24 09:45:00|6301.75|6301.75|6304.68|6304.68|6304.68|6304.68|6301.75|6301.75|0
1608803400000|2020-12-24 09:50:00|6304.86|6304.86|6304.7|6304.7|6307.83|6307.83|6304.45|6304.45|0
1608803700000|2020-12-24 09:55:00|6305.23|6305.23|6304.37|6304.37|6305.23|6305.23|6303.98|6303.98|0
1608804000000|2020-12-24 10:00:00|6303.93|6303.93|6306.99|6306.99|6306.99|6306.99|6302.82|6302.82|0
1608804300000|2020-12-24 10:05:00|6306.46|6306.46|6304.74|6304.74|6306.46|6306.46|6303.58|6303.58|0
1608804600000|2020-12-24 10:10:00|6304.87|6304.87|6302.7|6302.7|6304.87|6304.87|6300.37|6300.37|0
1608804900000|2020-12-24 10:15:00|6300.12|6300.12|6296.37|6296.37|6300.12|6300.12|6296.37|6296.37|0
1608805200000|2020-12-24 10:20:00|6297.44|6297.44|6295.87|6295.87|6298.3|6298.3|6295.87|6295.87|0
1608805500000|2020-12-24 10:25:00|6296.59|6296.59|6295.88|6295.88|6296.59|6296.59|6294.63|6294.63|0
1608805800000|2020-12-24 10:30:00|6295.69|6295.69|6293.64|6293.64|6296.05|6296.05|6293.64|6293.64|0
1608806100000|2020-12-24 10:35:00|6294.25|6294.25|6295.5|6295.5|6296.4|6296.4|6294.25|6294.25|0
1608806400000|2020-12-24 10:40:00|6296.79|6296.79|6301.57|6301.57|6301.57|6301.57|6296.79|6296.79|0
1608806700000|2020-12-24 10:45:00|6299.51|6299.51|6301.29|6301.29|6301.29|6301.29|6299.51|6299.51|0
1608807000000|2020-12-24 10:50:00|6301.76|6301.76|6298.46|6298.46|6301.79|6301.79|6298.46|6298.46|0
1608807300000|2020-12-24 10:55:00|6299.78|6299.78|6298.59|6298.59|6299.96|6299.96|6298.59|6298.59|0
1608807600000|2020-12-24 11:00:00|6299.1|6299.1|6297.7|6297.7|6299.1|6299.1|6296.7|6296.7|0
1608807900000|2020-12-24 11:05:00|6299.05|6299.05|6297.32|6297.32|6300.64|6300.64|6297.32|6297.32|0
1608808200000|2020-12-24 11:10:00|6297.67|6297.67|6300.6|6300.6|6300.6|6300.6|6296.08|6296.08|0
1608808500000|2020-12-24 11:15:00|6300.19|6300.19|6300.2|6300.2|6300.52|6300.52|6299.35|6299.35|0
1608808800000|2020-12-24 11:20:00|6298.03|6298.03|6305.36|6305.36|6305.36|6305.36|6297.78|6297.78|0
1608809100000|2020-12-24 11:25:00|6307.31|6307.31|6310.38|6310.38|6311.3|6311.3|6307.31|6307.31|0
1608809400000|2020-12-24 11:30:00|6311.64|6311.64|6313.51|6313.51|6313.92|6313.92|6311.64|6311.64|0
1608809700000|2020-12-24 11:35:00|6314.05|6314.05|6314.77|6314.77|6314.96|6314.96|6314.05|6314.05|0
1608810000000|2020-12-24 11:40:00|6311.55|6311.55|6316.16|6316.16|6316.16|6316.16|6311.55|6311.55|0
1608810300000|2020-12-24 11:45:00|6318.14|6318.14|6320.1|6320.1|6320.1|6320.1|6318.14|6318.14|0
1608810600000|2020-12-24 11:50:00|6320.03|6320.03|6319.87|6319.87|6321.35|6321.35|6319.87|6319.87|0
1608810900000|2020-12-24 11:55:00|6320.05|6320.05|6321|6321|6321.41|6321.41|6320.05|6320.05|0
1608811200000|2020-12-24 12:00:00|6322.3|6322.3|6323.35|6323.35|6323.37|6323.37|6321.82|6321.82|0
1608811500000|2020-12-24 12:05:00|6320.69|6320.69|6317.42|6317.42|6320.69|6320.69|6317.42|6317.42|0
1608811800000|2020-12-24 12:10:00|6316.24|6316.24|6320.59|6320.59|6320.59|6320.59|6316.24|6316.24|0
1608812100000|2020-12-24 12:15:00|6320.21|6320.21|6319.98|6319.98|6320.4|6320.4|6318.54|6318.54|0
1608812400000|2020-12-24 12:20:00|6320.91|6320.91|6323.03|6323.03|6324.48|6324.48|6320.91|6320.91|0
1608812700000|2020-12-24 12:25:00|6320.52|6320.52|6326.44|6326.44|6327.73|6327.73|6320.52|6320.52|0
1609229700000|2020-12-29 08:15:00|6418.14|6418.14|6435.93|6435.93|6435.93|6435.93|6418.14|6418.14|0
1609230000000|2020-12-29 08:20:00|6436.44|6436.44|6433.79|6433.79|6438.59|6438.59|6433.79|6433.79|0
1609230300000|2020-12-29 08:25:00|6428|6428|6439.56|6439.56|6439.56|6439.56|6428|6428|0
1609230600000|2020-12-29 08:30:00|6439.04|6439.04|6442.62|6442.62|6442.62|6442.62|6438.93|6438.93|0
1609230900000|2020-12-29 08:35:00|6444.65|6444.65|6455.26|6455.26|6455.26|6455.26|6444.65|6444.65|0
1609231200000|2020-12-29 08:40:00|6453.81|6453.81|6451.02|6451.02|6453.81|6453.81|6450.2|6450.2|0
1609231500000|2020-12-29 08:45:00|6451|6451|6454.49|6454.49|6454.59|6454.59|6450.47|6450.47|0
1609231800000|2020-12-29 08:50:00|6456.7|6456.7|6450.87|6450.87|6456.7|6456.7|6448.25|6448.25|0
1609232100000|2020-12-29 08:55:00|6448.85|6448.85|6447.19|6447.19|6448.85|6448.85|6447.18|6447.18|0
1609232400000|2020-12-29 09:00:00|6449.29|6449.29|6460.65|6460.65|6460.65|6460.65|6449.29|6449.29|0
1609232700000|2020-12-29 09:05:00|6463.6|6463.6|6465.3|6465.3|6465.3|6465.3|6461.23|6461.23|0
1609233000000|2020-12-29 09:10:00|6464.91|6464.91|6472.21|6472.21|6472.21|6472.21|6464.91|6464.91|0
1609233300000|2020-12-29 09:15:00|6469.98|6469.98|6475.32|6475.32|6475.32|6475.32|6469.98|6469.98|0
1609233600000|2020-12-29 09:20:00|6475.24|6475.24|6479.28|6479.28|6479.28|6479.28|6471.75|6471.75|0
1609233900000|2020-12-29 09:25:00|6476.12|6476.12|6477.94|6477.94|6478.3|6478.3|6476.12|6476.12|0
1609234200000|2020-12-29 09:30:00|6484.58|6484.58|6486.68|6486.68|6486.68|6486.68|6483.87|6483.87|0
1609234500000|2020-12-29 09:35:00|6488.49|6488.49|6495.75|6495.75|6495.83|6495.83|6488.49|6488.49|0
1609234800000|2020-12-29 09:40:00|6496.12|6496.12|6495.78|6495.78|6497.05|6497.05|6495.57|6495.57|0
1609235100000|2020-12-29 09:45:00|6492.23|6492.23|6487.57|6487.57|6494.26|6494.26|6487.57|6487.57|0
1609235400000|2020-12-29 09:50:00|6488.58|6488.58|6496.72|6496.72|6502.13|6502.13|6488.58|6488.58|0
1609235700000|2020-12-29 09:55:00|6497.87|6497.87|6493.75|6493.75|6497.87|6497.87|6493.75|6493.75|0
1609236000000|2020-12-29 10:00:00|6495.29|6495.29|6505.73|6505.73|6505.73|6505.73|6495.29|6495.29|0
1609236300000|2020-12-29 10:05:00|6505.49|6505.49|6500.21|6500.21|6505.49|6505.49|6500.21|6500.21|0
1609236600000|2020-12-29 10:10:00|6497.43|6497.43|6506.97|6506.97|6506.97|6506.97|6497.43|6497.43|0
1609236900000|2020-12-29 10:15:00|6507.22|6507.22|6505.21|6505.21|6510.03|6510.03|6505.21|6505.21|0
1609237200000|2020-12-29 10:20:00|6509.62|6509.62|6506.23|6506.23|6509.62|6509.62|6506.23|6506.23|0
1609237500000|2020-12-29 10:25:00|6505.02|6505.02|6508.68|6508.68|6508.68|6508.68|6504.31|6504.31|0
1609237800000|2020-12-29 10:30:00|6508.38|6508.38|6505.2|6505.2|6508.38|6508.38|6504.6|6504.6|0
1609238100000|2020-12-29 10:35:00|6505.34|6505.34|6509.12|6509.12|6510.59|6510.59|6505.34|6505.34|0
1609238400000|2020-12-29 10:40:00|6509.96|6509.96|6506.33|6506.33|6511.33|6511.33|6506.33|6506.33|0
1609238700000|2020-12-29 10:45:00|6504.71|6504.71|6501.23|6501.23|6504.71|6504.71|6496.77|6496.77|0
1609239000000|2020-12-29 10:50:00|6498.76|6498.76|6501.72|6501.72|6501.72|6501.72|6495.39|6495.39|0
1609239300000|2020-12-29 10:55:00|6501.62|6501.62|6503.22|6503.22|6504.26|6504.26|6501.62|6501.62|0
1609239600000|2020-12-29 11:00:00|6499.27|6499.27|6498.56|6498.56|6499.27|6499.27|6496.98|6496.98|0
1609239900000|2020-12-29 11:05:00|6499.92|6499.92|6498.2|6498.2|6502.66|6502.66|6498.2|6498.2|0
1609240200000|2020-12-29 11:10:00|6496.74|6496.74|6499.06|6499.06|6500.33|6500.33|6496.74|6496.74|0
1609240500000|2020-12-29 11:15:00|6500.49|6500.49|6506.31|6506.31|6506.82|6506.82|6500.49|6500.49|0
1609240800000|2020-12-29 11:20:00|6505.83|6505.83|6506.84|6506.84|6508.74|6508.74|6505.83|6505.83|0
1609241100000|2020-12-29 11:25:00|6504.32|6504.32|6504.14|6504.14|6505.8|6505.8|6503.35|6503.35|0
1609241400000|2020-12-29 11:30:00|6503.9|6503.9|6502.11|6502.11|6503.9|6503.9|6501.06|6501.06|0
1609241700000|2020-12-29 11:35:00|6502.07|6502.07|6502.13|6502.13|6502.13|6502.13|6500.89|6500.89|0
1609242000000|2020-12-29 11:40:00|6502.66|6502.66|6501.59|6501.59|6504.29|6504.29|6501.26|6501.26|0
1609242300000|2020-12-29 11:45:00|6501.79|6501.79|6503.57|6503.57|6503.57|6503.57|6499.16|6499.16|0
1609242600000|2020-12-29 11:50:00|6502.2|6502.2|6495.94|6495.94|6502.2|6502.2|6495.94|6495.94|0
1609242900000|2020-12-29 11:55:00|6494.77|6494.77|6494.16|6494.16|6494.77|6494.77|6491|6491|0
1609243200000|2020-12-29 12:00:00|6495.23|6495.23|6492.61|6492.61|6495.96|6495.96|6492.61|6492.61|0
1609243500000|2020-12-29 12:05:00|6491.77|6491.77|6489.28|6489.28|6491.77|6491.77|6488.78|6488.78|0
1609243800000|2020-12-29 12:10:00|6487.26|6487.26|6483.74|6483.74|6487.26|6487.26|6483.74|6483.74|0
1609244100000|2020-12-29 12:15:00|6486.59|6486.59|6486.96|6486.96|6488.61|6488.61|6486.59|6486.59|0
1609244400000|2020-12-29 12:20:00|6485.92|6485.92|6483.42|6483.42|6486.23|6486.23|6483.42|6483.42|0
1609244700000|2020-12-29 12:25:00|6483.86|6483.86|6480.5|6480.5|6483.86|6483.86|6480.5|6480.5|0
1609245000000|2020-12-29 12:30:00|6479.62|6479.62|6481.11|6481.11|6482.93|6482.93|6479.62|6479.62|0
1609245300000|2020-12-29 12:35:00|6482.84|6482.84|6479.9|6479.9|6482.84|6482.84|6479.36|6479.36|0
1609245600000|2020-12-29 12:40:00|6478.62|6478.62|6475.61|6475.61|6478.62|6478.62|6475.15|6475.15|0
1609245900000|2020-12-29 12:45:00|6476.16|6476.16|6483.89|6483.89|6483.89|6483.89|6475.6|6475.6|0
1609246200000|2020-12-29 12:50:00|6483.99|6483.99|6480.58|6480.58|6483.99|6483.99|6480.58|6480.58|0
1609246500000|2020-12-29 12:55:00|6482.5|6482.5|6482.22|6482.22|6482.5|6482.5|6481.15|6481.15|0
1609246800000|2020-12-29 13:00:00|6482.15|6482.15|6479.63|6479.63|6482.15|6482.15|6479.63|6479.63|0
1609247100000|2020-12-29 13:05:00|6479.96|6479.96|6476.61|6476.61|6479.96|6479.96|6476.21|6476.21|0
1609247400000|2020-12-29 13:10:00|6480.01|6480.01|6484.23|6484.23|6484.23|6484.23|6480.01|6480.01|0
1609247700000|2020-12-29 13:15:00|6485.1|6485.1|6486.37|6486.37|6486.37|6486.37|6484.5|6484.5|0
1609248000000|2020-12-29 13:20:00|6488.37|6488.37|6488.2|6488.2|6488.97|6488.97|6487.92|6487.92|0
1609248300000|2020-12-29 13:25:00|6487.26|6487.26|6480.97|6480.97|6487.26|6487.26|6480.97|6480.97|0
1609248600000|2020-12-29 13:30:00|6480.36|6480.36|6478.49|6478.49|6482.18|6482.18|6478.49|6478.49|0
1609248900000|2020-12-29 13:35:00|6478.75|6478.75|6483.12|6483.12|6483.12|6483.12|6478.75|6478.75|0
1609249200000|2020-12-29 13:40:00|6482.28|6482.28|6482.7|6482.7|6485.05|6485.05|6482.28|6482.28|0
1609249500000|2020-12-29 13:45:00|6481.83|6481.83|6481.4|6481.4|6481.83|6481.83|6480.25|6480.25|0
1609249800000|2020-12-29 13:50:00|6483.93|6483.93|6482.38|6482.38|6483.93|6483.93|6482.38|6482.38|0
1609250100000|2020-12-29 13:55:00|6483.63|6483.63|6483.76|6483.76|6485.71|6485.71|6483.63|6483.63|0
1609250400000|2020-12-29 14:00:00|6483.42|6483.42|6484.89|6484.89|6484.89|6484.89|6481.38|6481.38|0
1609250700000|2020-12-29 14:05:00|6483.52|6483.52|6483.11|6483.11|6483.52|6483.52|6482.22|6482.22|0
1609251000000|2020-12-29 14:10:00|6483.4|6483.4|6481.17|6481.17|6484.04|6484.04|6481.17|6481.17|0
1609251300000|2020-12-29 14:15:00|6479.74|6479.74|6477.78|6477.78|6480.19|6480.19|6477.27|6477.27|0
1609251600000|2020-12-29 14:20:00|6478.38|6478.38|6475|6475|6479.76|6479.76|6475|6475|0
1609251900000|2020-12-29 14:25:00|6475.81|6475.81|6479.26|6479.26|6479.52|6479.52|6474.66|6474.66|0
1609252200000|2020-12-29 14:30:00|6479.33|6479.33|6479.71|6479.71|6482.94|6482.94|6477.97|6477.97|0
1609252500000|2020-12-29 14:35:00|6476.08|6476.08|6474.53|6474.53|6476.08|6476.08|6473.68|6473.68|0
1609252800000|2020-12-29 14:40:00|6473.43|6473.43|6470.07|6470.07|6473.43|6473.43|6470.07|6470.07|0
1609253100000|2020-12-29 14:45:00|6469.85|6469.85|6470.37|6470.37|6471.03|6471.03|6469.19|6469.19|0
1609253400000|2020-12-29 14:50:00|6466.8|6466.8|6463.22|6463.22|6466.8|6466.8|6462.72|6462.72|0
1609253700000|2020-12-29 14:55:00|6463.42|6463.42|6460.9|6460.9|6463.42|6463.42|6457.5|6457.5|0
1609254000000|2020-12-29 15:00:00|6459.78|6459.78|6457.58|6457.58|6459.78|6459.78|6456.42|6456.42|0
1609254300000|2020-12-29 15:05:00|6458.56|6458.56|6458.99|6458.99|6458.99|6458.99|6458.06|6458.06|0
1609254600000|2020-12-29 15:10:00|6457.46|6457.46|6449.3|6449.3|6457.46|6457.46|6449.3|6449.3|0
1609254900000|2020-12-29 15:15:00|6449.34|6449.34|6458.18|6458.18|6458.18|6458.18|6449.34|6449.34|0
1609255200000|2020-12-29 15:20:00|6461.32|6461.32|6466.47|6466.47|6466.47|6466.47|6461.32|6461.32|0
1609255500000|2020-12-29 15:25:00|6466|6466|6467.37|6467.37|6467.37|6467.37|6462.57|6462.57|0
1609255800000|2020-12-29 15:30:00|6469.56|6469.56|6464.62|6464.62|6469.56|6469.56|6464.62|6464.62|0
1609256100000|2020-12-29 15:35:00|6465.9|6465.9|6463.47|6463.47|6465.9|6465.9|6460.64|6460.64|0
1609256400000|2020-12-29 15:40:00|6462.54|6462.54|6464.69|6464.69|6464.89|6464.89|6462.54|6462.54|0
1609256700000|2020-12-29 15:45:00|6466.31|6466.31|6464.7|6464.7|6466.31|6466.31|6462.77|6462.77|0
1609257000000|2020-12-29 15:50:00|6463.46|6463.46|6463.03|6463.03|6463.46|6463.46|6460.49|6460.49|0
1609257300000|2020-12-29 15:55:00|6463.39|6463.39|6461.77|6461.77|6467.4|6467.4|6461.77|6461.77|0
1609257600000|2020-12-29 16:00:00|6460.65|6460.65|6457.94|6457.94|6460.65|6460.65|6457.94|6457.94|0
1609257900000|2020-12-29 16:05:00|6458.06|6458.06|6463.71|6463.71|6463.71|6463.71|6458.06|6458.06|0
1609258200000|2020-12-29 16:10:00|6461.26|6461.26|6459.96|6459.96|6462.36|6462.36|6459.07|6459.07|0
1609258500000|2020-12-29 16:15:00|6459.78|6459.78|6458.17|6458.17|6459.78|6459.78|6457.7|6457.7|0
1609258800000|2020-12-29 16:20:00|6456.73|6456.73|6457.43|6457.43|6457.43|6457.43|6455.52|6455.52|0
1609259100000|2020-12-29 16:25:00|6452.25|6452.25|6454.01|6454.01|6454.01|6454.01|6452.25|6452.25|0
1609316100000|2020-12-30 08:15:00|6433.18|6433.18|6442.85|6442.85|6442.85|6442.85|6433.18|6433.18|0
1609316400000|2020-12-30 08:20:00|6457.26|6457.26|6451.64|6451.64|6457.26|6457.26|6451.12|6451.12|0
1609316700000|2020-12-30 08:25:00|6451.33|6451.33|6449.99|6449.99|6453.93|6453.93|6449.99|6449.99|0
1609317000000|2020-12-30 08:30:00|6448.78|6448.78|6454.75|6454.75|6454.75|6454.75|6448.78|6448.78|0
1609317300000|2020-12-30 08:35:00|6455.36|6455.36|6453.19|6453.19|6456|6456|6449.44|6449.44|0
1609317600000|2020-12-30 08:40:00|6454.29|6454.29|6452.2|6452.2|6454.89|6454.89|6452.2|6452.2|0
1609317900000|2020-12-30 08:45:00|6452.13|6452.13|6451.5|6451.5|6453.93|6453.93|6451.5|6451.5|0
1609318200000|2020-12-30 08:50:00|6451.17|6451.17|6435.36|6435.36|6451.17|6451.17|6435.36|6435.36|0
1609318500000|2020-12-30 08:55:00|6436.26|6436.26|6436.19|6436.19|6436.26|6436.26|6432.56|6432.56|0
1609318800000|2020-12-30 09:00:00|6436.89|6436.89|6434.18|6434.18|6438.8|6438.8|6434.18|6434.18|0
1609319100000|2020-12-30 09:05:00|6434.15|6434.15|6437.68|6437.68|6438.14|6438.14|6430.88|6430.88|0
1609319400000|2020-12-30 09:10:00|6440.33|6440.33|6442.61|6442.61|6442.61|6442.61|6439.88|6439.88|0
1609319700000|2020-12-30 09:15:00|6444.54|6444.54|6440|6440|6444.54|6444.54|6440|6440|0
1609320000000|2020-12-30 09:20:00|6438.39|6438.39|6437.9|6437.9|6439.03|6439.03|6437.9|6437.9|0
1609320300000|2020-12-30 09:25:00|6434.21|6434.21|6436.82|6436.82|6436.82|6436.82|6434.21|6434.21|0
1609320600000|2020-12-30 09:30:00|6435.64|6435.64|6434.45|6434.45|6435.64|6435.64|6432.41|6432.41|0
1609320900000|2020-12-30 09:35:00|6436.55|6436.55|6430.27|6430.27|6436.55|6436.55|6430.27|6430.27|0
1609321200000|2020-12-30 09:40:00|6428.54|6428.54|6427.75|6427.75|6428.54|6428.54|6426.43|6426.43|0
1609321500000|2020-12-30 09:45:00|6428.4|6428.4|6430.61|6430.61|6430.61|6430.61|6428.4|6428.4|0
1609321800000|2020-12-30 09:50:00|6430.06|6430.06|6423.42|6423.42|6430.06|6430.06|6421.93|6421.93|0
1609322100000|2020-12-30 09:55:00|6426.34|6426.34|6426.16|6426.16|6426.34|6426.34|6424.03|6424.03|0
1609322400000|2020-12-30 10:00:00|6426.27|6426.27|6433.85|6433.85|6433.85|6433.85|6426.27|6426.27|0
1609322700000|2020-12-30 10:05:00|6434.1|6434.1|6434.93|6434.93|6434.93|6434.93|6433.74|6433.74|0
1609323000000|2020-12-30 10:10:00|6433.75|6433.75|6430.03|6430.03|6433.75|6433.75|6430.03|6430.03|0
1609323300000|2020-12-30 10:15:00|6431.74|6431.74|6430.61|6430.61|6431.74|6431.74|6430.54|6430.54|0
1609323600000|2020-12-30 10:20:00|6431.54|6431.54|6431.16|6431.16|6431.54|6431.54|6430.68|6430.68|0
1609323900000|2020-12-30 10:25:00|6432.18|6432.18|6430.22|6430.22|6432.18|6432.18|6430.22|6430.22|0
1609324200000|2020-12-30 10:30:00|6429.91|6429.91|6423.7|6423.7|6429.91|6429.91|6423.7|6423.7|0
1609324500000|2020-12-30 10:35:00|6423.33|6423.33|6420.81|6420.81|6423.33|6423.33|6420.81|6420.81|0
1609324800000|2020-12-30 10:40:00|6422.04|6422.04|6417.32|6417.32|6422.04|6422.04|6417.32|6417.32|0
1609325100000|2020-12-30 10:45:00|6412.78|6412.78|6414|6414|6415.44|6415.44|6412.78|6412.78|0
1609325400000|2020-12-30 10:50:00|6412.13|6412.13|6410.92|6410.92|6412.13|6412.13|6409.45|6409.45|0
1609325700000|2020-12-30 10:55:00|6411.82|6411.82|6411.11|6411.11|6413.11|6413.11|6411.11|6411.11|0
1609326000000|2020-12-30 11:00:00|6410.45|6410.45|6410.09|6410.09|6413.12|6413.12|6409.26|6409.26|0
1609326300000|2020-12-30 11:05:00|6410.01|6410.01|6412.58|6412.58|6412.58|6412.58|6410.01|6410.01|0
1609326600000|2020-12-30 11:10:00|6414.15|6414.15|6412.93|6412.93|6414.23|6414.23|6412.91|6412.91|0
1609326900000|2020-12-30 11:15:00|6413.1|6413.1|6412.51|6412.51|6413.1|6413.1|6412.34|6412.34|0
1609327200000|2020-12-30 11:20:00|6411.21|6411.21|6407.15|6407.15|6411.21|6411.21|6407.15|6407.15|0
1609327500000|2020-12-30 11:25:00|6407.25|6407.25|6410.55|6410.55|6410.55|6410.55|6407.25|6407.25|0
1609327800000|2020-12-30 11:30:00|6410.15|6410.15|6410.84|6410.84|6410.84|6410.84|6410.15|6410.15|0
1609328100000|2020-12-30 11:35:00|6410.16|6410.16|6412.27|6412.27|6413.06|6413.06|6410.16|6410.16|0
1609328400000|2020-12-30 11:40:00|6413.77|6413.77|6411.9|6411.9|6413.77|6413.77|6411.84|6411.84|0
1609328700000|2020-12-30 11:45:00|6412.22|6412.22|6410.51|6410.51|6412.22|6412.22|6410.03|6410.03|0
1609329000000|2020-12-30 11:50:00|6409.12|6409.12|6409.94|6409.94|6409.94|6409.94|6409.12|6409.12|0
1609329300000|2020-12-30 11:55:00|6410.45|6410.45|6412.77|6412.77|6413.41|6413.41|6410.45|6410.45|0
1609329600000|2020-12-30 12:00:00|6412.33|6412.33|6409.89|6409.89|6412.33|6412.33|6409.89|6409.89|0
1609329900000|2020-12-30 12:05:00|6408.84|6408.84|6407.58|6407.58|6409.26|6409.26|6407.31|6407.31|0
1609330200000|2020-12-30 12:10:00|6407.62|6407.62|6410.59|6410.59|6410.59|6410.59|6407.18|6407.18|0
1609330500000|2020-12-30 12:15:00|6411.93|6411.93|6409.09|6409.09|6412.69|6412.69|6409.09|6409.09|0
1609330800000|2020-12-30 12:20:00|6409.61|6409.61|6412.82|6412.82|6412.82|6412.82|6409.61|6409.61|0
1609331100000|2020-12-30 12:25:00|6413.33|6413.33|6413|6413|6414.27|6414.27|6411.77|6411.77|0
1609331400000|2020-12-30 12:30:00|6411.98|6411.98|6411.54|6411.54|6412.32|6412.32|6411.14|6411.14|0
1609331700000|2020-12-30 12:35:00|6411.93|6411.93|6411.19|6411.19|6411.93|6411.93|6410.33|6410.33|0
1609332000000|2020-12-30 12:40:00|6411.16|6411.16|6410.62|6410.62|6411.16|6411.16|6410.44|6410.44|0
1609332300000|2020-12-30 12:45:00|6410.55|6410.55|6409.38|6409.38|6410.55|6410.55|6409.38|6409.38|0
1609332600000|2020-12-30 12:50:00|6409.78|6409.78|6406.59|6406.59|6409.78|6409.78|6406.59|6406.59|0
1609332900000|2020-12-30 12:55:00|6406.95|6406.95|6409.33|6409.33|6409.33|6409.33|6406.29|6406.29|0
1609333200000|2020-12-30 13:00:00|6408.17|6408.17|6407.36|6407.36|6408.17|6408.17|6406.28|6406.28|0
1609333500000|2020-12-30 13:05:00|6405.03|6405.03|6406.43|6406.43|6406.43|6406.43|6405.03|6405.03|0
1609333800000|2020-12-30 13:10:00|6407.4|6407.4|6412.5|6412.5|6412.5|6412.5|6407.4|6407.4|0
1609334100000|2020-12-30 13:15:00|6412.4|6412.4|6409.49|6409.49|6412.4|6412.4|6409.49|6409.49|0
1609334400000|2020-12-30 13:20:00|6410.21|6410.21|6409.13|6409.13|6410.73|6410.73|6409.13|6409.13|0
1609334700000|2020-12-30 13:25:00|6408|6408|6405.24|6405.24|6408|6408|6405.24|6405.24|0
1609335000000|2020-12-30 13:30:00|6405.15|6405.15|6400.79|6400.79|6405.15|6405.15|6400.79|6400.79|0
1609335300000|2020-12-30 13:35:00|6398.55|6398.55|6398.85|6398.85|6399.07|6399.07|6398.41|6398.41|0
1609335600000|2020-12-30 13:40:00|6399.76|6399.76|6395.5|6395.5|6399.99|6399.99|6395.5|6395.5|0
1609335900000|2020-12-30 13:45:00|6393.57|6393.57|6390.37|6390.37|6393.57|6393.57|6390.37|6390.37|0
1609336200000|2020-12-30 13:50:00|6390.43|6390.43|6391.12|6391.12|6391.12|6391.12|6389.22|6389.22|0
1609336500000|2020-12-30 13:55:00|6390.53|6390.53|6387.59|6387.59|6390.98|6390.98|6387.59|6387.59|0
1609336800000|2020-12-30 14:00:00|6386.35|6386.35|6385.23|6385.23|6386.35|6386.35|6383.68|6383.68|0
1609337100000|2020-12-30 14:05:00|6385.05|6385.05|6386.17|6386.17|6386.17|6386.17|6384.84|6384.84|0
1609337400000|2020-12-30 14:10:00|6386.77|6386.77|6388.6|6388.6|6388.6|6388.6|6386.77|6386.77|0
1609337700000|2020-12-30 14:15:00|6390.89|6390.89|6395.21|6395.21|6395.21|6395.21|6390.89|6390.89|0
1609338000000|2020-12-30 14:20:00|6394.4|6394.4|6396.31|6396.31|6396.34|6396.34|6393.79|6393.79|0
1609338300000|2020-12-30 14:25:00|6396.75|6396.75|6397.45|6397.45|6397.99|6397.99|6396.11|6396.11|0
1609338600000|2020-12-30 14:30:00|6398.45|6398.45|6394.24|6394.24|6398.65|6398.65|6394.24|6394.24|0
1609338900000|2020-12-30 14:35:00|6393.46|6393.46|6398.25|6398.25|6398.77|6398.77|6393.46|6393.46|0
1609339200000|2020-12-30 14:40:00|6396.26|6396.26|6396.28|6396.28|6397.85|6397.85|6396.26|6396.26|0
1609339500000|2020-12-30 14:45:00|6396.46|6396.46|6395.19|6395.19|6396.46|6396.46|6394.57|6394.57|0
1609339800000|2020-12-30 14:50:00|6394.71|6394.71|6389.62|6389.62|6394.71|6394.71|6389.47|6389.47|0
1609340100000|2020-12-30 14:55:00|6386.78|6386.78|6382.99|6382.99|6387.67|6387.67|6382.99|6382.99|0
1609340400000|2020-12-30 15:00:00|6383.5|6383.5|6382.91|6382.91|6383.5|6383.5|6380.86|6380.86|0
1609340700000|2020-12-30 15:05:00|6381.75|6381.75|6380.37|6380.37|6381.75|6381.75|6378.3|6378.3|0
1609341000000|2020-12-30 15:10:00|6379.62|6379.62|6380.79|6380.79|6382.49|6382.49|6379.62|6379.62|0
1609341300000|2020-12-30 15:15:00|6382.92|6382.92|6381.18|6381.18|6382.92|6382.92|6380.03|6380.03|0
1609341600000|2020-12-30 15:20:00|6381.4|6381.4|6380.8|6380.8|6382.09|6382.09|6380.31|6380.31|0
1609341900000|2020-12-30 15:25:00|6380.61|6380.61|6381.18|6381.18|6381.18|6381.18|6380.04|6380.04|0
1609342200000|2020-12-30 15:30:00|6382.43|6382.43|6377.47|6377.47|6382.43|6382.43|6377.47|6377.47|0
1609342500000|2020-12-30 15:35:00|6377.96|6377.96|6371.17|6371.17|6377.96|6377.96|6371.17|6371.17|0
1609342800000|2020-12-30 15:40:00|6371.06|6371.06|6367.62|6367.62|6371.06|6371.06|6367.62|6367.62|0
1609343100000|2020-12-30 15:45:00|6367.11|6367.11|6362.97|6362.97|6367.11|6367.11|6362.97|6362.97|0
1609343400000|2020-12-30 15:50:00|6365.1|6365.1|6365.18|6365.18|6365.18|6365.18|6364.14|6364.14|0
1609343700000|2020-12-30 15:55:00|6366.17|6366.17|6366.09|6366.09|6368|6368|6366.09|6366.09|0
1609344000000|2020-12-30 16:00:00|6366.8|6366.8|6366.13|6366.13|6366.84|6366.84|6365.64|6365.64|0
1609344300000|2020-12-30 16:05:00|6366.01|6366.01|6368.67|6368.67|6368.67|6368.67|6366.01|6366.01|0
1609344600000|2020-12-30 16:10:00|6367.75|6367.75|6372.33|6372.33|6373.3|6373.3|6367.75|6367.75|0
1609344900000|2020-12-30 16:15:00|6372.48|6372.48|6369.15|6369.15|6372.48|6372.48|6369.15|6369.15|0
1609345200000|2020-12-30 16:20:00|6370.22|6370.22|6373.01|6373.01|6373.38|6373.38|6370.22|6370.22|0
1609345500000|2020-12-30 16:25:00|6374.24|6374.24|6363.88|6363.88|6374.24|6374.24|6363.88|6363.88|0
1609402500000|2020-12-31 08:15:00|6301.28|6301.28|6300.53|6300.53|6301.97|6301.97|6300.53|6300.53|0
1609402800000|2020-12-31 08:20:00|6299.76|6299.76|6303.53|6303.53|6303.53|6303.53|6299.76|6299.76|0
1609403100000|2020-12-31 08:25:00|6302.64|6302.64|6306.83|6306.83|6307.04|6307.04|6302.64|6302.64|0
1609403400000|2020-12-31 08:30:00|6306.99|6306.99|6304.91|6304.91|6306.99|6306.99|6304.91|6304.91|0
1609403700000|2020-12-31 08:35:00|6304.38|6304.38|6304.03|6304.03|6305.6|6305.6|6303.32|6303.32|0
1609404000000|2020-12-31 08:40:00|6303.7|6303.7|6299.47|6299.47|6303.7|6303.7|6299.47|6299.47|0
1609404300000|2020-12-31 08:45:00|6300|6300|6294.28|6294.28|6300|6300|6294.28|6294.28|0
1609404600000|2020-12-31 08:50:00|6295.69|6295.69|6290.71|6290.71|6297.74|6297.74|6290.71|6290.71|0
1609404900000|2020-12-31 08:55:00|6289.62|6289.62|6283.18|6283.18|6289.62|6289.62|6283.18|6283.18|0
1609405200000|2020-12-31 09:00:00|6281.65|6281.65|6286.13|6286.13|6287.61|6287.61|6281.65|6281.65|0
1609405500000|2020-12-31 09:05:00|6285.13|6285.13|6283.24|6283.24|6285.13|6285.13|6279.8|6279.8|0
1609405800000|2020-12-31 09:10:00|6280.84|6280.84|6280.29|6280.29|6281.46|6281.46|6278.74|6278.74|0
1609406100000|2020-12-31 09:15:00|6277.89|6277.89|6282.17|6282.17|6282.17|6282.17|6277.89|6277.89|0
1609406400000|2020-12-31 09:20:00|6280.65|6280.65|6282.12|6282.12|6282.12|6282.12|6279.21|6279.21|0
1609406700000|2020-12-31 09:25:00|6283.4|6283.4|6285.01|6285.01|6285.01|6285.01|6283.4|6283.4|0
1609407000000|2020-12-31 09:30:00|6285.94|6285.94|6286.34|6286.34|6287.11|6287.11|6285.94|6285.94|0
1609407300000|2020-12-31 09:35:00|6287.1|6287.1|6285.65|6285.65|6287.77|6287.77|6285.65|6285.65|0
1609407600000|2020-12-31 09:40:00|6284.41|6284.41|6285.75|6285.75|6287.18|6287.18|6284.41|6284.41|0
1609407900000|2020-12-31 09:45:00|6283.77|6283.77|6280.53|6280.53|6283.77|6283.77|6280.53|6280.53|0
1609408200000|2020-12-31 09:50:00|6276.85|6276.85|6276.27|6276.27|6278.21|6278.21|6276.27|6276.27|0
1609408500000|2020-12-31 09:55:00|6275.71|6275.71|6280.39|6280.39|6280.39|6280.39|6275.71|6275.71|0
1609408800000|2020-12-31 10:00:00|6280.72|6280.72|6286.43|6286.43|6286.43|6286.43|6280.72|6280.72|0
1609409100000|2020-12-31 10:05:00|6285.6|6285.6|6287.02|6287.02|6287.02|6287.02|6285.27|6285.27|0
1609409400000|2020-12-31 10:10:00|6289.98|6289.98|6291.68|6291.68|6291.68|6291.68|6289.98|6289.98|0
1609409700000|2020-12-31 10:15:00|6292.68|6292.68|6293.29|6293.29|6293.29|6293.29|6291.04|6291.04|0
1609410000000|2020-12-31 10:20:00|6295.49|6295.49|6294.26|6294.26|6295.49|6295.49|6294.26|6294.26|0
1609410300000|2020-12-31 10:25:00|6294.4|6294.4|6296.1|6296.1|6296.1|6296.1|6294.4|6294.4|0
1609410600000|2020-12-31 10:30:00|6296.89|6296.89|6294.24|6294.24|6296.89|6296.89|6294.24|6294.24|0
1609410900000|2020-12-31 10:35:00|6295.07|6295.07|6295.82|6295.82|6295.96|6295.96|6294.84|6294.84|0
1609411200000|2020-12-31 10:40:00|6296.18|6296.18|6296.68|6296.68|6296.68|6296.68|6294.89|6294.89|0
1609411500000|2020-12-31 10:45:00|6296.12|6296.12|6294.82|6294.82|6296.12|6296.12|6292.69|6292.69|0
1609411800000|2020-12-31 10:50:00|6295.47|6295.47|6295.56|6295.56|6296.82|6296.82|6295.01|6295.01|0
1609412100000|2020-12-31 10:55:00|6294.53|6294.53|6302.82|6302.82|6302.82|6302.82|6294.53|6294.53|0
1609412400000|2020-12-31 11:00:00|6303.16|6303.16|6300.04|6300.04|6306.13|6306.13|6300.04|6300.04|0
1609412700000|2020-12-31 11:05:00|6299.09|6299.09|6294.19|6294.19|6299.09|6299.09|6294.19|6294.19|0
1609413000000|2020-12-31 11:10:00|6293.12|6293.12|6291.32|6291.32|6293.16|6293.16|6289.62|6289.62|0
1609413300000|2020-12-31 11:15:00|6290.8|6290.8|6293.65|6293.65|6293.65|6293.65|6290.8|6290.8|0
1609413600000|2020-12-31 11:20:00|6292.31|6292.31|6301.24|6301.24|6302.99|6302.99|6292.31|6292.31|0
1609413900000|2020-12-31 11:25:00|6300.35|6300.35|6297.26|6297.26|6300.35|6300.35|6297.26|6297.26|0
1609414200000|2020-12-31 11:30:00|6297.72|6297.72|6300.6|6300.6|6300.6|6300.6|6297.72|6297.72|0
1609414500000|2020-12-31 11:35:00|6301.62|6301.62|6301.53|6301.53|6303.09|6303.09|6299.12|6299.12|0
1609414800000|2020-12-31 11:40:00|6303.63|6303.63|6301.97|6301.97|6303.63|6303.63|6300.91|6300.91|0
1609415100000|2020-12-31 11:45:00|6301.1|6301.1|6311.45|6311.45|6311.65|6311.65|6301.1|6301.1|0
1609415400000|2020-12-31 11:50:00|6309.12|6309.12|6308.19|6308.19|6310.24|6310.24|6308.19|6308.19|0
1609415700000|2020-12-31 11:55:00|6309.99|6309.99|6305.09|6305.09|6309.99|6309.99|6305.09|6305.09|0
1609416000000|2020-12-31 12:00:00|6299.02|6299.02|6303.55|6303.55|6304|6304|6299.02|6299.02|0
1609416300000|2020-12-31 12:05:00|6302.89|6302.89|6299.32|6299.32|6302.89|6302.89|6299.13|6299.13|0
1609416600000|2020-12-31 12:10:00|6297.9|6297.9|6299.41|6299.41|6299.41|6299.41|6294.82|6294.82|0
1609416900000|2020-12-31 12:15:00|6298.01|6298.01|6300.07|6300.07|6300.07|6300.07|6295.53|6295.53|0
1609417200000|2020-12-31 12:20:00|6291.82|6291.82|6291.89|6291.89|6294.76|6294.76|6291.82|6291.82|0
1609417500000|2020-12-31 12:25:00|6292.18|6292.18|6294.08|6294.08|6294.08|6294.08|6289.62|6289.62|0
1609748100000|2021-01-04 08:15:00|6396.59|6396.59|6391.61|6391.61|6400|6400|6391.61|6391.61|0
1609748400000|2021-01-04 08:20:00|6392.3|6392.3|6400.61|6400.61|6404.62|6404.62|6392.3|6392.3|0
1609748700000|2021-01-04 08:25:00|6403.22|6403.22|6410.16|6410.16|6410.4|6410.4|6403.22|6403.22|0
1609749000000|2021-01-04 08:30:00|6402.51|6402.51|6411.91|6411.91|6411.91|6411.91|6402.33|6402.33|0
1609749300000|2021-01-04 08:35:00|6414.05|6414.05|6411.67|6411.67|6414.05|6414.05|6408.08|6408.08|0
1609749600000|2021-01-04 08:40:00|6407.86|6407.86|6411.57|6411.57|6411.57|6411.57|6407.86|6407.86|0
1609749900000|2021-01-04 08:45:00|6408.09|6408.09|6413.01|6413.01|6413.01|6413.01|6404.61|6404.61|0
1609750200000|2021-01-04 08:50:00|6415.29|6415.29|6422.39|6422.39|6423.11|6423.11|6415.29|6415.29|0
1609750500000|2021-01-04 08:55:00|6421.21|6421.21|6418.39|6418.39|6422.71|6422.71|6416.96|6416.96|0
1609750800000|2021-01-04 09:00:00|6416.38|6416.38|6414.68|6414.68|6417.79|6417.79|6414.68|6414.68|0
1609751100000|2021-01-04 09:05:00|6413.53|6413.53|6407.44|6407.44|6413.53|6413.53|6405.25|6405.25|0
1609751400000|2021-01-04 09:10:00|6406.73|6406.73|6412.33|6412.33|6412.33|6412.33|6406.73|6406.73|0
1609751700000|2021-01-04 09:15:00|6413.09|6413.09|6416.63|6416.63|6417.27|6417.27|6413.09|6413.09|0
1609752000000|2021-01-04 09:20:00|6418.2|6418.2|6414.42|6414.42|6418.2|6418.2|6411.43|6411.43|0
1609752300000|2021-01-04 09:25:00|6412.79|6412.79|6415.97|6415.97|6415.97|6415.97|6412.79|6412.79|0
1609752600000|2021-01-04 09:30:00|6414.81|6414.81|6421.19|6421.19|6421.23|6421.23|6414.81|6414.81|0
1609752900000|2021-01-04 09:35:00|6420.2|6420.2|6427.2|6427.2|6427.2|6427.2|6420.2|6420.2|0
1609753200000|2021-01-04 09:40:00|6430.06|6430.06|6431.32|6431.32|6431.45|6431.45|6428.78|6428.78|0
1609753500000|2021-01-04 09:45:00|6428.92|6428.92|6422.93|6422.93|6428.92|6428.92|6422.84|6422.84|0
1609753800000|2021-01-04 09:50:00|6423.05|6423.05|6421.96|6421.96|6423.05|6423.05|6418.72|6418.72|0
1609754100000|2021-01-04 09:55:00|6418.7|6418.7|6414.35|6414.35|6419.1|6419.1|6414.35|6414.35|0
1609754400000|2021-01-04 10:00:00|6414.06|6414.06|6417.19|6417.19|6418.75|6418.75|6414.06|6414.06|0
1609754700000|2021-01-04 10:05:00|6418.55|6418.55|6419.78|6419.78|6419.97|6419.97|6417.47|6417.47|0
1609755000000|2021-01-04 10:10:00|6417.67|6417.67|6420.63|6420.63|6420.63|6420.63|6417.67|6417.67|0
1609755300000|2021-01-04 10:15:00|6420.24|6420.24|6415.88|6415.88|6421.61|6421.61|6415.88|6415.88|0
1609755600000|2021-01-04 10:20:00|6413.09|6413.09|6414.99|6414.99|6415.41|6415.41|6411.52|6411.52|0
1609755900000|2021-01-04 10:25:00|6414.58|6414.58|6417.71|6417.71|6417.71|6417.71|6414.58|6414.58|0
1609756200000|2021-01-04 10:30:00|6414.62|6414.62|6411.7|6411.7|6414.62|6414.62|6411.7|6411.7|0
1609756500000|2021-01-04 10:35:00|6409.36|6409.36|6408.44|6408.44|6409.36|6409.36|6403.5|6403.5|0
1609756800000|2021-01-04 10:40:00|6408.51|6408.51|6402.83|6402.83|6408.51|6408.51|6402.83|6402.83|0
1609757100000|2021-01-04 10:45:00|6403.89|6403.89|6406.62|6406.62|6406.86|6406.86|6403.89|6403.89|0
1609757400000|2021-01-04 10:50:00|6405.86|6405.86|6405.17|6405.17|6405.86|6405.86|6402.81|6402.81|0
1609757700000|2021-01-04 10:55:00|6405.03|6405.03|6403.48|6403.48|6405.03|6405.03|6401.51|6401.51|0
1609758000000|2021-01-04 11:00:00|6404.64|6404.64|6412.73|6412.73|6413.4|6413.4|6404.64|6404.64|0
1609758300000|2021-01-04 11:05:00|6412.58|6412.58|6416.95|6416.95|6416.95|6416.95|6412.58|6412.58|0
1609758600000|2021-01-04 11:10:00|6418.79|6418.79|6422.96|6422.96|6422.96|6422.96|6418.79|6418.79|0
1609758900000|2021-01-04 11:15:00|6421.68|6421.68|6418.59|6418.59|6422.54|6422.54|6418.59|6418.59|0
1609759200000|2021-01-04 11:20:00|6420.5|6420.5|6411.14|6411.14|6421.85|6421.85|6411.14|6411.14|0
1609759500000|2021-01-04 11:25:00|6410.76|6410.76|6411.4|6411.4|6411.4|6411.4|6410.54|6410.54|0
1609759800000|2021-01-04 11:30:00|6411.07|6411.07|6414.97|6414.97|6414.97|6414.97|6411.03|6411.03|0
1609760100000|2021-01-04 11:35:00|6416.89|6416.89|6419.74|6419.74|6419.74|6419.74|6415.42|6415.42|0
1609760400000|2021-01-04 11:40:00|6421.18|6421.18|6422.97|6422.97|6422.97|6422.97|6418.35|6418.35|0
1609760700000|2021-01-04 11:45:00|6422.87|6422.87|6427.87|6427.87|6427.87|6427.87|6422.87|6422.87|0
1609761000000|2021-01-04 11:50:00|6427.18|6427.18|6423.96|6423.96|6427.76|6427.76|6423.96|6423.96|0
1609761300000|2021-01-04 11:55:00|6420.94|6420.94|6415.08|6415.08|6420.96|6420.96|6415.08|6415.08|0
1609761600000|2021-01-04 12:00:00|6415.49|6415.49|6417.59|6417.59|6418.91|6418.91|6415.33|6415.33|0
1609761900000|2021-01-04 12:05:00|6417.39|6417.39|6418.77|6418.77|6418.77|6418.77|6417.03|6417.03|0
1609762200000|2021-01-04 12:10:00|6417.86|6417.86|6411.76|6411.76|6417.86|6417.86|6411.76|6411.76|0
1609762500000|2021-01-04 12:15:00|6411.11|6411.11|6405.47|6405.47|6411.11|6411.11|6405.47|6405.47|0
1609762800000|2021-01-04 12:20:00|6405.53|6405.53|6407.91|6407.91|6407.91|6407.91|6405.53|6405.53|0
1609763100000|2021-01-04 12:25:00|6407.35|6407.35|6408.99|6408.99|6409.77|6409.77|6407.35|6407.35|0
1609763400000|2021-01-04 12:30:00|6410.13|6410.13|6408.62|6408.62|6410.97|6410.97|6408.62|6408.62|0
1609763700000|2021-01-04 12:35:00|6408.99|6408.99|6410.03|6410.03|6410.75|6410.75|6408.99|6408.99|0
1609764000000|2021-01-04 12:40:00|6409.51|6409.51|6406.97|6406.97|6409.51|6409.51|6406.97|6406.97|0
1609764300000|2021-01-04 12:45:00|6406.61|6406.61|6402.96|6402.96|6406.61|6406.61|6402.96|6402.96|0
1609764600000|2021-01-04 12:50:00|6403.69|6403.69|6403.79|6403.79|6403.79|6403.79|6403.08|6403.08|0
1609764900000|2021-01-04 12:55:00|6402.62|6402.62|6402.73|6402.73|6403.89|6403.89|6402.27|6402.27|0
1609765200000|2021-01-04 13:00:00|6402.75|6402.75|6404.54|6404.54|6404.54|6404.54|6401.19|6401.19|0
1609765500000|2021-01-04 13:05:00|6404.63|6404.63|6404.05|6404.05|6404.63|6404.63|6404.05|6404.05|0
1609765800000|2021-01-04 13:10:00|6405.26|6405.26|6404.19|6404.19|6405.26|6405.26|6404.19|6404.19|0
1609766100000|2021-01-04 13:15:00|6403.59|6403.59|6404.98|6404.98|6406.74|6406.74|6403.59|6403.59|0
1609766400000|2021-01-04 13:20:00|6404.67|6404.67|6401.12|6401.12|6404.67|6404.67|6401.12|6401.12|0
1609766700000|2021-01-04 13:25:00|6400.92|6400.92|6395.67|6395.67|6403.46|6403.46|6395.67|6395.67|0
1609767000000|2021-01-04 13:30:00|6396.1|6396.1|6394.99|6394.99|6396.1|6396.1|6394.99|6394.99|0
1609767300000|2021-01-04 13:35:00|6395.74|6395.74|6399.03|6399.03|6400.42|6400.42|6395.74|6395.74|0
1609767600000|2021-01-04 13:40:00|6399.63|6399.63|6406.3|6406.3|6406.96|6406.96|6399.63|6399.63|0
1609767900000|2021-01-04 13:45:00|6403.82|6403.82|6407.6|6407.6|6407.71|6407.71|6403.3|6403.3|0
1609768200000|2021-01-04 13:50:00|6408.51|6408.51|6413.99|6413.99|6413.99|6413.99|6408.51|6408.51|0
1609768500000|2021-01-04 13:55:00|6414.14|6414.14|6407.43|6407.43|6414.14|6414.14|6407.43|6407.43|0
1609768800000|2021-01-04 14:00:00|6407.72|6407.72|6406.4|6406.4|6407.72|6407.72|6403.99|6403.99|0
1609769100000|2021-01-04 14:05:00|6405.68|6405.68|6407.01|6407.01|6407.74|6407.74|6405.68|6405.68|0
1609769400000|2021-01-04 14:10:00|6406.39|6406.39|6406.99|6406.99|6406.99|6406.99|6400.86|6400.86|0
1609769700000|2021-01-04 14:15:00|6408.72|6408.72|6408.81|6408.81|6409.03|6409.03|6407.93|6407.93|0
1609770000000|2021-01-04 14:20:00|6408.52|6408.52|6411.94|6411.94|6413.33|6413.33|6408.52|6408.52|0
1609770300000|2021-01-04 14:25:00|6413.27|6413.27|6408.25|6408.25|6413.27|6413.27|6408.25|6408.25|0
1609770600000|2021-01-04 14:30:00|6406.71|6406.71|6409.93|6409.93|6410.2|6410.2|6405.84|6405.84|0
1609770900000|2021-01-04 14:35:00|6409.06|6409.06|6404.02|6404.02|6409.06|6409.06|6402.22|6402.22|0
1609771200000|2021-01-04 14:40:00|6405.37|6405.37|6400.01|6400.01|6405.37|6405.37|6397.28|6397.28|0
1609771500000|2021-01-04 14:45:00|6402.17|6402.17|6406.23|6406.23|6406.23|6406.23|6400.91|6400.91|0
1609771800000|2021-01-04 14:50:00|6404.81|6404.81|6401.82|6401.82|6404.81|6404.81|6398.84|6398.84|0
1609772100000|2021-01-04 14:55:00|6406.02|6406.02|6412.37|6412.37|6413.35|6413.35|6406.02|6406.02|0
1609772400000|2021-01-04 15:00:00|6412.33|6412.33|6408.26|6408.26|6412.33|6412.33|6408.09|6408.09|0
1609772700000|2021-01-04 15:05:00|6404.36|6404.36|6406.39|6406.39|6406.39|6406.39|6404.36|6404.36|0
1609773000000|2021-01-04 15:10:00|6405.03|6405.03|6396.79|6396.79|6405.03|6405.03|6396.79|6396.79|0
1609773300000|2021-01-04 15:15:00|6392.21|6392.21|6397.28|6397.28|6397.28|6397.28|6392.21|6392.21|0
1609773600000|2021-01-04 15:20:00|6391.99|6391.99|6388.4|6388.4|6392.7|6392.7|6388.4|6388.4|0
1609773900000|2021-01-04 15:25:00|6389.56|6389.56|6389.93|6389.93|6390.49|6390.49|6388.19|6388.19|0
1609774200000|2021-01-04 15:30:00|6391.29|6391.29|6383.97|6383.97|6391.29|6391.29|6383.97|6383.97|0
1609774500000|2021-01-04 15:35:00|6384.62|6384.62|6371.16|6371.16|6384.62|6384.62|6371.16|6371.16|0
1609774800000|2021-01-04 15:40:00|6370.47|6370.47|6375.93|6375.93|6375.93|6375.93|6370.13|6370.13|0
1609775100000|2021-01-04 15:45:00|6374.57|6374.57|6376.31|6376.31|6376.31|6376.31|6370.06|6370.06|0
1609775400000|2021-01-04 15:50:00|6377.19|6377.19|6375.45|6375.45|6377.19|6377.19|6375.45|6375.45|0
1609775700000|2021-01-04 15:55:00|6375.81|6375.81|6375.45|6375.45|6376.59|6376.59|6374.73|6374.73|0
1609776000000|2021-01-04 16:00:00|6367.06|6367.06|6362.83|6362.83|6370.84|6370.84|6362.83|6362.83|0
1609776300000|2021-01-04 16:05:00|6357.1|6357.1|6360.52|6360.52|6360.52|6360.52|6356.64|6356.64|0
1609776600000|2021-01-04 16:10:00|6353.88|6353.88|6353.04|6353.04|6353.88|6353.88|6349.14|6349.14|0
1609776900000|2021-01-04 16:15:00|6353.35|6353.35|6349.32|6349.32|6353.35|6353.35|6346.79|6346.79|0
1609777200000|2021-01-04 16:20:00|6350.23|6350.23|6353.1|6353.1|6353.1|6353.1|6349.21|6349.21|0
1609777500000|2021-01-04 16:25:00|6351.71|6351.71|6350.6|6350.6|6354.6|6354.6|6350.6|6350.6|0
1609834500000|2021-01-05 08:15:00|6383.61|6383.61|6382.41|6382.41|6383.61|6383.61|6378.58|6378.58|0
1609834800000|2021-01-05 08:20:00|6384.6|6384.6|6380.87|6380.87|6384.6|6384.6|6378.79|6378.79|0
1609835100000|2021-01-05 08:25:00|6379.63|6379.63|6365.63|6365.63|6381.52|6381.52|6365.23|6365.23|0
1609835400000|2021-01-05 08:30:00|6369.78|6369.78|6386.75|6386.75|6386.75|6386.75|6369.78|6369.78|0
1609835700000|2021-01-05 08:35:00|6387.67|6387.67|6395.15|6395.15|6395.15|6395.15|6387.67|6387.67|0
1609836000000|2021-01-05 08:40:00|6394.96|6394.96|6390.92|6390.92|6396.07|6396.07|6390.92|6390.92|0
1609836300000|2021-01-05 08:45:00|6392.09|6392.09|6389.39|6389.39|6392.96|6392.96|6389.39|6389.39|0
1609836600000|2021-01-05 08:50:00|6392.33|6392.33|6395.5|6395.5|6395.5|6395.5|6388.88|6388.88|0
1609836900000|2021-01-05 08:55:00|6396.55|6396.55|6399.87|6399.87|6404.29|6404.29|6395.73|6395.73|0
1609837200000|2021-01-05 09:00:00|6401.32|6401.32|6398.58|6398.58|6401.32|6401.32|6397.39|6397.39|0
1609837500000|2021-01-05 09:05:00|6399.03|6399.03|6396.74|6396.74|6399.03|6399.03|6392.98|6392.98|0
1609837800000|2021-01-05 09:10:00|6395.62|6395.62|6397.16|6397.16|6398.39|6398.39|6393.07|6393.07|0
1609838100000|2021-01-05 09:15:00|6397.5|6397.5|6395.02|6395.02|6397.5|6397.5|6394.05|6394.05|0
1609838400000|2021-01-05 09:20:00|6393.81|6393.81|6389.99|6389.99|6394.54|6394.54|6389.71|6389.71|0
1609838700000|2021-01-05 09:25:00|6389.1|6389.1|6391.64|6391.64|6391.64|6391.64|6389.1|6389.1|0
1609839000000|2021-01-05 09:30:00|6391.13|6391.13|6390.67|6390.67|6391.13|6391.13|6388.93|6388.93|0
1609839300000|2021-01-05 09:35:00|6392.47|6392.47|6394.16|6394.16|6394.94|6394.94|6390.96|6390.96|0
1609839600000|2021-01-05 09:40:00|6397.77|6397.77|6401.6|6401.6|6401.6|6401.6|6397.77|6397.77|0
1609839900000|2021-01-05 09:45:00|6403.23|6403.23|6401.38|6401.38|6405.58|6405.58|6401.38|6401.38|0
1609840200000|2021-01-05 09:50:00|6400.09|6400.09|6399.01|6399.01|6400.09|6400.09|6397.49|6397.49|0
1609840500000|2021-01-05 09:55:00|6403.06|6403.06|6403.03|6403.03|6405.5|6405.5|6403.03|6403.03|0
1609840800000|2021-01-05 10:00:00|6400.95|6400.95|6402.33|6402.33|6402.33|6402.33|6400.18|6400.18|0
1609841100000|2021-01-05 10:05:00|6404.19|6404.19|6407.9|6407.9|6409.21|6409.21|6404.19|6404.19|0
1609841400000|2021-01-05 10:10:00|6410.81|6410.81|6412.54|6412.54|6412.95|6412.95|6410.81|6410.81|0
1609841700000|2021-01-05 10:15:00|6412.84|6412.84|6412.03|6412.03|6413.19|6413.19|6412.03|6412.03|0
1609842000000|2021-01-05 10:20:00|6411.92|6411.92|6412.15|6412.15|6413.77|6413.77|6411.92|6411.92|0
1609842300000|2021-01-05 10:25:00|6412.19|6412.19|6412.04|6412.04|6412.97|6412.97|6412.04|6412.04|0
1609842600000|2021-01-05 10:30:00|6410.94|6410.94|6410.38|6410.38|6411.74|6411.74|6410.38|6410.38|0
1609842900000|2021-01-05 10:35:00|6408.57|6408.57|6410.11|6410.11|6410.99|6410.99|6408.57|6408.57|0
1609843200000|2021-01-05 10:40:00|6409.51|6409.51|6408.94|6408.94|6410.28|6410.28|6408.82|6408.82|0
1609843500000|2021-01-05 10:45:00|6408.23|6408.23|6403.44|6403.44|6408.23|6408.23|6403.44|6403.44|0
1609843800000|2021-01-05 10:50:00|6404.32|6404.32|6403.34|6403.34|6404.9|6404.9|6403.34|6403.34|0
1609844100000|2021-01-05 10:55:00|6403.58|6403.58|6401.59|6401.59|6405.39|6405.39|6401.59|6401.59|0
1609844400000|2021-01-05 11:00:00|6399.51|6399.51|6395.57|6395.57|6400.28|6400.28|6395.55|6395.55|0
1609844700000|2021-01-05 11:05:00|6396.1|6396.1|6401.94|6401.94|6402.55|6402.55|6396.1|6396.1|0
1609845000000|2021-01-05 11:10:00|6403.39|6403.39|6401.37|6401.37|6403.39|6403.39|6400.7|6400.7|0
1609845300000|2021-01-05 11:15:00|6402.54|6402.54|6408.48|6408.48|6408.48|6408.48|6402.54|6402.54|0
1609845600000|2021-01-05 11:20:00|6408.93|6408.93|6405.52|6405.52|6410.82|6410.82|6405.52|6405.52|0
1609845900000|2021-01-05 11:25:00|6402.77|6402.77|6403.45|6403.45|6403.45|6403.45|6402.63|6402.63|0
1609846200000|2021-01-05 11:30:00|6401.99|6401.99|6395.45|6395.45|6401.99|6401.99|6395.45|6395.45|0
1609846500000|2021-01-05 11:35:00|6397.24|6397.24|6386.24|6386.24|6397.24|6397.24|6386.08|6386.08|0
1609846800000|2021-01-05 11:40:00|6385.81|6385.81|6385.01|6385.01|6385.81|6385.81|6383.35|6383.35|0
1609847100000|2021-01-05 11:45:00|6384.97|6384.97|6380.78|6380.78|6384.97|6384.97|6380.78|6380.78|0
1609847400000|2021-01-05 11:50:00|6377.97|6377.97|6377.8|6377.8|6377.97|6377.97|6374.33|6374.33|0
1609847700000|2021-01-05 11:55:00|6378.08|6378.08|6382.28|6382.28|6382.28|6382.28|6378.08|6378.08|0
1609848000000|2021-01-05 12:00:00|6382.74|6382.74|6383.88|6383.88|6383.88|6383.88|6382.48|6382.48|0
1609848300000|2021-01-05 12:05:00|6383.78|6383.78|6376.65|6376.65|6383.89|6383.89|6376.65|6376.65|0
1609848600000|2021-01-05 12:10:00|6376.06|6376.06|6378.41|6378.41|6378.41|6378.41|6376.06|6376.06|0
1609848900000|2021-01-05 12:15:00|6379.03|6379.03|6379.08|6379.08|6379.38|6379.38|6378.1|6378.1|0
1609849200000|2021-01-05 12:20:00|6379.2|6379.2|6379.84|6379.84|6380.7|6380.7|6379.2|6379.2|0
1609849500000|2021-01-05 12:25:00|6381.04|6381.04|6377.95|6377.95|6381.04|6381.04|6377.84|6377.84|0
1609849800000|2021-01-05 12:30:00|6377.28|6377.28|6371.72|6371.72|6377.28|6377.28|6371.72|6371.72|0
1609850100000|2021-01-05 12:35:00|6372.28|6372.28|6373.59|6373.59|6373.59|6373.59|6371.52|6371.52|0
1609850400000|2021-01-05 12:40:00|6369.47|6369.47|6364.42|6364.42|6369.47|6369.47|6364.42|6364.42|0
1609850700000|2021-01-05 12:45:00|6365.64|6365.64|6371.13|6371.13|6371.13|6371.13|6365.64|6365.64|0
1609851000000|2021-01-05 12:50:00|6375.58|6375.58|6380.89|6380.89|6381.12|6381.12|6374.21|6374.21|0
1609851300000|2021-01-05 12:55:00|6379.1|6379.1|6380.72|6380.72|6380.72|6380.72|6378.73|6378.73|0
1609851600000|2021-01-05 13:00:00|6379.78|6379.78|6378.42|6378.42|6381.1|6381.1|6378.42|6378.42|0
1609851900000|2021-01-05 13:05:00|6378.4|6378.4|6380.22|6380.22|6380.22|6380.22|6378.02|6378.02|0
1609852200000|2021-01-05 13:10:00|6379.24|6379.24|6382.26|6382.26|6382.26|6382.26|6379.24|6379.24|0
1609852500000|2021-01-05 13:15:00|6383.25|6383.25|6381.92|6381.92|6383.25|6383.25|6381.23|6381.23|0
1609852800000|2021-01-05 13:20:00|6382.7|6382.7|6383.92|6383.92|6383.92|6383.92|6382.7|6382.7|0
1609853100000|2021-01-05 13:25:00|6383.81|6383.81|6382.46|6382.46|6385.02|6385.02|6382.46|6382.46|0
1609853400000|2021-01-05 13:30:00|6381.93|6381.93|6383.01|6383.01|6383.71|6383.71|6381.93|6381.93|0
1609853700000|2021-01-05 13:35:00|6383.46|6383.46|6383.46|6383.46|6385.24|6385.24|6383.46|6383.46|0
1609854000000|2021-01-05 13:40:00|6381.7|6381.7|6382.39|6382.39|6382.39|6382.39|6381.7|6381.7|0
1609854300000|2021-01-05 13:45:00|6383.23|6383.23|6378.87|6378.87|6383.49|6383.49|6378.87|6378.87|0
1609854600000|2021-01-05 13:50:00|6378.68|6378.68|6378.79|6378.79|6379.37|6379.37|6377.88|6377.88|0
1609854900000|2021-01-05 13:55:00|6379.66|6379.66|6378.9|6378.9|6379.99|6379.99|6377.07|6377.07|0
1609855200000|2021-01-05 14:00:00|6378.04|6378.04|6376.25|6376.25|6378.04|6378.04|6375.56|6375.56|0
1609855500000|2021-01-05 14:05:00|6376.79|6376.79|6375.11|6375.11|6376.79|6376.79|6375.11|6375.11|0
1609855800000|2021-01-05 14:10:00|6376.54|6376.54|6382.33|6382.33|6382.33|6382.33|6376.54|6376.54|0
1609856100000|2021-01-05 14:15:00|6382.18|6382.18|6382.26|6382.26|6382.44|6382.44|6381.54|6381.54|0
1609856400000|2021-01-05 14:20:00|6381.85|6381.85|6381.62|6381.62|6381.85|6381.85|6379.19|6379.19|0
1609856700000|2021-01-05 14:25:00|6383.49|6383.49|6385.93|6385.93|6386.14|6386.14|6383.49|6383.49|0
1609857000000|2021-01-05 14:30:00|6387.37|6387.37|6391.65|6391.65|6392.04|6392.04|6387.37|6387.37|0
1609857300000|2021-01-05 14:35:00|6391.31|6391.31|6396.13|6396.13|6396.13|6396.13|6391.31|6391.31|0
1609857600000|2021-01-05 14:40:00|6396.04|6396.04|6396.56|6396.56|6400.11|6400.11|6396.04|6396.04|0
1609857900000|2021-01-05 14:45:00|6393.97|6393.97|6395.58|6395.58|6395.58|6395.58|6391.16|6391.16|0
1609858200000|2021-01-05 14:50:00|6395.52|6395.52|6397.3|6397.3|6397.42|6397.42|6394.15|6394.15|0
1609858500000|2021-01-05 14:55:00|6396.55|6396.55|6398.61|6398.61|6398.61|6398.61|6394.9|6394.9|0
1609858800000|2021-01-05 15:00:00|6396.9|6396.9|6396.04|6396.04|6397.07|6397.07|6392.9|6392.9|0
1609859100000|2021-01-05 15:05:00|6398.85|6398.85|6397.49|6397.49|6398.9|6398.9|6397.35|6397.35|0
1609859400000|2021-01-05 15:10:00|6398.24|6398.24|6399.37|6399.37|6399.37|6399.37|6397.41|6397.41|0
1609859700000|2021-01-05 15:15:00|6401.01|6401.01|6398.35|6398.35|6401.15|6401.15|6397.89|6397.89|0
1609860000000|2021-01-05 15:20:00|6396.51|6396.51|6396.35|6396.35|6398|6398|6395.69|6395.69|0
1609860300000|2021-01-05 15:25:00|6399.83|6399.83|6408.82|6408.82|6408.82|6408.82|6399.83|6399.83|0
1609860600000|2021-01-05 15:30:00|6411.54|6411.54|6410.13|6410.13|6411.54|6411.54|6408.42|6408.42|0
1609860900000|2021-01-05 15:35:00|6408.88|6408.88|6405.92|6405.92|6408.88|6408.88|6405.52|6405.52|0
1609861200000|2021-01-05 15:40:00|6404.87|6404.87|6398.76|6398.76|6404.87|6404.87|6398.76|6398.76|0
1609861500000|2021-01-05 15:45:00|6397.86|6397.86|6401.54|6401.54|6402.08|6402.08|6397.86|6397.86|0
1609861800000|2021-01-05 15:50:00|6403.22|6403.22|6405.89|6405.89|6406.71|6406.71|6403.22|6403.22|0
1609862100000|2021-01-05 15:55:00|6405.08|6405.08|6404.77|6404.77|6405.38|6405.38|6404.63|6404.63|0
1609862400000|2021-01-05 16:00:00|6404.48|6404.48|6408.25|6408.25|6408.25|6408.25|6404.48|6404.48|0
1609862700000|2021-01-05 16:05:00|6410.1|6410.1|6406.76|6406.76|6410.1|6410.1|6406.76|6406.76|0
1609863000000|2021-01-05 16:10:00|6406.61|6406.61|6406.2|6406.2|6406.97|6406.97|6405.77|6405.77|0
1609863300000|2021-01-05 16:15:00|6407.27|6407.27|6402.24|6402.24|6407.27|6407.27|6401.37|6401.37|0
1609863600000|2021-01-05 16:20:00|6401.14|6401.14|6400.85|6400.85|6403.23|6403.23|6400.85|6400.85|0
1609863900000|2021-01-05 16:25:00|6404.36|6404.36|6401.24|6401.24|6404.61|6404.61|6401.24|6401.24|0
1609920900000|2021-01-06 08:15:00|6414.14|6414.14|6396.04|6396.04|6414.14|6414.14|6396.04|6396.04|0
1609921200000|2021-01-06 08:20:00|6398.37|6398.37|6399.5|6399.5|6399.5|6399.5|6396.87|6396.87|0
1609921500000|2021-01-06 08:25:00|6405.42|6405.42|6409.37|6409.37|6409.37|6409.37|6405.42|6405.42|0
1609921800000|2021-01-06 08:30:00|6408.94|6408.94|6407.32|6407.32|6409.51|6409.51|6405.51|6405.51|0
1609922100000|2021-01-06 08:35:00|6407.58|6407.58|6403.02|6403.02|6407.58|6407.58|6403.02|6403.02|0
1609922400000|2021-01-06 08:40:00|6401.46|6401.46|6389|6389|6401.46|6401.46|6389|6389|0
1609922700000|2021-01-06 08:45:00|6387.09|6387.09|6378.27|6378.27|6387.09|6387.09|6378.27|6378.27|0
1609923000000|2021-01-06 08:50:00|6376.73|6376.73|6377.2|6377.2|6379.13|6379.13|6376.73|6376.73|0
1609923300000|2021-01-06 08:55:00|6376.73|6376.73|6362.28|6362.28|6376.73|6376.73|6362.28|6362.28|0
1609923600000|2021-01-06 09:00:00|6360.81|6360.81|6360.35|6360.35|6360.81|6360.81|6359.28|6359.28|0
1609923900000|2021-01-06 09:05:00|6360.66|6360.66|6370.01|6370.01|6370.01|6370.01|6359.45|6359.45|0
1609924200000|2021-01-06 09:10:00|6372.14|6372.14|6367.7|6367.7|6372.14|6372.14|6367.7|6367.7|0
1609924500000|2021-01-06 09:15:00|6362.8|6362.8|6367.65|6367.65|6367.83|6367.83|6362.8|6362.8|0
1609924800000|2021-01-06 09:20:00|6359.61|6359.61|6358.46|6358.46|6359.61|6359.61|6357|6357|0
1609925100000|2021-01-06 09:25:00|6357.24|6357.24|6353.2|6353.2|6357.24|6357.24|6353.2|6353.2|0
1609925400000|2021-01-06 09:30:00|6353.51|6353.51|6358.51|6358.51|6358.51|6358.51|6352.21|6352.21|0
1609925700000|2021-01-06 09:35:00|6358.78|6358.78|6357.29|6357.29|6358.78|6358.78|6356.29|6356.29|0
1609926000000|2021-01-06 09:40:00|6356.66|6356.66|6357.05|6357.05|6357.05|6357.05|6354.58|6354.58|0
1609926300000|2021-01-06 09:45:00|6358.29|6358.29|6361.63|6361.63|6361.63|6361.63|6358.29|6358.29|0
1609926600000|2021-01-06 09:50:00|6364.41|6364.41|6376.81|6376.81|6376.81|6376.81|6364.41|6364.41|0
1609926900000|2021-01-06 09:55:00|6378.38|6378.38|6374.87|6374.87|6378.38|6378.38|6374.87|6374.87|0
1609927200000|2021-01-06 10:00:00|6376.7|6376.7|6380.92|6380.92|6380.92|6380.92|6375.92|6375.92|0
1609927500000|2021-01-06 10:05:00|6379.01|6379.01|6378.14|6378.14|6379.01|6379.01|6377.58|6377.58|0
1609927800000|2021-01-06 10:10:00|6379.46|6379.46|6375.99|6375.99|6379.46|6379.46|6375.99|6375.99|0
1609928100000|2021-01-06 10:15:00|6376.9|6376.9|6381.45|6381.45|6381.45|6381.45|6376.9|6376.9|0
1609928400000|2021-01-06 10:20:00|6382.1|6382.1|6384.18|6384.18|6385.64|6385.64|6381.86|6381.86|0
1609928700000|2021-01-06 10:25:00|6382.41|6382.41|6378.78|6378.78|6383.35|6383.35|6378.39|6378.39|0
1609929000000|2021-01-06 10:30:00|6379.71|6379.71|6391.35|6391.35|6391.35|6391.35|6379.71|6379.71|0
1609929300000|2021-01-06 10:35:00|6392.14|6392.14|6390.86|6390.86|6395.25|6395.25|6390.44|6390.44|0
1609929600000|2021-01-06 10:40:00|6392.54|6392.54|6398.23|6398.23|6398.23|6398.23|6392.54|6392.54|0
1609929900000|2021-01-06 10:45:00|6400.06|6400.06|6406.62|6406.62|6406.62|6406.62|6399.88|6399.88|0
1609930200000|2021-01-06 10:50:00|6407.13|6407.13|6408.36|6408.36|6408.52|6408.52|6406.15|6406.15|0
1609930500000|2021-01-06 10:55:00|6411.46|6411.46|6414.17|6414.17|6416.57|6416.57|6410.11|6410.11|0
1609930800000|2021-01-06 11:00:00|6420.78|6420.78|6419.84|6419.84|6420.78|6420.78|6416.27|6416.27|0
1609931100000|2021-01-06 11:05:00|6419.93|6419.93|6423.94|6423.94|6424.78|6424.78|6419.72|6419.72|0
1609931400000|2021-01-06 11:10:00|6425.53|6425.53|6428.12|6428.12|6429.8|6429.8|6425.53|6425.53|0
1609931700000|2021-01-06 11:15:00|6430|6430|6419.51|6419.51|6430|6430|6419.51|6419.51|0
1609932000000|2021-01-06 11:20:00|6418.11|6418.11|6419.77|6419.77|6419.77|6419.77|6417.59|6417.59|0
1609932300000|2021-01-06 11:25:00|6422.73|6422.73|6431.49|6431.49|6431.49|6431.49|6422.73|6422.73|0
1609932600000|2021-01-06 11:30:00|6429.52|6429.52|6427.18|6427.18|6430.21|6430.21|6427.18|6427.18|0
1609932900000|2021-01-06 11:35:00|6427.9|6427.9|6419.99|6419.99|6427.9|6427.9|6419.99|6419.99|0
1609933200000|2021-01-06 11:40:00|6422.74|6422.74|6425.72|6425.72|6426.15|6426.15|6422.74|6422.74|0
1609933500000|2021-01-06 11:45:00|6426.8|6426.8|6425.98|6425.98|6429.92|6429.92|6425.98|6425.98|0
1609933800000|2021-01-06 11:50:00|6426.24|6426.24|6427.78|6427.78|6427.78|6427.78|6424.2|6424.2|0
1609934100000|2021-01-06 11:55:00|6424.91|6424.91|6424.34|6424.34|6426.63|6426.63|6424.34|6424.34|0
1609934400000|2021-01-06 12:00:00|6422.75|6422.75|6424.12|6424.12|6424.12|6424.12|6420.7|6420.7|0
1609934700000|2021-01-06 12:05:00|6424.95|6424.95|6420.21|6420.21|6424.95|6424.95|6417.98|6417.98|0
1609935000000|2021-01-06 12:10:00|6418.92|6418.92|6421.52|6421.52|6421.52|6421.52|6418.24|6418.24|0
1609935300000|2021-01-06 12:15:00|6424.54|6424.54|6426.34|6426.34|6428.38|6428.38|6424.54|6424.54|0
1609935600000|2021-01-06 12:20:00|6426.75|6426.75|6424.27|6424.27|6426.75|6426.75|6423.35|6423.35|0
1609935900000|2021-01-06 12:25:00|6426.85|6426.85|6426.05|6426.05|6426.85|6426.85|6423.59|6423.59|0
1609936200000|2021-01-06 12:30:00|6423.86|6423.86|6426.09|6426.09|6428.81|6428.81|6423.86|6423.86|0
1609936500000|2021-01-06 12:35:00|6426.78|6426.78|6423.82|6423.82|6426.78|6426.78|6423.82|6423.82|0
1609936800000|2021-01-06 12:40:00|6426.14|6426.14|6426.9|6426.9|6427.32|6427.32|6425.98|6425.98|0
1609937100000|2021-01-06 12:45:00|6428.18|6428.18|6426.98|6426.98|6428.41|6428.41|6426.98|6426.98|0
1609937400000|2021-01-06 12:50:00|6428|6428|6435.72|6435.72|6439.25|6439.25|6428|6428|0
1609937700000|2021-01-06 12:55:00|6432.38|6432.38|6432.74|6432.74|6432.74|6432.74|6430.37|6430.37|0
1609938000000|2021-01-06 13:00:00|6434.33|6434.33|6440.01|6440.01|6440.01|6440.01|6434.33|6434.33|0
1609938300000|2021-01-06 13:05:00|6440.5|6440.5|6433.29|6433.29|6440.5|6440.5|6433.29|6433.29|0
1609938600000|2021-01-06 13:10:00|6434.48|6434.48|6434.26|6434.26|6435.49|6435.49|6434.09|6434.09|0
1609938900000|2021-01-06 13:15:00|6435.27|6435.27|6435.9|6435.9|6437.41|6437.41|6435.26|6435.26|0
1609939200000|2021-01-06 13:20:00|6434.74|6434.74|6440.98|6440.98|6440.98|6440.98|6434.74|6434.74|0
1609939500000|2021-01-06 13:25:00|6437.87|6437.87|6435.49|6435.49|6437.87|6437.87|6435.49|6435.49|0
1609939800000|2021-01-06 13:30:00|6435.69|6435.69|6436.62|6436.62|6436.62|6436.62|6434.54|6434.54|0
1609940100000|2021-01-06 13:35:00|6436.28|6436.28|6433.7|6433.7|6436.28|6436.28|6432.11|6432.11|0
1609940400000|2021-01-06 13:40:00|6432.82|6432.82|6429.15|6429.15|6433.53|6433.53|6429.15|6429.15|0
1609940700000|2021-01-06 13:45:00|6429.29|6429.29|6420.83|6420.83|6429.29|6429.29|6420.83|6420.83|0
1609941000000|2021-01-06 13:50:00|6422.5|6422.5|6422.77|6422.77|6423.13|6423.13|6421.41|6421.41|0
1609941300000|2021-01-06 13:55:00|6425.66|6425.66|6429.22|6429.22|6429.22|6429.22|6425.66|6425.66|0
1609941600000|2021-01-06 14:00:00|6429.88|6429.88|6423.5|6423.5|6430.43|6430.43|6423.5|6423.5|0
1609941900000|2021-01-06 14:05:00|6424.19|6424.19|6423.05|6423.05|6425.72|6425.72|6422.99|6422.99|0
1609942200000|2021-01-06 14:10:00|6423.43|6423.43|6414.67|6414.67|6423.43|6423.43|6414.67|6414.67|0
1609942500000|2021-01-06 14:15:00|6411.67|6411.67|6408.65|6408.65|6414.19|6414.19|6408.65|6408.65|0
1609942800000|2021-01-06 14:20:00|6406.65|6406.65|6406|6406|6406.65|6406.65|6404.84|6404.84|0
1609943100000|2021-01-06 14:25:00|6404.99|6404.99|6410.65|6410.65|6410.65|6410.65|6403.21|6403.21|0
1609943400000|2021-01-06 14:30:00|6410.86|6410.86|6415.46|6415.46|6420.41|6420.41|6410.86|6410.86|0
1609943700000|2021-01-06 14:35:00|6410.51|6410.51|6422.94|6422.94|6422.94|6422.94|6410.51|6410.51|0
1609944000000|2021-01-06 14:40:00|6423.52|6423.52|6430.8|6430.8|6430.95|6430.95|6422.04|6422.04|0
1609944300000|2021-01-06 14:45:00|6428.55|6428.55|6438.21|6438.21|6438.21|6438.21|6428.55|6428.55|0
1609944600000|2021-01-06 14:50:00|6439.43|6439.43|6438.79|6438.79|6439.87|6439.87|6436.94|6436.94|0
1609944900000|2021-01-06 14:55:00|6441.5|6441.5|6443.62|6443.62|6444.49|6444.49|6441.28|6441.28|0
1609945200000|2021-01-06 15:00:00|6444.37|6444.37|6443.91|6443.91|6444.88|6444.88|6442.48|6442.48|0
1609945500000|2021-01-06 15:05:00|6441.99|6441.99|6440.03|6440.03|6442.64|6442.64|6439.6|6439.6|0
1609945800000|2021-01-06 15:10:00|6440.59|6440.59|6439.4|6439.4|6444.67|6444.67|6439.4|6439.4|0
1609946100000|2021-01-06 15:15:00|6437.84|6437.84|6441.98|6441.98|6445.08|6445.08|6437.84|6437.84|0
1609946400000|2021-01-06 15:20:00|6441.03|6441.03|6443.84|6443.84|6443.84|6443.84|6439.96|6439.96|0
1609946700000|2021-01-06 15:25:00|6444.33|6444.33|6443.58|6443.58|6444.33|6444.33|6440.84|6440.84|0
1609947000000|2021-01-06 15:30:00|6441.46|6441.46|6439.24|6439.24|6443.29|6443.29|6439.24|6439.24|0
1609947300000|2021-01-06 15:35:00|6439.52|6439.52|6436.75|6436.75|6439.52|6439.52|6435.91|6435.91|0
1609947600000|2021-01-06 15:40:00|6436.27|6436.27|6443.62|6443.62|6443.62|6443.62|6436.27|6436.27|0
1609947900000|2021-01-06 15:45:00|6442.21|6442.21|6443.5|6443.5|6444.01|6444.01|6440.86|6440.86|0
1609948200000|2021-01-06 15:50:00|6443.22|6443.22|6443.24|6443.24|6448.18|6448.18|6443.22|6443.22|0
1609948500000|2021-01-06 15:55:00|6442.2|6442.2|6440.04|6440.04|6442.57|6442.57|6440.04|6440.04|0
1609948800000|2021-01-06 16:00:00|6440.44|6440.44|6441.82|6441.82|6442.56|6442.56|6439.52|6439.52|0
1609949100000|2021-01-06 16:05:00|6441.86|6441.86|6441.95|6441.95|6441.95|6441.95|6440.82|6440.82|0
1609949400000|2021-01-06 16:10:00|6443.21|6443.21|6447.21|6447.21|6447.21|6447.21|6443.21|6443.21|0
1609949700000|2021-01-06 16:15:00|6447.54|6447.54|6447.01|6447.01|6447.54|6447.54|6446.09|6446.09|0
1609950000000|2021-01-06 16:20:00|6447.48|6447.48|6452.92|6452.92|6452.92|6452.92|6447.48|6447.48|0
1609950300000|2021-01-06 16:25:00|6454.45|6454.45|6459.17|6459.17|6459.17|6459.17|6454.45|6454.45|0
1610007300000|2021-01-07 08:15:00|6435.36|6435.36|6440.64|6440.64|6443.11|6443.11|6434.45|6434.45|0
1610007600000|2021-01-07 08:20:00|6439.6|6439.6|6442.11|6442.11|6442.11|6442.11|6435.33|6435.33|0
1610007900000|2021-01-07 08:25:00|6445.7|6445.7|6434.09|6434.09|6445.7|6445.7|6434.09|6434.09|0
1610008200000|2021-01-07 08:30:00|6432.03|6432.03|6416.26|6416.26|6432.03|6432.03|6415.89|6415.89|0
1610008500000|2021-01-07 08:35:00|6414.85|6414.85|6415.3|6415.3|6415.3|6415.3|6413.48|6413.48|0
1610008800000|2021-01-07 08:40:00|6417.33|6417.33|6417.82|6417.82|6420.22|6420.22|6417.33|6417.33|0
1610009100000|2021-01-07 08:45:00|6417.96|6417.96|6418.89|6418.89|6422.4|6422.4|6417.96|6417.96|0
1610009400000|2021-01-07 08:50:00|6417|6417|6405.04|6405.04|6417|6417|6404.35|6404.35|0
1610009700000|2021-01-07 08:55:00|6403.82|6403.82|6405.05|6405.05|6405.05|6405.05|6402.69|6402.69|0
1610010000000|2021-01-07 09:00:00|6406.61|6406.61|6405.17|6405.17|6406.77|6406.77|6403.24|6403.24|0
1610010300000|2021-01-07 09:05:00|6405.38|6405.38|6406.52|6406.52|6407.36|6407.36|6405.38|6405.38|0
1610010600000|2021-01-07 09:10:00|6405|6405|6398.56|6398.56|6405.15|6405.15|6398.56|6398.56|0
1610010900000|2021-01-07 09:15:00|6399.95|6399.95|6399.62|6399.62|6401.49|6401.49|6399.62|6399.62|0
1610011200000|2021-01-07 09:20:00|6399.75|6399.75|6398.61|6398.61|6400.68|6400.68|6397.57|6397.57|0
1610011500000|2021-01-07 09:25:00|6400.28|6400.28|6400.06|6400.06|6401.37|6401.37|6400.06|6400.06|0
1610011800000|2021-01-07 09:30:00|6400.51|6400.51|6397.04|6397.04|6400.51|6400.51|6396.35|6396.35|0
1610012100000|2021-01-07 09:35:00|6397.92|6397.92|6400|6400|6400|6400|6397.87|6397.87|0
1610012400000|2021-01-07 09:40:00|6401.52|6401.52|6397.7|6397.7|6401.52|6401.52|6397.7|6397.7|0
1610012700000|2021-01-07 09:45:00|6397.76|6397.76|6398.08|6398.08|6398.08|6398.08|6395.06|6395.06|0
1610013000000|2021-01-07 09:50:00|6398.3|6398.3|6402.09|6402.09|6402.09|6402.09|6398.3|6398.3|0
1610013300000|2021-01-07 09:55:00|6401.26|6401.26|6404.57|6404.57|6404.57|6404.57|6400.93|6400.93|0
1610013600000|2021-01-07 10:00:00|6404.82|6404.82|6401.72|6401.72|6404.99|6404.99|6401.72|6401.72|0
1610013900000|2021-01-07 10:05:00|6400.77|6400.77|6399.61|6399.61|6400.77|6400.77|6399.51|6399.51|0
1610014200000|2021-01-07 10:10:00|6400.35|6400.35|6401.42|6401.42|6401.62|6401.62|6398.94|6398.94|0
1610014500000|2021-01-07 10:15:00|6400.99|6400.99|6399.43|6399.43|6400.99|6400.99|6397.69|6397.69|0
1610014800000|2021-01-07 10:20:00|6399.87|6399.87|6401.79|6401.79|6401.79|6401.79|6399.87|6399.87|0
1610015100000|2021-01-07 10:25:00|6400.06|6400.06|6398.62|6398.62|6400.06|6400.06|6398.62|6398.62|0
1610015400000|2021-01-07 10:30:00|6398.7|6398.7|6396.39|6396.39|6398.7|6398.7|6395.57|6395.57|0
1610015700000|2021-01-07 10:35:00|6397.2|6397.2|6403.44|6403.44|6403.44|6403.44|6397.2|6397.2|0
1610016000000|2021-01-07 10:40:00|6404|6404|6398.82|6398.82|6404.15|6404.15|6398.82|6398.82|0
1610016300000|2021-01-07 10:45:00|6399.59|6399.59|6394.53|6394.53|6399.59|6399.59|6394.13|6394.13|0
1610016600000|2021-01-07 10:50:00|6393.93|6393.93|6387.55|6387.55|6393.93|6393.93|6387.16|6387.16|0
1610016900000|2021-01-07 10:55:00|6386.65|6386.65|6388.02|6388.02|6388.62|6388.62|6386.17|6386.17|0
1610017200000|2021-01-07 11:00:00|6384.82|6384.82|6384.13|6384.13|6384.82|6384.82|6379.19|6379.19|0
1610017500000|2021-01-07 11:05:00|6384.83|6384.83|6383.89|6383.89|6384.83|6384.83|6382.96|6382.96|0
1610017800000|2021-01-07 11:10:00|6384.14|6384.14|6386.56|6386.56|6386.56|6386.56|6384.14|6384.14|0
1610018100000|2021-01-07 11:15:00|6386.66|6386.66|6388.49|6388.49|6388.49|6388.49|6386.66|6386.66|0
1610018400000|2021-01-07 11:20:00|6388.38|6388.38|6389.67|6389.67|6389.82|6389.82|6388.13|6388.13|0
1610018700000|2021-01-07 11:25:00|6390.6|6390.6|6393.64|6393.64|6393.64|6393.64|6390.6|6390.6|0
1610019000000|2021-01-07 11:30:00|6393.06|6393.06|6393.73|6393.73|6394.25|6394.25|6392.43|6392.43|0
1610019300000|2021-01-07 11:35:00|6391.94|6391.94|6389.71|6389.71|6392.28|6392.28|6389.71|6389.71|0
1610019600000|2021-01-07 11:40:00|6389.26|6389.26|6387.22|6387.22|6391.22|6391.22|6387.22|6387.22|0
1610019900000|2021-01-07 11:45:00|6386.79|6386.79|6393.67|6393.67|6393.67|6393.67|6385.9|6385.9|0
1610020200000|2021-01-07 11:50:00|6393.75|6393.75|6389.04|6389.04|6393.75|6393.75|6389.04|6389.04|0
1610020500000|2021-01-07 11:55:00|6388.94|6388.94|6388.51|6388.51|6388.97|6388.97|6388.14|6388.14|0
1610020800000|2021-01-07 12:00:00|6389.7|6389.7|6389.59|6389.59|6389.7|6389.7|6389.33|6389.33|0
1610021100000|2021-01-07 12:05:00|6389.4|6389.4|6394.09|6394.09|6394.09|6394.09|6389.4|6389.4|0
1610021400000|2021-01-07 12:10:00|6392.92|6392.92|6395.67|6395.67|6395.67|6395.67|6392.92|6392.92|0
1610021700000|2021-01-07 12:15:00|6396.37|6396.37|6398.41|6398.41|6398.53|6398.53|6395.47|6395.47|0
1610022000000|2021-01-07 12:20:00|6397.76|6397.76|6393.75|6393.75|6397.76|6397.76|6393.75|6393.75|0
1610022300000|2021-01-07 12:25:00|6392.84|6392.84|6394.65|6394.65|6395.94|6395.94|6392.84|6392.84|0
1610022600000|2021-01-07 12:30:00|6393.52|6393.52|6399.1|6399.1|6399.1|6399.1|6393.52|6393.52|0
1610022900000|2021-01-07 12:35:00|6398.56|6398.56|6396.78|6396.78|6398.56|6398.56|6394.79|6394.79|0
1610023200000|2021-01-07 12:40:00|6397.36|6397.36|6403.09|6403.09|6403.09|6403.09|6397.36|6397.36|0
1610023500000|2021-01-07 12:45:00|6403.3|6403.3|6401.22|6401.22|6403.38|6403.38|6401.22|6401.22|0
1610023800000|2021-01-07 12:50:00|6399.01|6399.01|6403.82|6403.82|6404.13|6404.13|6399.01|6399.01|0
1610024100000|2021-01-07 12:55:00|6405.14|6405.14|6408.17|6408.17|6408.17|6408.17|6405.14|6405.14|0
1610024400000|2021-01-07 13:00:00|6407.56|6407.56|6407.03|6407.03|6408.71|6408.71|6405.52|6405.52|0
1610024700000|2021-01-07 13:05:00|6405.1|6405.1|6403.17|6403.17|6405.86|6405.86|6403.17|6403.17|0
1610025000000|2021-01-07 13:10:00|6402.41|6402.41|6401.56|6401.56|6402.57|6402.57|6401.12|6401.12|0
1610025300000|2021-01-07 13:15:00|6403.19|6403.19|6405.09|6405.09|6405.09|6405.09|6401.92|6401.92|0
1610025600000|2021-01-07 13:20:00|6404.95|6404.95|6401.26|6401.26|6404.95|6404.95|6401.26|6401.26|0
1610025900000|2021-01-07 13:25:00|6400.11|6400.11|6399.92|6399.92|6402.63|6402.63|6399.42|6399.42|0
1610026200000|2021-01-07 13:30:00|6398.28|6398.28|6400.94|6400.94|6401.89|6401.89|6398.28|6398.28|0
1610026500000|2021-01-07 13:35:00|6401.41|6401.41|6401.55|6401.55|6403.26|6403.26|6400.85|6400.85|0
1610026800000|2021-01-07 13:40:00|6402.09|6402.09|6403.75|6403.75|6403.75|6403.75|6401.73|6401.73|0
1610027100000|2021-01-07 13:45:00|6405.72|6405.72|6408.23|6408.23|6408.23|6408.23|6405.58|6405.58|0
1610027400000|2021-01-07 13:50:00|6408.01|6408.01|6408.36|6408.36|6408.93|6408.93|6407.02|6407.02|0
1610027700000|2021-01-07 13:55:00|6406.98|6406.98|6405.33|6405.33|6407.93|6407.93|6405.33|6405.33|0
1610028000000|2021-01-07 14:00:00|6406.6|6406.6|6413.08|6413.08|6413.08|6413.08|6406.6|6406.6|0
1610028300000|2021-01-07 14:05:00|6411.86|6411.86|6414.51|6414.51|6414.51|6414.51|6411.86|6411.86|0
1610028600000|2021-01-07 14:10:00|6412.44|6412.44|6413.21|6413.21|6413.21|6413.21|6411.15|6411.15|0
1610028900000|2021-01-07 14:15:00|6412.19|6412.19|6413.78|6413.78|6413.78|6413.78|6410.47|6410.47|0
1610029200000|2021-01-07 14:20:00|6412.9|6412.9|6413.04|6413.04|6413.91|6413.91|6412.27|6412.27|0
1610029500000|2021-01-07 14:25:00|6413.8|6413.8|6416.28|6416.28|6417.15|6417.15|6413.8|6413.8|0
1610029800000|2021-01-07 14:30:00|6416.65|6416.65|6423|6423|6423|6423|6416.65|6416.65|0
1610030100000|2021-01-07 14:35:00|6420.45|6420.45|6422.03|6422.03|6422.47|6422.47|6420.45|6420.45|0
1610030400000|2021-01-07 14:40:00|6419.39|6419.39|6418.51|6418.51|6419.6|6419.6|6417.92|6417.92|0
1610030700000|2021-01-07 14:45:00|6419.8|6419.8|6418.07|6418.07|6419.8|6419.8|6417.2|6417.2|0
1610031000000|2021-01-07 14:50:00|6415.69|6415.69|6416.68|6416.68|6416.93|6416.93|6415.69|6415.69|0
1610031300000|2021-01-07 14:55:00|6417.44|6417.44|6418.7|6418.7|6418.85|6418.85|6417.44|6417.44|0
1610031600000|2021-01-07 15:00:00|6417.9|6417.9|6424.83|6424.83|6424.83|6424.83|6417.9|6417.9|0
1610031900000|2021-01-07 15:05:00|6425.49|6425.49|6426.76|6426.76|6426.76|6426.76|6425.31|6425.31|0
1610032200000|2021-01-07 15:10:00|6424.53|6424.53|6420.49|6420.49|6424.53|6424.53|6420.49|6420.49|0
1610032500000|2021-01-07 15:15:00|6420.05|6420.05|6416.94|6416.94|6420.05|6420.05|6416.03|6416.03|0
1610032800000|2021-01-07 15:20:00|6417.25|6417.25|6416.17|6416.17|6417.74|6417.74|6416.17|6416.17|0
1610033100000|2021-01-07 15:25:00|6414.52|6414.52|6417.9|6417.9|6418.24|6418.24|6414.52|6414.52|0
1610033400000|2021-01-07 15:30:00|6415.49|6415.49|6417.05|6417.05|6417.05|6417.05|6415.41|6415.41|0
1610033700000|2021-01-07 15:35:00|6416.08|6416.08|6420.65|6420.65|6420.65|6420.65|6416.08|6416.08|0
1610034000000|2021-01-07 15:40:00|6419.25|6419.25|6427.31|6427.31|6427.31|6427.31|6419.25|6419.25|0
1610034300000|2021-01-07 15:45:00|6428.39|6428.39|6426.04|6426.04|6429.07|6429.07|6426.04|6426.04|0
1610034600000|2021-01-07 15:50:00|6426.24|6426.24|6420.4|6420.4|6426.81|6426.81|6420.4|6420.4|0
1610034900000|2021-01-07 15:55:00|6418.25|6418.25|6423.19|6423.19|6423.19|6423.19|6418.25|6418.25|0
1610035200000|2021-01-07 16:00:00|6423.25|6423.25|6428.85|6428.85|6428.85|6428.85|6423.25|6423.25|0
1610035500000|2021-01-07 16:05:00|6427.1|6427.1|6423.18|6423.18|6427.1|6427.1|6423.18|6423.18|0
1610035800000|2021-01-07 16:10:00|6420.97|6420.97|6421.53|6421.53|6421.77|6421.77|6420.36|6420.36|0
1610036100000|2021-01-07 16:15:00|6418.1|6418.1|6417.46|6417.46|6418.73|6418.73|6415.03|6415.03|0
1610036400000|2021-01-07 16:20:00|6415.6|6415.6|6419.42|6419.42|6419.97|6419.97|6415.6|6415.6|0
1610036700000|2021-01-07 16:25:00|6421.03|6421.03|6423.12|6423.12|6423.12|6423.12|6420.89|6420.89|0
1610093700000|2021-01-08 08:15:00|6446.27|6446.27|6456.67|6456.67|6457.44|6457.44|6446.27|6446.27|0
1610094000000|2021-01-08 08:20:00|6451.86|6451.86|6452.28|6452.28|6453.71|6453.71|6451.86|6451.86|0
1610094300000|2021-01-08 08:25:00|6452.36|6452.36|6458.65|6458.65|6458.65|6458.65|6452.36|6452.36|0
1610094600000|2021-01-08 08:30:00|6455.06|6455.06|6448.4|6448.4|6455.06|6455.06|6445.88|6445.88|0
1610094900000|2021-01-08 08:35:00|6447.69|6447.69|6449.3|6449.3|6449.61|6449.61|6447.69|6447.69|0
1610095200000|2021-01-08 08:40:00|6448.82|6448.82|6446.02|6446.02|6448.82|6448.82|6446.02|6446.02|0
1610095500000|2021-01-08 08:45:00|6443.43|6443.43|6439.99|6439.99|6443.43|6443.43|6439.94|6439.94|0
1610095800000|2021-01-08 08:50:00|6439.19|6439.19|6439.27|6439.27|6441.26|6441.26|6439.19|6439.19|0
1610096100000|2021-01-08 08:55:00|6439.77|6439.77|6439.03|6439.03|6440.92|6440.92|6439.03|6439.03|0
1610096400000|2021-01-08 09:00:00|6438.99|6438.99|6441.08|6441.08|6441.08|6441.08|6438.99|6438.99|0
1610096700000|2021-01-08 09:05:00|6440.05|6440.05|6446.7|6446.7|6446.7|6446.7|6440.05|6440.05|0
1610097000000|2021-01-08 09:10:00|6446.58|6446.58|6446.08|6446.08|6446.95|6446.95|6446.08|6446.08|0
1610097300000|2021-01-08 09:15:00|6445.06|6445.06|6447.56|6447.56|6447.76|6447.76|6445.06|6445.06|0
1610097600000|2021-01-08 09:20:00|6449.26|6449.26|6442.23|6442.23|6449.26|6449.26|6442.23|6442.23|0
1610097900000|2021-01-08 09:25:00|6440.58|6440.58|6440.75|6440.75|6441.56|6441.56|6440.34|6440.34|0
1610098200000|2021-01-08 09:30:00|6440.2|6440.2|6438.84|6438.84|6440.75|6440.75|6438.13|6438.13|0
1610098500000|2021-01-08 09:35:00|6440.64|6440.64|6441.37|6441.37|6441.37|6441.37|6438.64|6438.64|0
1610098800000|2021-01-08 09:40:00|6443.87|6443.87|6441.94|6441.94|6443.96|6443.96|6441.94|6441.94|0
1610099100000|2021-01-08 09:45:00|6441.35|6441.35|6447.31|6447.31|6447.44|6447.44|6441.35|6441.35|0
1610099400000|2021-01-08 09:50:00|6447.57|6447.57|6445.41|6445.41|6447.57|6447.57|6444.06|6444.06|0
1610099700000|2021-01-08 09:55:00|6446.29|6446.29|6445.98|6445.98|6449.32|6449.32|6445.9|6445.9|0
1610100000000|2021-01-08 10:00:00|6446.61|6446.61|6447.42|6447.42|6447.79|6447.79|6446.61|6446.61|0
1610100300000|2021-01-08 10:05:00|6446.58|6446.58|6443.94|6443.94|6446.58|6446.58|6443.94|6443.94|0
1610100600000|2021-01-08 10:10:00|6444.48|6444.48|6447.88|6447.88|6447.88|6447.88|6444.48|6444.48|0
1610100900000|2021-01-08 10:15:00|6447.4|6447.4|6446.06|6446.06|6447.4|6447.4|6446.06|6446.06|0
1610101200000|2021-01-08 10:20:00|6446.55|6446.55|6446.43|6446.43|6447.76|6447.76|6444.93|6444.93|0
1610101500000|2021-01-08 10:25:00|6447.89|6447.89|6440.2|6440.2|6447.89|6447.89|6439.77|6439.77|0
1610101800000|2021-01-08 10:30:00|6439.47|6439.47|6439.28|6439.28|6440.3|6440.3|6439.28|6439.28|0
1610102100000|2021-01-08 10:35:00|6440.57|6440.57|6439.62|6439.62|6442.75|6442.75|6439.62|6439.62|0
1610102400000|2021-01-08 10:40:00|6440.32|6440.32|6436.56|6436.56|6440.32|6440.32|6436.56|6436.56|0
1610102700000|2021-01-08 10:45:00|6436.1|6436.1|6435.64|6435.64|6437.02|6437.02|6435.64|6435.64|0
1610103000000|2021-01-08 10:50:00|6434.31|6434.31|6432.42|6432.42|6434.31|6434.31|6432.42|6432.42|0
1610103300000|2021-01-08 10:55:00|6431.7|6431.7|6431.1|6431.1|6432.68|6432.68|6431.1|6431.1|0
1610103600000|2021-01-08 11:00:00|6431.66|6431.66|6428.64|6428.64|6431.66|6431.66|6428.64|6428.64|0
1610103900000|2021-01-08 11:05:00|6428.48|6428.48|6423.82|6423.82|6429.01|6429.01|6423.82|6423.82|0
1610104200000|2021-01-08 11:10:00|6423.33|6423.33|6426.38|6426.38|6426.38|6426.38|6423.33|6423.33|0
1610104500000|2021-01-08 11:15:00|6429.77|6429.77|6431.23|6431.23|6432.28|6432.28|6429.77|6429.77|0
1610104800000|2021-01-08 11:20:00|6431.28|6431.28|6431.59|6431.59|6431.59|6431.59|6429.75|6429.75|0
1610105100000|2021-01-08 11:25:00|6431.63|6431.63|6433.31|6433.31|6433.96|6433.96|6431.63|6431.63|0
1610105400000|2021-01-08 11:30:00|6432.01|6432.01|6432.45|6432.45|6432.45|6432.45|6430.81|6430.81|0
1610105700000|2021-01-08 11:35:00|6430.61|6430.61|6432.2|6432.2|6432.2|6432.2|6430.23|6430.23|0
1610106000000|2021-01-08 11:40:00|6433.61|6433.61|6436.81|6436.81|6436.81|6436.81|6433.61|6433.61|0
1610106300000|2021-01-08 11:45:00|6435.83|6435.83|6437.28|6437.28|6437.28|6437.28|6435.27|6435.27|0
1610106600000|2021-01-08 11:50:00|6437.12|6437.12|6439.6|6439.6|6439.6|6439.6|6437.04|6437.04|0
1610106900000|2021-01-08 11:55:00|6439.97|6439.97|6437.68|6437.68|6439.97|6439.97|6436.13|6436.13|0
1610107200000|2021-01-08 12:00:00|6436.3|6436.3|6437.65|6437.65|6437.65|6437.65|6436.2|6436.2|0
1610107500000|2021-01-08 12:05:00|6437.24|6437.24|6433.25|6433.25|6437.38|6437.38|6433.25|6433.25|0
1610107800000|2021-01-08 12:10:00|6433.13|6433.13|6432.4|6432.4|6433.99|6433.99|6432.4|6432.4|0
1610108100000|2021-01-08 12:15:00|6432.45|6432.45|6432.23|6432.23|6433.84|6433.84|6432.23|6432.23|0
1610108400000|2021-01-08 12:20:00|6432.84|6432.84|6431.12|6431.12|6432.88|6432.88|6431.12|6431.12|0
1610108700000|2021-01-08 12:25:00|6430.44|6430.44|6427.66|6427.66|6430.61|6430.61|6427.64|6427.64|0
1610109000000|2021-01-08 12:30:00|6427.56|6427.56|6425.07|6425.07|6427.56|6427.56|6425.07|6425.07|0
1610109300000|2021-01-08 12:35:00|6425.33|6425.33|6420.86|6420.86|6425.33|6425.33|6420.86|6420.86|0
1610109600000|2021-01-08 12:40:00|6419.93|6419.93|6423.92|6423.92|6423.92|6423.92|6419.93|6419.93|0
1610109900000|2021-01-08 12:45:00|6424.39|6424.39|6419.82|6419.82|6424.39|6424.39|6419.82|6419.82|0
1610110200000|2021-01-08 12:50:00|6418.76|6418.76|6423.33|6423.33|6423.33|6423.33|6418.76|6418.76|0
1610110500000|2021-01-08 12:55:00|6422.58|6422.58|6418.64|6418.64|6422.58|6422.58|6418.64|6418.64|0
1610110800000|2021-01-08 13:00:00|6417.36|6417.36|6418.47|6418.47|6418.82|6418.82|6417.36|6417.36|0
1610111100000|2021-01-08 13:05:00|6416.95|6416.95|6418.13|6418.13|6418.13|6418.13|6416.76|6416.76|0
1610111400000|2021-01-08 13:10:00|6415.69|6415.69|6417.17|6417.17|6418.51|6418.51|6415.69|6415.69|0
1610111700000|2021-01-08 13:15:00|6418.37|6418.37|6420.67|6420.67|6420.89|6420.89|6418.37|6418.37|0
1610112000000|2021-01-08 13:20:00|6420.62|6420.62|6415.19|6415.19|6420.62|6420.62|6415.19|6415.19|0
1610112300000|2021-01-08 13:25:00|6413.79|6413.79|6412.4|6412.4|6413.87|6413.87|6412.04|6412.04|0
1610112600000|2021-01-08 13:30:00|6411.53|6411.53|6407.14|6407.14|6411.53|6411.53|6407.14|6407.14|0
1610112900000|2021-01-08 13:35:00|6406.45|6406.45|6407.55|6407.55|6407.55|6407.55|6405.67|6405.67|0
1610113200000|2021-01-08 13:40:00|6407.04|6407.04|6406.33|6406.33|6407.04|6407.04|6405.72|6405.72|0
1610113500000|2021-01-08 13:45:00|6407.69|6407.69|6406.39|6406.39|6407.69|6407.69|6405|6405|0
1610113800000|2021-01-08 13:50:00|6406.26|6406.26|6405.28|6405.28|6406.95|6406.95|6405.28|6405.28|0
1610114100000|2021-01-08 13:55:00|6403.29|6403.29|6405.85|6405.85|6406.81|6406.81|6403.29|6403.29|0
1610114400000|2021-01-08 14:00:00|6401.66|6401.66|6404.05|6404.05|6404.05|6404.05|6401.66|6401.66|0
1610114700000|2021-01-08 14:05:00|6406.3|6406.3|6408.25|6408.25|6408.28|6408.28|6406.3|6406.3|0
1610115000000|2021-01-08 14:10:00|6409.6|6409.6|6409.64|6409.64|6412.1|6412.1|6409.6|6409.6|0
1610115300000|2021-01-08 14:15:00|6411.47|6411.47|6412.42|6412.42|6412.71|6412.71|6411.47|6411.47|0
1610115600000|2021-01-08 14:20:00|6410.63|6410.63|6410.14|6410.14|6410.85|6410.85|6409.68|6409.68|0
1610115900000|2021-01-08 14:25:00|6409.87|6409.87|6409.12|6409.12|6410.22|6410.22|6408.98|6408.98|0
1610116200000|2021-01-08 14:30:00|6409.31|6409.31|6425.1|6425.1|6425.1|6425.1|6409.31|6409.31|0
1610116500000|2021-01-08 14:35:00|6423.72|6423.72|6427.28|6427.28|6427.28|6427.28|6423.72|6423.72|0
1610116800000|2021-01-08 14:40:00|6424.06|6424.06|6435.41|6435.41|6435.41|6435.41|6424.06|6424.06|0
1610117100000|2021-01-08 14:45:00|6436.58|6436.58|6434.22|6434.22|6436.58|6436.58|6429.98|6429.98|0
1610117400000|2021-01-08 14:50:00|6432.84|6432.84|6432.88|6432.88|6432.88|6432.88|6431.84|6431.84|0
1610117700000|2021-01-08 14:55:00|6430.63|6430.63|6427.4|6427.4|6430.63|6430.63|6427.4|6427.4|0
1610118000000|2021-01-08 15:00:00|6428.43|6428.43|6436.99|6436.99|6436.99|6436.99|6428.43|6428.43|0
1610118300000|2021-01-08 15:05:00|6435.82|6435.82|6437.73|6437.73|6438.94|6438.94|6435.82|6435.82|0
1610118600000|2021-01-08 15:10:00|6436.74|6436.74|6436.15|6436.15|6437.09|6437.09|6434.68|6434.68|0
1610118900000|2021-01-08 15:15:00|6435.06|6435.06|6436.16|6436.16|6436.16|6436.16|6433.87|6433.87|0
1610119200000|2021-01-08 15:20:00|6436.86|6436.86|6434.36|6434.36|6437.78|6437.78|6434.36|6434.36|0
1610119500000|2021-01-08 15:25:00|6433.27|6433.27|6421.36|6421.36|6433.27|6433.27|6421.36|6421.36|0
1610119800000|2021-01-08 15:30:00|6420.43|6420.43|6423.2|6423.2|6423.2|6423.2|6420.43|6420.43|0
1610120100000|2021-01-08 15:35:00|6423.99|6423.99|6430.56|6430.56|6430.56|6430.56|6423.99|6423.99|0
1610120400000|2021-01-08 15:40:00|6429.16|6429.16|6434.73|6434.73|6434.73|6434.73|6429.16|6429.16|0
1610120700000|2021-01-08 15:45:00|6434.22|6434.22|6434.16|6434.16|6434.64|6434.64|6432.99|6432.99|0
1610121000000|2021-01-08 15:50:00|6435.6|6435.6|6434.35|6434.35|6436.31|6436.31|6433.91|6433.91|0
1610121300000|2021-01-08 15:55:00|6431.63|6431.63|6433.12|6433.12|6434.57|6434.57|6431.63|6431.63|0
1610121600000|2021-01-08 16:00:00|6432.78|6432.78|6434.74|6434.74|6434.74|6434.74|6432.1|6432.1|0
1610121900000|2021-01-08 16:05:00|6434.4|6434.4|6439.29|6439.29|6439.29|6439.29|6434.37|6434.37|0
1610122200000|2021-01-08 16:10:00|6437.9|6437.9|6430.58|6430.58|6437.9|6437.9|6430.58|6430.58|0
1610122500000|2021-01-08 16:15:00|6431.13|6431.13|6425.92|6425.92|6431.13|6431.13|6425.92|6425.92|0
1610122800000|2021-01-08 16:20:00|6427.97|6427.97|6427.81|6427.81|6428.53|6428.53|6425.46|6425.46|0
1610123100000|2021-01-08 16:25:00|6428.78|6428.78|6433.39|6433.39|6433.39|6433.39|6428.78|6428.78|0
1610352900000|2021-01-11 08:15:00|6424.87|6424.87|6431.96|6431.96|6431.96|6431.96|6424.87|6424.87|0
1610353200000|2021-01-11 08:20:00|6431.19|6431.19|6425.34|6425.34|6432.32|6432.32|6425.34|6425.34|0
1610353500000|2021-01-11 08:25:00|6424.49|6424.49|6408.91|6408.91|6424.49|6424.49|6408.91|6408.91|0
1610353800000|2021-01-11 08:30:00|6409.81|6409.81|6407.82|6407.82|6411.18|6411.18|6407.61|6407.61|0
1610354100000|2021-01-11 08:35:00|6409.15|6409.15|6417.62|6417.62|6417.62|6417.62|6409.15|6409.15|0
1610354400000|2021-01-11 08:40:00|6419.07|6419.07|6422.07|6422.07|6422.07|6422.07|6419.07|6419.07|0
1610354700000|2021-01-11 08:45:00|6421.1|6421.1|6419.77|6419.77|6421.1|6421.1|6417.01|6417.01|0
1610355000000|2021-01-11 08:50:00|6419.65|6419.65|6419.58|6419.58|6419.97|6419.97|6419.21|6419.21|0
1610355300000|2021-01-11 08:55:00|6421.09|6421.09|6422.49|6422.49|6422.49|6422.49|6420.33|6420.33|0
1610355600000|2021-01-11 09:00:00|6425.75|6425.75|6432.47|6432.47|6432.47|6432.47|6425.75|6425.75|0
1610355900000|2021-01-11 09:05:00|6432.87|6432.87|6432.69|6432.69|6434.02|6434.02|6431.41|6431.41|0
1610356200000|2021-01-11 09:10:00|6433.06|6433.06|6437.4|6437.4|6437.4|6437.4|6432.39|6432.39|0
1610356500000|2021-01-11 09:15:00|6434.22|6434.22|6438.46|6438.46|6438.46|6438.46|6434.22|6434.22|0
1610356800000|2021-01-11 09:20:00|6439.17|6439.17|6438.83|6438.83|6442.9|6442.9|6438.83|6438.83|0
1610357100000|2021-01-11 09:25:00|6439.77|6439.77|6437.2|6437.2|6439.77|6439.77|6435.51|6435.51|0
1610357400000|2021-01-11 09:30:00|6437.99|6437.99|6440.66|6440.66|6440.66|6440.66|6437.99|6437.99|0
1610357700000|2021-01-11 09:35:00|6439.87|6439.87|6439.15|6439.15|6441.63|6441.63|6439.15|6439.15|0
1610358000000|2021-01-11 09:40:00|6436.86|6436.86|6439.37|6439.37|6439.71|6439.71|6436.86|6436.86|0
1610358300000|2021-01-11 09:45:00|6436.78|6436.78|6435.43|6435.43|6436.78|6436.78|6435.43|6435.43|0
1610358600000|2021-01-11 09:50:00|6436.29|6436.29|6436.74|6436.74|6437.07|6437.07|6436.29|6436.29|0
1610358900000|2021-01-11 09:55:00|6436.81|6436.81|6437.3|6437.3|6437.55|6437.55|6436.04|6436.04|0
1610359200000|2021-01-11 10:00:00|6436.37|6436.37|6439.34|6439.34|6439.34|6439.34|6436.37|6436.37|0
1610359500000|2021-01-11 10:05:00|6437.28|6437.28|6437.27|6437.27|6437.65|6437.65|6436.55|6436.55|0
1610359800000|2021-01-11 10:10:00|6436.97|6436.97|6436.46|6436.46|6437.25|6437.25|6436.46|6436.46|0
1610360100000|2021-01-11 10:15:00|6437.94|6437.94|6439.16|6439.16|6439.16|6439.16|6437.94|6437.94|0
1610360400000|2021-01-11 10:20:00|6440.83|6440.83|6439.06|6439.06|6440.93|6440.93|6439.06|6439.06|0
1610360700000|2021-01-11 10:25:00|6439.46|6439.46|6440.35|6440.35|6440.9|6440.9|6439.46|6439.46|0
1610361000000|2021-01-11 10:30:00|6441.34|6441.34|6444.56|6444.56|6444.56|6444.56|6441.27|6441.27|0
1610361300000|2021-01-11 10:35:00|6445.43|6445.43|6443.86|6443.86|6445.43|6445.43|6443.86|6443.86|0
1610361600000|2021-01-11 10:40:00|6443.45|6443.45|6442.39|6442.39|6443.45|6443.45|6441.15|6441.15|0
1610361900000|2021-01-11 10:45:00|6442.75|6442.75|6446|6446|6446.3|6446.3|6442.75|6442.75|0
1610362200000|2021-01-11 10:50:00|6446.38|6446.38|6445.57|6445.57|6446.9|6446.9|6445.57|6445.57|0
1610362500000|2021-01-11 10:55:00|6445.92|6445.92|6444.59|6444.59|6446.42|6446.42|6444.59|6444.59|0
1610362800000|2021-01-11 11:00:00|6444.97|6444.97|6444.1|6444.1|6445.94|6445.94|6443.19|6443.19|0
1610363100000|2021-01-11 11:05:00|6445.24|6445.24|6444.94|6444.94|6445.24|6445.24|6444.48|6444.48|0
1610363400000|2021-01-11 11:10:00|6444.93|6444.93|6441.64|6441.64|6445.23|6445.23|6441.64|6441.64|0
1610363700000|2021-01-11 11:15:00|6440.89|6440.89|6440.24|6440.24|6442.97|6442.97|6440|6440|0
1610364000000|2021-01-11 11:20:00|6439.84|6439.84|6439.14|6439.14|6440.31|6440.31|6439.14|6439.14|0
1610364300000|2021-01-11 11:25:00|6439.4|6439.4|6439.27|6439.27|6440.18|6440.18|6437.35|6437.35|0
1610364600000|2021-01-11 11:30:00|6440.89|6440.89|6439.1|6439.1|6440.89|6440.89|6438.92|6438.92|0
1610364900000|2021-01-11 11:35:00|6438.28|6438.28|6436.95|6436.95|6438.28|6438.28|6436.95|6436.95|0
1610365200000|2021-01-11 11:40:00|6438.1|6438.1|6437.33|6437.33|6438.1|6438.1|6435.6|6435.6|0
1610365500000|2021-01-11 11:45:00|6437.2|6437.2|6434.55|6434.55|6437.2|6437.2|6434.42|6434.42|0
1610365800000|2021-01-11 11:50:00|6434.17|6434.17|6432.02|6432.02|6435.06|6435.06|6432.02|6432.02|0
1610366100000|2021-01-11 11:55:00|6431.92|6431.92|6433.35|6433.35|6433.35|6433.35|6431.92|6431.92|0
1610366400000|2021-01-11 12:00:00|6432.43|6432.43|6429.66|6429.66|6432.43|6432.43|6429.39|6429.39|0
1610366700000|2021-01-11 12:05:00|6428.73|6428.73|6428.55|6428.55|6428.73|6428.73|6426.87|6426.87|0
1610367000000|2021-01-11 12:10:00|6428.75|6428.75|6428.39|6428.39|6428.83|6428.83|6427.86|6427.86|0
1610367300000|2021-01-11 12:15:00|6428.37|6428.37|6429.25|6429.25|6429.25|6429.25|6428.37|6428.37|0
1610367600000|2021-01-11 12:20:00|6428.34|6428.34|6427.76|6427.76|6428.34|6428.34|6427.31|6427.31|0
1610367900000|2021-01-11 12:25:00|6427.48|6427.48|6428.49|6428.49|6429.32|6429.32|6427.48|6427.48|0
1610368200000|2021-01-11 12:30:00|6432.13|6432.13|6430.37|6430.37|6432.13|6432.13|6429.69|6429.69|0
1610368500000|2021-01-11 12:35:00|6429.44|6429.44|6428.25|6428.25|6429.45|6429.45|6428.25|6428.25|0
1610368800000|2021-01-11 12:40:00|6425.49|6425.49|6425.96|6425.96|6425.96|6425.96|6424.35|6424.35|0
1610369100000|2021-01-11 12:45:00|6426.18|6426.18|6423.8|6423.8|6426.57|6426.57|6423.62|6423.62|0
1610369400000|2021-01-11 12:50:00|6422.53|6422.53|6418.7|6418.7|6422.53|6422.53|6418.57|6418.57|0
1610369700000|2021-01-11 12:55:00|6417.97|6417.97|6414.4|6414.4|6417.97|6417.97|6414.4|6414.4|0
1610370000000|2021-01-11 13:00:00|6414.8|6414.8|6411.1|6411.1|6414.8|6414.8|6411.1|6411.1|0
1610370300000|2021-01-11 13:05:00|6409.14|6409.14|6410.3|6410.3|6410.3|6410.3|6407.7|6407.7|0
1610370600000|2021-01-11 13:10:00|6408.96|6408.96|6409.93|6409.93|6409.93|6409.93|6408.96|6408.96|0
1610370900000|2021-01-11 13:15:00|6409.22|6409.22|6405.76|6405.76|6409.22|6409.22|6405.5|6405.5|0
1610371200000|2021-01-11 13:20:00|6407.16|6407.16|6408.57|6408.57|6408.57|6408.57|6406.66|6406.66|0
1610371500000|2021-01-11 13:25:00|6406.02|6406.02|6407.09|6407.09|6408.57|6408.57|6406.02|6406.02|0
1610371800000|2021-01-11 13:30:00|6407.59|6407.59|6406.47|6406.47|6407.59|6407.59|6406.47|6406.47|0
1610372100000|2021-01-11 13:35:00|6406.82|6406.82|6402.22|6402.22|6406.82|6406.82|6402.22|6402.22|0
1610372400000|2021-01-11 13:40:00|6402.28|6402.28|6401.69|6401.69|6403.15|6403.15|6400.95|6400.95|0
1610372700000|2021-01-11 13:45:00|6401.19|6401.19|6402.51|6402.51|6403.49|6403.49|6401.19|6401.19|0
1610373000000|2021-01-11 13:50:00|6401.65|6401.65|6394.9|6394.9|6401.65|6401.65|6394.9|6394.9|0
1610373300000|2021-01-11 13:55:00|6393.01|6393.01|6396.86|6396.86|6396.86|6396.86|6392.83|6392.83|0
1610373600000|2021-01-11 14:00:00|6394.92|6394.92|6394.06|6394.06|6396.46|6396.46|6394.06|6394.06|0
1610373900000|2021-01-11 14:05:00|6394.2|6394.2|6393.72|6393.72|6394.2|6394.2|6393.13|6393.13|0
1610374200000|2021-01-11 14:10:00|6394.17|6394.17|6388.44|6388.44|6394.17|6394.17|6388.44|6388.44|0
1610374500000|2021-01-11 14:15:00|6387.16|6387.16|6380.73|6380.73|6387.39|6387.39|6380.73|6380.73|0
1610374800000|2021-01-11 14:20:00|6377.95|6377.95|6376.69|6376.69|6378.38|6378.38|6376.69|6376.69|0
1610375100000|2021-01-11 14:25:00|6376.29|6376.29|6376|6376|6376.85|6376.85|6375.65|6375.65|0
1610375400000|2021-01-11 14:30:00|6375.64|6375.64|6384.2|6384.2|6384.75|6384.75|6375.64|6375.64|0
1610375700000|2021-01-11 14:35:00|6384.43|6384.43|6374|6374|6384.43|6384.43|6374|6374|0
1610376000000|2021-01-11 14:40:00|6380.18|6380.18|6384.94|6384.94|6384.94|6384.94|6380.18|6380.18|0
1610376300000|2021-01-11 14:45:00|6386.78|6386.78|6390.36|6390.36|6390.36|6390.36|6386.78|6386.78|0
1610376600000|2021-01-11 14:50:00|6392.01|6392.01|6397.32|6397.32|6397.32|6397.32|6392.01|6392.01|0
1610376900000|2021-01-11 14:55:00|6400.88|6400.88|6402.8|6402.8|6403.03|6403.03|6400.88|6400.88|0
1610377200000|2021-01-11 15:00:00|6402.05|6402.05|6395.01|6395.01|6402.59|6402.59|6395.01|6395.01|0
1610377500000|2021-01-11 15:05:00|6393.39|6393.39|6394.88|6394.88|6394.88|6394.88|6392.41|6392.41|0
1610377800000|2021-01-11 15:10:00|6395.39|6395.39|6390.66|6390.66|6395.39|6395.39|6390.66|6390.66|0
1610378100000|2021-01-11 15:15:00|6389.53|6389.53|6392.93|6392.93|6392.93|6392.93|6389.53|6389.53|0
1610378400000|2021-01-11 15:20:00|6391.79|6391.79|6391.9|6391.9|6391.9|6391.9|6389.66|6389.66|0
1610378700000|2021-01-11 15:25:00|6390.93|6390.93|6387.53|6387.53|6390.93|6390.93|6387.53|6387.53|0
1610379000000|2021-01-11 15:30:00|6387.01|6387.01|6388.76|6388.76|6388.76|6388.76|6386.33|6386.33|0
1610379300000|2021-01-11 15:35:00|6387.68|6387.68|6386.86|6386.86|6387.78|6387.78|6386.86|6386.86|0
1610379600000|2021-01-11 15:40:00|6386.58|6386.58|6380.62|6380.62|6388.49|6388.49|6380.62|6380.62|0
1610379900000|2021-01-11 15:45:00|6379.83|6379.83|6376.33|6376.33|6379.9|6379.9|6376.33|6376.33|0
1610380200000|2021-01-11 15:50:00|6375.21|6375.21|6376.22|6376.22|6377.07|6377.07|6373.99|6373.99|0
1610380500000|2021-01-11 15:55:00|6377.7|6377.7|6381.12|6381.12|6381.12|6381.12|6377.7|6377.7|0
1610380800000|2021-01-11 16:00:00|6380.14|6380.14|6375.69|6375.69|6380.14|6380.14|6375.69|6375.69|0
1610381100000|2021-01-11 16:05:00|6372.84|6372.84|6371.24|6371.24|6372.84|6372.84|6368.87|6368.87|0
1610381400000|2021-01-11 16:10:00|6373.04|6373.04|6368.4|6368.4|6373.04|6373.04|6365.96|6365.96|0
1610381700000|2021-01-11 16:15:00|6370.58|6370.58|6367.49|6367.49|6371.77|6371.77|6367.49|6367.49|0
1610382000000|2021-01-11 16:20:00|6368.76|6368.76|6370.2|6370.2|6370.2|6370.2|6368.31|6368.31|0
1610382300000|2021-01-11 16:25:00|6373.37|6373.37|6370.77|6370.77|6373.37|6373.37|6370.58|6370.58|0
1610439300000|2021-01-12 08:15:00|6356.51|6356.51|6355.04|6355.04|6356.51|6356.51|6355.04|6355.04|0
1610439600000|2021-01-12 08:20:00|6351.68|6351.68|6355.69|6355.69|6355.69|6355.69|6351.68|6351.68|0
1610439900000|2021-01-12 08:25:00|6353.44|6353.44|6345.7|6345.7|6354.44|6354.44|6345.7|6345.7|0
1610440200000|2021-01-12 08:30:00|6346.09|6346.09|6349.98|6349.98|6350|6350|6346.09|6346.09|0
1610440500000|2021-01-12 08:35:00|6350.22|6350.22|6351.94|6351.94|6355.05|6355.05|6350.22|6350.22|0
1610440800000|2021-01-12 08:40:00|6351.11|6351.11|6354.07|6354.07|6354.07|6354.07|6351.11|6351.11|0
1610441100000|2021-01-12 08:45:00|6351.38|6351.38|6348.46|6348.46|6353.17|6353.17|6348.46|6348.46|0
1610441400000|2021-01-12 08:50:00|6347.05|6347.05|6349.91|6349.91|6349.91|6349.91|6347.05|6347.05|0
1610441700000|2021-01-12 08:55:00|6351.28|6351.28|6354.05|6354.05|6354.72|6354.72|6351.28|6351.28|0
1610442000000|2021-01-12 09:00:00|6352.95|6352.95|6355.13|6355.13|6355.55|6355.55|6352.95|6352.95|0
1610442300000|2021-01-12 09:05:00|6358.58|6358.58|6357.22|6357.22|6358.58|6358.58|6354.77|6354.77|0
1610442600000|2021-01-12 09:10:00|6359.64|6359.64|6357.68|6357.68|6360.09|6360.09|6357.16|6357.16|0
1610442900000|2021-01-12 09:15:00|6357.67|6357.67|6354.13|6354.13|6357.67|6357.67|6353.81|6353.81|0
1610443200000|2021-01-12 09:20:00|6351.85|6351.85|6345.9|6345.9|6351.85|6351.85|6345.9|6345.9|0
1610443500000|2021-01-12 09:25:00|6344.3|6344.3|6340.9|6340.9|6344.3|6344.3|6340.9|6340.9|0
1610443800000|2021-01-12 09:30:00|6339.88|6339.88|6344.93|6344.93|6344.93|6344.93|6339.88|6339.88|0
1610444100000|2021-01-12 09:35:00|6345.22|6345.22|6341.21|6341.21|6345.22|6345.22|6341.21|6341.21|0
1610444400000|2021-01-12 09:40:00|6340.34|6340.34|6343.75|6343.75|6343.75|6343.75|6340.05|6340.05|0
1610444700000|2021-01-12 09:45:00|6344.19|6344.19|6347.8|6347.8|6347.8|6347.8|6344.19|6344.19|0
1610445000000|2021-01-12 09:50:00|6350.21|6350.21|6344.74|6344.74|6350.21|6350.21|6344.74|6344.74|0
1610445300000|2021-01-12 09:55:00|6343.42|6343.42|6339.97|6339.97|6343.42|6343.42|6339.97|6339.97|0
1610445600000|2021-01-12 10:00:00|6339.83|6339.83|6342.79|6342.79|6342.79|6342.79|6339.83|6339.83|0
1610445900000|2021-01-12 10:05:00|6341.19|6341.19|6339.84|6339.84|6341.19|6341.19|6339.84|6339.84|0
1610446200000|2021-01-12 10:10:00|6339.51|6339.51|6336.82|6336.82|6339.51|6339.51|6336.37|6336.37|0
1610446500000|2021-01-12 10:15:00|6336.55|6336.55|6337.46|6337.46|6338.57|6338.57|6336.55|6336.55|0
1610446800000|2021-01-12 10:20:00|6337.01|6337.01|6339.49|6339.49|6339.49|6339.49|6337.01|6337.01|0
1610447100000|2021-01-12 10:25:00|6339.61|6339.61|6342.03|6342.03|6342.03|6342.03|6339.49|6339.49|0
1610447400000|2021-01-12 10:30:00|6342.19|6342.19|6340.12|6340.12|6342.19|6342.19|6340.12|6340.12|0
1610447700000|2021-01-12 10:35:00|6338.56|6338.56|6339.72|6339.72|6339.72|6339.72|6338.18|6338.18|0
1610448000000|2021-01-12 10:40:00|6339.86|6339.86|6338.13|6338.13|6339.86|6339.86|6338.13|6338.13|0
1610448300000|2021-01-12 10:45:00|6337.75|6337.75|6334.54|6334.54|6337.75|6337.75|6333.89|6333.89|0
1610448600000|2021-01-12 10:50:00|6334.39|6334.39|6332.01|6332.01|6334.39|6334.39|6332.01|6332.01|0
1610448900000|2021-01-12 10:55:00|6331.42|6331.42|6331.57|6331.57|6332.32|6332.32|6331.3|6331.3|0
1610449200000|2021-01-12 11:00:00|6329.41|6329.41|6327.45|6327.45|6329.41|6329.41|6326.94|6326.94|0
1610449500000|2021-01-12 11:05:00|6327.05|6327.05|6328.16|6328.16|6328.16|6328.16|6327.05|6327.05|0
1610449800000|2021-01-12 11:10:00|6329.56|6329.56|6325.04|6325.04|6329.56|6329.56|6324.78|6324.78|0
1610450100000|2021-01-12 11:15:00|6325.96|6325.96|6323.46|6323.46|6325.96|6325.96|6323.46|6323.46|0
1610450400000|2021-01-12 11:20:00|6320.03|6320.03|6323.82|6323.82|6323.82|6323.82|6319.9|6319.9|0
1610450700000|2021-01-12 11:25:00|6323.89|6323.89|6325.22|6325.22|6325.51|6325.51|6323.89|6323.89|0
1610451000000|2021-01-12 11:30:00|6325.57|6325.57|6322.78|6322.78|6325.57|6325.57|6321.81|6321.81|0
1610451300000|2021-01-12 11:35:00|6322.42|6322.42|6319.8|6319.8|6322.62|6322.62|6319.8|6319.8|0
1610451600000|2021-01-12 11:40:00|6319.9|6319.9|6319.55|6319.55|6319.9|6319.9|6318.51|6318.51|0
1610451900000|2021-01-12 11:45:00|6320.33|6320.33|6318.73|6318.73|6320.81|6320.81|6318.06|6318.06|0
1610452200000|2021-01-12 11:50:00|6318.34|6318.34|6319.55|6319.55|6319.55|6319.55|6317.94|6317.94|0
1610452500000|2021-01-12 11:55:00|6318.47|6318.47|6321.07|6321.07|6321.41|6321.41|6318.47|6318.47|0
1610452800000|2021-01-12 12:00:00|6320.02|6320.02|6321.31|6321.31|6321.31|6321.31|6320.02|6320.02|0
1610453100000|2021-01-12 12:05:00|6322.71|6322.71|6323.73|6323.73|6323.93|6323.93|6322.71|6322.71|0
1610453400000|2021-01-12 12:10:00|6322.77|6322.77|6320.2|6320.2|6322.77|6322.77|6320.2|6320.2|0
1610453700000|2021-01-12 12:15:00|6319.77|6319.77|6321.67|6321.67|6321.67|6321.67|6319.77|6319.77|0
1610454000000|2021-01-12 12:20:00|6322.77|6322.77|6322.76|6322.76|6322.77|6322.77|6321.94|6321.94|0
1610454300000|2021-01-12 12:25:00|6323.98|6323.98|6323.3|6323.3|6323.98|6323.98|6323.03|6323.03|0
1610454600000|2021-01-12 12:30:00|6323.69|6323.69|6322.58|6322.58|6323.77|6323.77|6322.58|6322.58|0
1610454900000|2021-01-12 12:35:00|6322.19|6322.19|6324.86|6324.86|6324.86|6324.86|6322.19|6322.19|0
1610455200000|2021-01-12 12:40:00|6325.07|6325.07|6325.24|6325.24|6325.75|6325.75|6324.37|6324.37|0
1610455500000|2021-01-12 12:45:00|6325.57|6325.57|6329.46|6329.46|6329.46|6329.46|6325.34|6325.34|0
1610455800000|2021-01-12 12:50:00|6329|6329|6330.47|6330.47|6331.18|6331.18|6329|6329|0
1610456100000|2021-01-12 12:55:00|6328.83|6328.83|6330.56|6330.56|6330.56|6330.56|6328.17|6328.17|0
1610456400000|2021-01-12 13:00:00|6329.33|6329.33|6325.06|6325.06|6329.33|6329.33|6325.06|6325.06|0
1610456700000|2021-01-12 13:05:00|6324.4|6324.4|6319.01|6319.01|6324.4|6324.4|6319.01|6319.01|0
1610457000000|2021-01-12 13:10:00|6318.53|6318.53|6323.21|6323.21|6323.21|6323.21|6318.38|6318.38|0
1610457300000|2021-01-12 13:15:00|6322.5|6322.5|6324.39|6324.39|6324.39|6324.39|6322.2|6322.2|0
1610457600000|2021-01-12 13:20:00|6324.11|6324.11|6322.68|6322.68|6324.28|6324.28|6322.31|6322.31|0
1610457900000|2021-01-12 13:25:00|6322.87|6322.87|6323.32|6323.32|6323.93|6323.93|6322.87|6322.87|0
1610458200000|2021-01-12 13:30:00|6324.64|6324.64|6325.33|6325.33|6327.26|6327.26|6324.64|6324.64|0
1610458500000|2021-01-12 13:35:00|6325.05|6325.05|6322.46|6322.46|6325.95|6325.95|6322.46|6322.46|0
1610458800000|2021-01-12 13:40:00|6322.97|6322.97|6320.78|6320.78|6322.97|6322.97|6320.78|6320.78|0
1610459100000|2021-01-12 13:45:00|6320.37|6320.37|6319.02|6319.02|6320.37|6320.37|6318.32|6318.32|0
1610459400000|2021-01-12 13:50:00|6319.16|6319.16|6325.55|6325.55|6325.55|6325.55|6319.16|6319.16|0
1610459700000|2021-01-12 13:55:00|6323.82|6323.82|6323.22|6323.22|6323.82|6323.82|6321.23|6321.23|0
1610460000000|2021-01-12 14:00:00|6323.87|6323.87|6324.63|6324.63|6324.63|6324.63|6323.04|6323.04|0
1610460300000|2021-01-12 14:05:00|6323.91|6323.91|6323.11|6323.11|6324.44|6324.44|6323.11|6323.11|0
1610460600000|2021-01-12 14:10:00|6320.98|6320.98|6320.5|6320.5|6322.01|6322.01|6320.14|6320.14|0
1610460900000|2021-01-12 14:15:00|6320.52|6320.52|6322.72|6322.72|6322.72|6322.72|6320.21|6320.21|0
1610461200000|2021-01-12 14:20:00|6321.74|6321.74|6324.91|6324.91|6324.91|6324.91|6321.74|6321.74|0
1610461500000|2021-01-12 14:25:00|6325.24|6325.24|6326.94|6326.94|6326.94|6326.94|6325.24|6325.24|0
1610461800000|2021-01-12 14:30:00|6326.78|6326.78|6324.34|6324.34|6326.99|6326.99|6324.34|6324.34|0
1610462100000|2021-01-12 14:35:00|6322.92|6322.92|6323.43|6323.43|6324.65|6324.65|6322.92|6322.92|0
1610462400000|2021-01-12 14:40:00|6323.47|6323.47|6323.04|6323.04|6324.86|6324.86|6321.62|6321.62|0
1610462700000|2021-01-12 14:45:00|6323.05|6323.05|6325.51|6325.51|6325.59|6325.59|6323.05|6323.05|0
1610463000000|2021-01-12 14:50:00|6322.94|6322.94|6318.16|6318.16|6322.94|6322.94|6318.02|6318.02|0
1610463300000|2021-01-12 14:55:00|6320.75|6320.75|6320.83|6320.83|6320.83|6320.83|6320.46|6320.46|0
1610463600000|2021-01-12 15:00:00|6320.58|6320.58|6316.85|6316.85|6320.58|6320.58|6315.37|6315.37|0
1610463900000|2021-01-12 15:05:00|6316.75|6316.75|6317.09|6317.09|6318.49|6318.49|6316.75|6316.75|0
1610464200000|2021-01-12 15:10:00|6316.64|6316.64|6317.84|6317.84|6317.84|6317.84|6316.64|6316.64|0
1610464500000|2021-01-12 15:15:00|6317.7|6317.7|6322.68|6322.68|6322.68|6322.68|6317.1|6317.1|0
1610464800000|2021-01-12 15:20:00|6327.33|6327.33|6325.96|6325.96|6327.33|6327.33|6325.96|6325.96|0
1610465100000|2021-01-12 15:25:00|6330.13|6330.13|6329.68|6329.68|6331.63|6331.63|6326.92|6326.92|0
1610465400000|2021-01-12 15:30:00|6326.03|6326.03|6324.19|6324.19|6326.03|6326.03|6323.79|6323.79|0
1610465700000|2021-01-12 15:35:00|6325.39|6325.39|6324.47|6324.47|6325.39|6325.39|6324.47|6324.47|0
1610466000000|2021-01-12 15:40:00|6323.53|6323.53|6327.99|6327.99|6327.99|6327.99|6323.53|6323.53|0
1610466300000|2021-01-12 15:45:00|6326.44|6326.44|6330.29|6330.29|6330.29|6330.29|6324.66|6324.66|0
1610466600000|2021-01-12 15:50:00|6331.71|6331.71|6332.1|6332.1|6332.1|6332.1|6329.71|6329.71|0
1610466900000|2021-01-12 15:55:00|6333.52|6333.52|6326.8|6326.8|6333.52|6333.52|6326.8|6326.8|0
1610467200000|2021-01-12 16:00:00|6325.59|6325.59|6326.29|6326.29|6326.53|6326.53|6324.35|6324.35|0
1610467500000|2021-01-12 16:05:00|6327.05|6327.05|6323.97|6323.97|6327.94|6327.94|6322.64|6322.64|0
1610467800000|2021-01-12 16:10:00|6322.25|6322.25|6322.57|6322.57|6323.65|6323.65|6322.25|6322.25|0
1610468100000|2021-01-12 16:15:00|6324.24|6324.24|6326.2|6326.2|6326.4|6326.4|6324.24|6324.24|0
1610468400000|2021-01-12 16:20:00|6325.49|6325.49|6325.65|6325.65|6327.22|6327.22|6323.78|6323.78|0
1610468700000|2021-01-12 16:25:00|6325.69|6325.69|6327.38|6327.38|6327.38|6327.38|6323.97|6323.97|0
1610525700000|2021-01-13 08:15:00|6312.17|6312.17|6319.69|6319.69|6319.69|6319.69|6312.17|6312.17|0
1610526000000|2021-01-13 08:20:00|6319.3|6319.3|6324.16|6324.16|6324.16|6324.16|6318.03|6318.03|0
1610526300000|2021-01-13 08:25:00|6319.63|6319.63|6319.08|6319.08|6319.63|6319.63|6315.6|6315.6|0
1610526600000|2021-01-13 08:30:00|6319.46|6319.46|6311.93|6311.93|6319.46|6319.46|6310.33|6310.33|0
1610526900000|2021-01-13 08:35:00|6312.6|6312.6|6312.83|6312.83|6313.58|6313.58|6312.6|6312.6|0
1610527200000|2021-01-13 08:40:00|6311.06|6311.06|6317.56|6317.56|6317.56|6317.56|6309.57|6309.57|0
1610527500000|2021-01-13 08:45:00|6319.12|6319.12|6313.98|6313.98|6319.15|6319.15|6313.98|6313.98|0
1610527800000|2021-01-13 08:50:00|6312.11|6312.11|6314.57|6314.57|6314.57|6314.57|6309.24|6309.24|0
1610528100000|2021-01-13 08:55:00|6316.54|6316.54|6313.73|6313.73|6317.01|6317.01|6313.73|6313.73|0
1610528400000|2021-01-13 09:00:00|6311.84|6311.84|6309.6|6309.6|6312.25|6312.25|6309.6|6309.6|0
1610528700000|2021-01-13 09:05:00|6310.83|6310.83|6313.68|6313.68|6313.68|6313.68|6309.64|6309.64|0
1610529000000|2021-01-13 09:10:00|6314.14|6314.14|6313.3|6313.3|6314.14|6314.14|6313.3|6313.3|0
1610529300000|2021-01-13 09:15:00|6312.16|6312.16|6310.71|6310.71|6312.5|6312.5|6310.26|6310.26|0
1610529600000|2021-01-13 09:20:00|6316.77|6316.77|6317.01|6317.01|6318.17|6318.17|6316.77|6316.77|0
1610529900000|2021-01-13 09:25:00|6316.34|6316.34|6310.65|6310.65|6316.34|6316.34|6310.65|6310.65|0
1610530200000|2021-01-13 09:30:00|6308.57|6308.57|6310|6310|6311.05|6311.05|6308.57|6308.57|0
1610530500000|2021-01-13 09:35:00|6309.19|6309.19|6310.44|6310.44|6312.26|6312.26|6309.19|6309.19|0
1610530800000|2021-01-13 09:40:00|6309.38|6309.38|6310.59|6310.59|6310.59|6310.59|6309.3|6309.3|0
1610531100000|2021-01-13 09:45:00|6312.22|6312.22|6317.36|6317.36|6317.36|6317.36|6312.22|6312.22|0
1610531400000|2021-01-13 09:50:00|6315.8|6315.8|6310.87|6310.87|6315.8|6315.8|6310.21|6310.21|0
1610531700000|2021-01-13 09:55:00|6310.33|6310.33|6312.48|6312.48|6312.48|6312.48|6309.18|6309.18|0
1610532000000|2021-01-13 10:00:00|6312.13|6312.13|6314.65|6314.65|6315.84|6315.84|6312.13|6312.13|0
1610532300000|2021-01-13 10:05:00|6314.82|6314.82|6312.72|6312.72|6315.64|6315.64|6312.35|6312.35|0
1610532600000|2021-01-13 10:10:00|6313.71|6313.71|6306.44|6306.44|6313.71|6313.71|6306.34|6306.34|0
1610532900000|2021-01-13 10:15:00|6308.32|6308.32|6311.99|6311.99|6311.99|6311.99|6306.68|6306.68|0
1610533200000|2021-01-13 10:20:00|6311.26|6311.26|6310.52|6310.52|6311.26|6311.26|6309.33|6309.33|0
1610533500000|2021-01-13 10:25:00|6310.11|6310.11|6305.63|6305.63|6310.11|6310.11|6305.63|6305.63|0
1610533800000|2021-01-13 10:30:00|6304.47|6304.47|6296.21|6296.21|6304.47|6304.47|6296.21|6296.21|0
1610534100000|2021-01-13 10:35:00|6296.65|6296.65|6292.73|6292.73|6298.07|6298.07|6292.73|6292.73|0
1610534400000|2021-01-13 10:40:00|6292.59|6292.59|6291.96|6291.96|6292.59|6292.59|6288.57|6288.57|0
1610534700000|2021-01-13 10:45:00|6295.48|6295.48|6292.67|6292.67|6295.56|6295.56|6292.67|6292.67|0
1610535000000|2021-01-13 10:50:00|6294.36|6294.36|6302.58|6302.58|6302.58|6302.58|6294.36|6294.36|0
1610535300000|2021-01-13 10:55:00|6302.78|6302.78|6305.19|6305.19|6305.19|6305.19|6301.6|6301.6|0
1610535600000|2021-01-13 11:00:00|6305.41|6305.41|6305.61|6305.61|6307.66|6307.66|6305.41|6305.41|0
1610535900000|2021-01-13 11:05:00|6304.5|6304.5|6306.77|6306.77|6306.77|6306.77|6304.11|6304.11|0
1610536200000|2021-01-13 11:10:00|6307.8|6307.8|6307.31|6307.31|6307.8|6307.8|6306.94|6306.94|0
1610536500000|2021-01-13 11:15:00|6308.94|6308.94|6306.56|6306.56|6308.94|6308.94|6306.41|6306.41|0
1610536800000|2021-01-13 11:20:00|6307.88|6307.88|6306.35|6306.35|6308.1|6308.1|6304.82|6304.82|0
1610537100000|2021-01-13 11:25:00|6306.04|6306.04|6302.82|6302.82|6307.31|6307.31|6302.82|6302.82|0
1610537400000|2021-01-13 11:30:00|6304.04|6304.04|6303.95|6303.95|6304.04|6304.04|6302.72|6302.72|0
1610537700000|2021-01-13 11:35:00|6305.71|6305.71|6305.43|6305.43|6306.88|6306.88|6305.43|6305.43|0
1610538000000|2021-01-13 11:40:00|6305.38|6305.38|6304.65|6304.65|6305.38|6305.38|6303.62|6303.62|0
1610538300000|2021-01-13 11:45:00|6304.05|6304.05|6302.45|6302.45|6304.05|6304.05|6301.93|6301.93|0
1610538600000|2021-01-13 11:50:00|6302.02|6302.02|6304.3|6304.3|6304.3|6304.3|6302.02|6302.02|0
1610538900000|2021-01-13 11:55:00|6303.9|6303.9|6306.71|6306.71|6307.19|6307.19|6303.9|6303.9|0
1610539200000|2021-01-13 12:00:00|6306.92|6306.92|6304.18|6304.18|6306.92|6306.92|6304.18|6304.18|0
1610539500000|2021-01-13 12:05:00|6304.64|6304.64|6301.38|6301.38|6304.64|6304.64|6301.38|6301.38|0
1610539800000|2021-01-13 12:10:00|6301.18|6301.18|6302.7|6302.7|6302.88|6302.88|6300.66|6300.66|0
1610540100000|2021-01-13 12:15:00|6302.94|6302.94|6302.75|6302.75|6302.94|6302.94|6302.31|6302.31|0
1610540400000|2021-01-13 12:20:00|6301.5|6301.5|6300.65|6300.65|6301.5|6301.5|6299.13|6299.13|0
1610540700000|2021-01-13 12:25:00|6299.5|6299.5|6299.27|6299.27|6299.9|6299.9|6299.27|6299.27|0
1610541000000|2021-01-13 12:30:00|6297.7|6297.7|6297|6297|6297.7|6297.7|6293.82|6293.82|0
1610541300000|2021-01-13 12:35:00|6296.31|6296.31|6296.62|6296.62|6298.47|6298.47|6296.31|6296.31|0
1610541600000|2021-01-13 12:40:00|6296.69|6296.69|6298.35|6298.35|6298.35|6298.35|6296.69|6296.69|0
1610541900000|2021-01-13 12:45:00|6301.56|6301.56|6302.29|6302.29|6302.29|6302.29|6301.12|6301.12|0
1610542200000|2021-01-13 12:50:00|6301.45|6301.45|6301.58|6301.58|6301.8|6301.8|6301.18|6301.18|0
1610542500000|2021-01-13 12:55:00|6301.11|6301.11|6298.59|6298.59|6301.11|6301.11|6297.94|6297.94|0
1610542800000|2021-01-13 13:00:00|6298.41|6298.41|6295.52|6295.52|6299.52|6299.52|6295.52|6295.52|0
1610543100000|2021-01-13 13:05:00|6297.42|6297.42|6292.92|6292.92|6297.42|6297.42|6292.56|6292.56|0
1610543400000|2021-01-13 13:10:00|6291.52|6291.52|6287.89|6287.89|6291.52|6291.52|6286.52|6286.52|0
1610543700000|2021-01-13 13:15:00|6288.17|6288.17|6290.43|6290.43|6290.43|6290.43|6288.17|6288.17|0
1610544000000|2021-01-13 13:20:00|6289.34|6289.34|6289.37|6289.37|6289.44|6289.44|6288.37|6288.37|0
1610544300000|2021-01-13 13:25:00|6290.1|6290.1|6290.76|6290.76|6290.76|6290.76|6288.87|6288.87|0
1610544600000|2021-01-13 13:30:00|6290.22|6290.22|6293.41|6293.41|6293.41|6293.41|6290.22|6290.22|0
1610544900000|2021-01-13 13:35:00|6291.44|6291.44|6292.54|6292.54|6293.77|6293.77|6291.44|6291.44|0
1610545200000|2021-01-13 13:40:00|6293.64|6293.64|6302.02|6302.02|6302.02|6302.02|6293.64|6293.64|0
1610545500000|2021-01-13 13:45:00|6302.37|6302.37|6301.83|6301.83|6302.37|6302.37|6300.86|6300.86|0
1610545800000|2021-01-13 13:50:00|6303.04|6303.04|6301.97|6301.97|6303.59|6303.59|6301.97|6301.97|0
1610546100000|2021-01-13 13:55:00|6300.03|6300.03|6300.26|6300.26|6301.42|6301.42|6300.03|6300.03|0
1610546400000|2021-01-13 14:00:00|6299.92|6299.92|6298.77|6298.77|6299.92|6299.92|6298.77|6298.77|0
1610546700000|2021-01-13 14:05:00|6300.61|6300.61|6303.14|6303.14|6303.14|6303.14|6300.47|6300.47|0
1610547000000|2021-01-13 14:10:00|6302.28|6302.28|6300.83|6300.83|6303.04|6303.04|6300.83|6300.83|0
1610547300000|2021-01-13 14:15:00|6299.33|6299.33|6300.05|6300.05|6300.05|6300.05|6298.58|6298.58|0
1610547600000|2021-01-13 14:20:00|6300.95|6300.95|6302.28|6302.28|6302.84|6302.84|6300.62|6300.62|0
1610547900000|2021-01-13 14:25:00|6302.83|6302.83|6306.91|6306.91|6306.91|6306.91|6302.83|6302.83|0
1610548200000|2021-01-13 14:30:00|6309.42|6309.42|6311.08|6311.08|6312.71|6312.71|6309.42|6309.42|0
1610548500000|2021-01-13 14:35:00|6312.45|6312.45|6316.02|6316.02|6316.02|6316.02|6312.45|6312.45|0
1610548800000|2021-01-13 14:40:00|6315.34|6315.34|6316.21|6316.21|6317.55|6317.55|6315.34|6315.34|0
1610549100000|2021-01-13 14:45:00|6318.6|6318.6|6321.04|6321.04|6321.04|6321.04|6318.6|6318.6|0
1610549400000|2021-01-13 14:50:00|6323.88|6323.88|6325.46|6325.46|6326.61|6326.61|6323.88|6323.88|0
1610549700000|2021-01-13 14:55:00|6325.83|6325.83|6325.87|6325.87|6326.65|6326.65|6325.23|6325.23|0
1610550000000|2021-01-13 15:00:00|6325.76|6325.76|6322.49|6322.49|6326.47|6326.47|6322.49|6322.49|0
1610550300000|2021-01-13 15:05:00|6321.64|6321.64|6321.85|6321.85|6322.4|6322.4|6320.88|6320.88|0
1610550600000|2021-01-13 15:10:00|6321.44|6321.44|6319.83|6319.83|6321.85|6321.85|6319.83|6319.83|0
1610550900000|2021-01-13 15:15:00|6320.95|6320.95|6325.05|6325.05|6325.05|6325.05|6320.95|6320.95|0
1610551200000|2021-01-13 15:20:00|6327.27|6327.27|6327.69|6327.69|6327.69|6327.69|6325.84|6325.84|0
1610551500000|2021-01-13 15:25:00|6327.07|6327.07|6322.44|6322.44|6327.07|6327.07|6322.44|6322.44|0
1610551800000|2021-01-13 15:30:00|6320.12|6320.12|6323.7|6323.7|6323.7|6323.7|6320.12|6320.12|0
1610552100000|2021-01-13 15:35:00|6323.32|6323.32|6323.88|6323.88|6324.06|6324.06|6323.32|6323.32|0
1610552400000|2021-01-13 15:40:00|6323.96|6323.96|6321.19|6321.19|6323.96|6323.96|6321.19|6321.19|0
1610552700000|2021-01-13 15:45:00|6320.11|6320.11|6320.05|6320.05|6321.89|6321.89|6320.05|6320.05|0
1610553000000|2021-01-13 15:50:00|6320.88|6320.88|6326.86|6326.86|6326.86|6326.86|6320.88|6320.88|0
1610553300000|2021-01-13 15:55:00|6327.01|6327.01|6327.16|6327.16|6327.55|6327.55|6327.01|6327.01|0
1610553600000|2021-01-13 16:00:00|6328.94|6328.94|6325.04|6325.04|6329.99|6329.99|6325.04|6325.04|0
1610553900000|2021-01-13 16:05:00|6325.59|6325.59|6323.99|6323.99|6326.2|6326.2|6323.99|6323.99|0
1610554200000|2021-01-13 16:10:00|6325.62|6325.62|6322.84|6322.84|6328.61|6328.61|6322.84|6322.84|0
1610554500000|2021-01-13 16:15:00|6322.35|6322.35|6322.4|6322.4|6324.49|6324.49|6322.35|6322.35|0
1610554800000|2021-01-13 16:20:00|6322.16|6322.16|6321.35|6321.35|6322.83|6322.83|6321.35|6321.35|0
1610555100000|2021-01-13 16:25:00|6323.52|6323.52|6318.1|6318.1|6323.52|6323.52|6318.1|6318.1|0
1610612100000|2021-01-14 08:15:00|6318.04|6318.04|6317.66|6317.66|6318.04|6318.04|6312.91|6312.91|0
1610612400000|2021-01-14 08:20:00|6318.93|6318.93|6316|6316|6318.93|6318.93|6315.68|6315.68|0
1610612700000|2021-01-14 08:25:00|6314.49|6314.49|6317.98|6317.98|6317.98|6317.98|6314.09|6314.09|0
1610613000000|2021-01-14 08:30:00|6317.12|6317.12|6320.38|6320.38|6322.32|6322.32|6317.12|6317.12|0
1610613300000|2021-01-14 08:35:00|6319.77|6319.77|6324.44|6324.44|6324.44|6324.44|6319.64|6319.64|0
1610613600000|2021-01-14 08:40:00|6324.61|6324.61|6320.72|6320.72|6324.61|6324.61|6320.43|6320.43|0
1610613900000|2021-01-14 08:45:00|6320.94|6320.94|6316.82|6316.82|6320.94|6320.94|6316.82|6316.82|0
1610614200000|2021-01-14 08:50:00|6317.7|6317.7|6322.62|6322.62|6323.97|6323.97|6317.7|6317.7|0
1610614500000|2021-01-14 08:55:00|6323.73|6323.73|6325.06|6325.06|6326.72|6326.72|6323.73|6323.73|0
1610614800000|2021-01-14 09:00:00|6322.68|6322.68|6318.09|6318.09|6324.67|6324.67|6318.09|6318.09|0
1610615100000|2021-01-14 09:05:00|6317.35|6317.35|6316.95|6316.95|6317.85|6317.85|6316.95|6316.95|0
1610615400000|2021-01-14 09:10:00|6317.75|6317.75|6318.76|6318.76|6319.02|6319.02|6317.75|6317.75|0
1610615700000|2021-01-14 09:15:00|6319.69|6319.69|6317.77|6317.77|6320.94|6320.94|6317.77|6317.77|0
1610616000000|2021-01-14 09:20:00|6318.79|6318.79|6316.8|6316.8|6318.79|6318.79|6316.74|6316.74|0
1610616300000|2021-01-14 09:25:00|6316.53|6316.53|6318.31|6318.31|6318.31|6318.31|6316.53|6316.53|0
1610616600000|2021-01-14 09:30:00|6318.57|6318.57|6324.02|6324.02|6324.02|6324.02|6318.57|6318.57|0
1610616900000|2021-01-14 09:35:00|6323.33|6323.33|6326.53|6326.53|6326.53|6326.53|6323.33|6323.33|0
1610617200000|2021-01-14 09:40:00|6328.18|6328.18|6323.03|6323.03|6328.18|6328.18|6323.03|6323.03|0
1610617500000|2021-01-14 09:45:00|6321.69|6321.69|6321.1|6321.1|6322.07|6322.07|6321.1|6321.1|0
1610617800000|2021-01-14 09:50:00|6322.7|6322.7|6326.43|6326.43|6326.43|6326.43|6322.7|6322.7|0
1610618100000|2021-01-14 09:55:00|6326.79|6326.79|6326.83|6326.83|6328.12|6328.12|6326.72|6326.72|0
1610618400000|2021-01-14 10:00:00|6327.4|6327.4|6331.74|6331.74|6331.74|6331.74|6327.4|6327.4|0
1610618700000|2021-01-14 10:05:00|6333.19|6333.19|6336.74|6336.74|6336.74|6336.74|6333.19|6333.19|0
1610619000000|2021-01-14 10:10:00|6336.06|6336.06|6338.41|6338.41|6338.41|6338.41|6334.08|6334.08|0
1610619300000|2021-01-14 10:15:00|6337.85|6337.85|6343.22|6343.22|6343.22|6343.22|6337.85|6337.85|0
1610619600000|2021-01-14 10:20:00|6342.92|6342.92|6339.22|6339.22|6342.92|6342.92|6339.22|6339.22|0
1610619900000|2021-01-14 10:25:00|6337.93|6337.93|6341.44|6341.44|6341.44|6341.44|6337.93|6337.93|0
1610620200000|2021-01-14 10:30:00|6341.39|6341.39|6341.21|6341.21|6341.39|6341.39|6340.59|6340.59|0
1610620500000|2021-01-14 10:35:00|6341.5|6341.5|6338.78|6338.78|6341.5|6341.5|6338.78|6338.78|0
1610620800000|2021-01-14 10:40:00|6341.26|6341.26|6339.04|6339.04|6341.26|6341.26|6338.21|6338.21|0
1610621100000|2021-01-14 10:45:00|6336.87|6336.87|6340.09|6340.09|6340.09|6340.09|6336.87|6336.87|0
1610621400000|2021-01-14 10:50:00|6340.06|6340.06|6344.48|6344.48|6344.48|6344.48|6339.76|6339.76|0
1610621700000|2021-01-14 10:55:00|6344.3|6344.3|6347.34|6347.34|6347.34|6347.34|6344.19|6344.19|0
1610622000000|2021-01-14 11:00:00|6346.18|6346.18|6348.98|6348.98|6348.98|6348.98|6345.98|6345.98|0
1610622300000|2021-01-14 11:05:00|6354.23|6354.23|6354.37|6354.37|6354.37|6354.37|6353.11|6353.11|0
1610622600000|2021-01-14 11:10:00|6354.38|6354.38|6350.48|6350.48|6354.38|6354.38|6349.45|6349.45|0
1610622900000|2021-01-14 11:15:00|6351.18|6351.18|6351.42|6351.42|6351.62|6351.62|6351.18|6351.18|0
1610623200000|2021-01-14 11:20:00|6351.48|6351.48|6350.14|6350.14|6351.48|6351.48|6349.76|6349.76|0
1610623500000|2021-01-14 11:25:00|6349.89|6349.89|6348.98|6348.98|6349.89|6349.89|6348.72|6348.72|0
1610623800000|2021-01-14 11:30:00|6349.29|6349.29|6349.28|6349.28|6349.81|6349.81|6349.28|6349.28|0
1610624100000|2021-01-14 11:35:00|6348.74|6348.74|6347.14|6347.14|6349.79|6349.79|6347.14|6347.14|0
1610624400000|2021-01-14 11:40:00|6345.89|6345.89|6346.65|6346.65|6346.65|6346.65|6345.44|6345.44|0
1610624700000|2021-01-14 11:45:00|6346.96|6346.96|6348.01|6348.01|6348.01|6348.01|6346.61|6346.61|0
1610625000000|2021-01-14 11:50:00|6348.09|6348.09|6352.47|6352.47|6352.47|6352.47|6348.09|6348.09|0
1610625300000|2021-01-14 11:55:00|6352.65|6352.65|6355.13|6355.13|6355.93|6355.93|6352.65|6352.65|0
1610625600000|2021-01-14 12:00:00|6353.77|6353.77|6351.93|6351.93|6353.77|6353.77|6351.86|6351.86|0
1610625900000|2021-01-14 12:05:00|6352.9|6352.9|6351.04|6351.04|6353|6353|6350.92|6350.92|0
1610626200000|2021-01-14 12:10:00|6351.87|6351.87|6352.87|6352.87|6352.87|6352.87|6350.31|6350.31|0
1610626500000|2021-01-14 12:15:00|6352.99|6352.99|6350.53|6350.53|6352.99|6352.99|6350.53|6350.53|0
1610626800000|2021-01-14 12:20:00|6350.23|6350.23|6347.11|6347.11|6350.23|6350.23|6347.11|6347.11|0
1610627100000|2021-01-14 12:25:00|6345|6345|6345.29|6345.29|6345.29|6345.29|6344.18|6344.18|0
1610627400000|2021-01-14 12:30:00|6345.15|6345.15|6341.62|6341.62|6345.15|6345.15|6341.62|6341.62|0
1610627700000|2021-01-14 12:35:00|6341.34|6341.34|6339.39|6339.39|6341.91|6341.91|6339.39|6339.39|0
1610628000000|2021-01-14 12:40:00|6340.06|6340.06|6338.74|6338.74|6340.15|6340.15|6338.74|6338.74|0
1610628300000|2021-01-14 12:45:00|6342.82|6342.82|6343.18|6343.18|6344.64|6344.64|6342.82|6342.82|0
1610628600000|2021-01-14 12:50:00|6342.21|6342.21|6345.99|6345.99|6346.21|6346.21|6342.21|6342.21|0
1610628900000|2021-01-14 12:55:00|6346.76|6346.76|6350.49|6350.49|6350.49|6350.49|6346.76|6346.76|0
1610629200000|2021-01-14 13:00:00|6350.95|6350.95|6350.29|6350.29|6351.78|6351.78|6350.29|6350.29|0
1610629500000|2021-01-14 13:05:00|6349.73|6349.73|6351.11|6351.11|6352.57|6352.57|6349.73|6349.73|0
1610629800000|2021-01-14 13:10:00|6350.49|6350.49|6351.16|6351.16|6351.16|6351.16|6349.03|6349.03|0
1610630100000|2021-01-14 13:15:00|6352.07|6352.07|6349.37|6349.37|6352.44|6352.44|6349.37|6349.37|0
1610630400000|2021-01-14 13:20:00|6348.55|6348.55|6345.47|6345.47|6348.82|6348.82|6345.47|6345.47|0
1610630700000|2021-01-14 13:25:00|6345.72|6345.72|6344.73|6344.73|6345.72|6345.72|6344.21|6344.21|0
1610631000000|2021-01-14 13:30:00|6343.13|6343.13|6340.56|6340.56|6343.13|6343.13|6340.56|6340.56|0
1610631300000|2021-01-14 13:35:00|6338.48|6338.48|6340.47|6340.47|6340.47|6340.47|6338.29|6338.29|0
1610631600000|2021-01-14 13:40:00|6339.33|6339.33|6330.08|6330.08|6339.33|6339.33|6330.08|6330.08|0
1610631900000|2021-01-14 13:45:00|6330.56|6330.56|6333.07|6333.07|6333.07|6333.07|6330.56|6330.56|0
1610632200000|2021-01-14 13:50:00|6334.06|6334.06|6331.05|6331.05|6334.06|6334.06|6331.05|6331.05|0
1610632500000|2021-01-14 13:55:00|6331.5|6331.5|6331.18|6331.18|6332.19|6332.19|6331.18|6331.18|0
1610632800000|2021-01-14 14:00:00|6330.79|6330.79|6332.62|6332.62|6332.62|6332.62|6330.79|6330.79|0
1610633100000|2021-01-14 14:05:00|6331.36|6331.36|6330.77|6330.77|6331.45|6331.45|6330.51|6330.51|0
1610633400000|2021-01-14 14:10:00|6331.67|6331.67|6327.08|6327.08|6331.67|6331.67|6327.08|6327.08|0
1610633700000|2021-01-14 14:15:00|6326.62|6326.62|6326.43|6326.43|6326.82|6326.82|6325.57|6325.57|0
1610634000000|2021-01-14 14:20:00|6326.64|6326.64|6325.83|6325.83|6327.66|6327.66|6325.83|6325.83|0
1610634300000|2021-01-14 14:25:00|6325.43|6325.43|6323.88|6323.88|6325.43|6325.43|6323.88|6323.88|0
1610634600000|2021-01-14 14:30:00|6323.19|6323.19|6326.98|6326.98|6328.2|6328.2|6323.19|6323.19|0
1610634900000|2021-01-14 14:35:00|6327.65|6327.65|6335.25|6335.25|6335.84|6335.84|6327.65|6327.65|0
1610635200000|2021-01-14 14:40:00|6334.97|6334.97|6336.82|6336.82|6337.18|6337.18|6334.97|6334.97|0
1610635500000|2021-01-14 14:45:00|6337.88|6337.88|6343.77|6343.77|6343.77|6343.77|6337.88|6337.88|0
1610635800000|2021-01-14 14:50:00|6343.44|6343.44|6337.32|6337.32|6343.44|6343.44|6337.32|6337.32|0
1610636100000|2021-01-14 14:55:00|6336.89|6336.89|6340.76|6340.76|6340.76|6340.76|6336.89|6336.89|0
1610636400000|2021-01-14 15:00:00|6341.13|6341.13|6348.01|6348.01|6348.01|6348.01|6341.13|6341.13|0
1610636700000|2021-01-14 15:05:00|6351.26|6351.26|6348.75|6348.75|6352.46|6352.46|6348.75|6348.75|0
1610637000000|2021-01-14 15:10:00|6346.25|6346.25|6342.32|6342.32|6346.25|6346.25|6342.15|6342.15|0
1610637300000|2021-01-14 15:15:00|6340.96|6340.96|6347.3|6347.3|6347.96|6347.96|6340.96|6340.96|0
1610637600000|2021-01-14 15:20:00|6346.41|6346.41|6346|6346|6348.95|6348.95|6346|6346|0
1610637900000|2021-01-14 15:25:00|6344.61|6344.61|6344.98|6344.98|6346.11|6346.11|6344.41|6344.41|0
1610638200000|2021-01-14 15:30:00|6343.56|6343.56|6345.13|6345.13|6345.13|6345.13|6342.88|6342.88|0
1610638500000|2021-01-14 15:35:00|6344.37|6344.37|6344.13|6344.13|6344.45|6344.45|6342.57|6342.57|0
1610638800000|2021-01-14 15:40:00|6343.73|6343.73|6344.41|6344.41|6344.91|6344.91|6343.73|6343.73|0
1610639100000|2021-01-14 15:45:00|6344.37|6344.37|6344.67|6344.67|6344.87|6344.87|6343.18|6343.18|0
1610639400000|2021-01-14 15:50:00|6346.34|6346.34|6344.75|6344.75|6348.18|6348.18|6344.75|6344.75|0
1610639700000|2021-01-14 15:55:00|6344.88|6344.88|6342.96|6342.96|6346.38|6346.38|6342.73|6342.73|0
1610640000000|2021-01-14 16:00:00|6343.21|6343.21|6335.84|6335.84|6343.21|6343.21|6335.84|6335.84|0
1610640300000|2021-01-14 16:05:00|6333.07|6333.07|6334.66|6334.66|6334.66|6334.66|6333.07|6333.07|0
1610640600000|2021-01-14 16:10:00|6335.78|6335.78|6338.77|6338.77|6339.27|6339.27|6335.78|6335.78|0
1610640900000|2021-01-14 16:15:00|6340.34|6340.34|6340.56|6340.56|6342.27|6342.27|6339.96|6339.96|0
1610641200000|2021-01-14 16:20:00|6340.53|6340.53|6341.24|6341.24|6343.17|6343.17|6339.87|6339.87|0
1610641500000|2021-01-14 16:25:00|6342.26|6342.26|6342.79|6342.79|6342.79|6342.79|6341.28|6341.28|0
1610698500000|2021-01-15 08:15:00|6370.76|6370.76|6361.53|6361.53|6371.33|6371.33|6360.28|6360.28|0
1610698800000|2021-01-15 08:20:00|6359.81|6359.81|6354.34|6354.34|6359.81|6359.81|6353.68|6353.68|0
1610699100000|2021-01-15 08:25:00|6353.19|6353.19|6348.45|6348.45|6353.57|6353.57|6348.45|6348.45|0
1610699400000|2021-01-15 08:30:00|6348.73|6348.73|6351.15|6351.15|6353.34|6353.34|6348.73|6348.73|0
1610699700000|2021-01-15 08:35:00|6347.65|6347.65|6341.95|6341.95|6347.65|6347.65|6341.77|6341.77|0
1610700000000|2021-01-15 08:40:00|6342.69|6342.69|6344.81|6344.81|6344.81|6344.81|6342.33|6342.33|0
1610700300000|2021-01-15 08:45:00|6339.11|6339.11|6345.51|6345.51|6345.51|6345.51|6339.11|6339.11|0
1610700600000|2021-01-15 08:50:00|6344.52|6344.52|6340.79|6340.79|6344.52|6344.52|6340.79|6340.79|0
1610700900000|2021-01-15 08:55:00|6341.33|6341.33|6341.75|6341.75|6343.55|6343.55|6340.96|6340.96|0
1610701200000|2021-01-15 09:00:00|6339.51|6339.51|6347.45|6347.45|6347.45|6347.45|6339.51|6339.51|0
1610701500000|2021-01-15 09:05:00|6347.29|6347.29|6351.45|6351.45|6351.45|6351.45|6347.29|6347.29|0
1610701800000|2021-01-15 09:10:00|6352.87|6352.87|6353.76|6353.76|6353.76|6353.76|6352.31|6352.31|0
1610702100000|2021-01-15 09:15:00|6354.58|6354.58|6355.7|6355.7|6355.7|6355.7|6352.26|6352.26|0
1610702400000|2021-01-15 09:20:00|6357.36|6357.36|6360.93|6360.93|6360.93|6360.93|6357.36|6357.36|0
1610702700000|2021-01-15 09:25:00|6361.85|6361.85|6363.29|6363.29|6363.29|6363.29|6361.26|6361.26|0
1610703000000|2021-01-15 09:30:00|6362.71|6362.71|6365.37|6365.37|6366.21|6366.21|6362.71|6362.71|0
1610703300000|2021-01-15 09:35:00|6363.53|6363.53|6369.33|6369.33|6370.53|6370.53|6363.53|6363.53|0
1610703600000|2021-01-15 09:40:00|6368.59|6368.59|6368.2|6368.2|6369.38|6369.38|6368.2|6368.2|0
1610703900000|2021-01-15 09:45:00|6369.11|6369.11|6370.07|6370.07|6370.07|6370.07|6369.07|6369.07|0
1610704200000|2021-01-15 09:50:00|6371.2|6371.2|6372.47|6372.47|6372.47|6372.47|6370.47|6370.47|0
1610704500000|2021-01-15 09:55:00|6371.43|6371.43|6373.29|6373.29|6373.29|6373.29|6371.37|6371.37|0
1610704800000|2021-01-15 10:00:00|6372|6372|6371.56|6371.56|6372|6372|6370.43|6370.43|0
1610705100000|2021-01-15 10:05:00|6371.27|6371.27|6368.45|6368.45|6371.27|6371.27|6368.45|6368.45|0
1610705400000|2021-01-15 10:10:00|6367.75|6367.75|6367.84|6367.84|6367.98|6367.98|6367.55|6367.55|0
1610705700000|2021-01-15 10:15:00|6368.07|6368.07|6356.58|6356.58|6368.07|6368.07|6356.58|6356.58|0
1610706000000|2021-01-15 10:20:00|6357.18|6357.18|6352.83|6352.83|6357.18|6357.18|6352.83|6352.83|0
1610706300000|2021-01-15 10:25:00|6353.73|6353.73|6357.58|6357.58|6357.58|6357.58|6353.73|6353.73|0
1610706600000|2021-01-15 10:30:00|6360.42|6360.42|6358.94|6358.94|6360.54|6360.54|6358.94|6358.94|0
1610706900000|2021-01-15 10:35:00|6359.02|6359.02|6353.08|6353.08|6360.33|6360.33|6353.08|6353.08|0
1610707200000|2021-01-15 10:40:00|6352.12|6352.12|6355.15|6355.15|6355.15|6355.15|6352.12|6352.12|0
1610707500000|2021-01-15 10:45:00|6352.98|6352.98|6348.47|6348.47|6352.98|6352.98|6348.47|6348.47|0
1610707800000|2021-01-15 10:50:00|6349.01|6349.01|6349.43|6349.43|6350.32|6350.32|6348.9|6348.9|0
1610708100000|2021-01-15 10:55:00|6348.37|6348.37|6343.12|6343.12|6348.37|6348.37|6343.12|6343.12|0
1610708400000|2021-01-15 11:00:00|6342.89|6342.89|6338.44|6338.44|6342.89|6342.89|6338.44|6338.44|0
1610708700000|2021-01-15 11:05:00|6337.87|6337.87|6338.13|6338.13|6340.18|6340.18|6337.87|6337.87|0
1610709000000|2021-01-15 11:10:00|6337.95|6337.95|6337.15|6337.15|6337.95|6337.95|6336.64|6336.64|0
1610709300000|2021-01-15 11:15:00|6336|6336|6333.44|6333.44|6336|6336|6333.44|6333.44|0
1610709600000|2021-01-15 11:20:00|6334.3|6334.3|6331.3|6331.3|6334.3|6334.3|6331.1|6331.1|0
1610709900000|2021-01-15 11:25:00|6330.59|6330.59|6329.3|6329.3|6331.51|6331.51|6329.3|6329.3|0
1610710200000|2021-01-15 11:30:00|6329.56|6329.56|6326.81|6326.81|6329.56|6329.56|6326.81|6326.81|0
1610710500000|2021-01-15 11:35:00|6326.97|6326.97|6326.85|6326.85|6327.55|6327.55|6326.85|6326.85|0
1610710800000|2021-01-15 11:40:00|6329.51|6329.51|6328.88|6328.88|6329.76|6329.76|6328.58|6328.58|0
1610711100000|2021-01-15 11:45:00|6328.99|6328.99|6326.42|6326.42|6329.05|6329.05|6326.42|6326.42|0
1610711400000|2021-01-15 11:50:00|6325.66|6325.66|6328.31|6328.31|6328.31|6328.31|6325.66|6325.66|0
1610711700000|2021-01-15 11:55:00|6329.31|6329.31|6333.26|6333.26|6333.41|6333.41|6329.31|6329.31|0
1610712000000|2021-01-15 12:00:00|6335.82|6335.82|6334.01|6334.01|6336.94|6336.94|6334.01|6334.01|0
1610712300000|2021-01-15 12:05:00|6334.06|6334.06|6330.48|6330.48|6334.06|6334.06|6330.4|6330.4|0
1610712600000|2021-01-15 12:10:00|6329.51|6329.51|6328.89|6328.89|6329.51|6329.51|6328.47|6328.47|0
1610712900000|2021-01-15 12:15:00|6331.69|6331.69|6333.16|6333.16|6333.16|6333.16|6331.27|6331.27|0
1610713200000|2021-01-15 12:20:00|6333.47|6333.47|6334.69|6334.69|6334.69|6334.69|6333.24|6333.24|0
1610713500000|2021-01-15 12:25:00|6333.79|6333.79|6332.77|6332.77|6333.82|6333.82|6332.77|6332.77|0
1610713800000|2021-01-15 12:30:00|6332.39|6332.39|6338.88|6338.88|6338.88|6338.88|6332.39|6332.39|0
1610714100000|2021-01-15 12:35:00|6338.97|6338.97|6342.4|6342.4|6342.4|6342.4|6338.97|6338.97|0
1610714400000|2021-01-15 12:40:00|6342.65|6342.65|6343.58|6343.58|6344.23|6344.23|6342.39|6342.39|0
1610714700000|2021-01-15 12:45:00|6342.79|6342.79|6344.45|6344.45|6345.8|6345.8|6342.79|6342.79|0
1610715000000|2021-01-15 12:50:00|6342.54|6342.54|6340.22|6340.22|6342.54|6342.54|6340.22|6340.22|0
1610715300000|2021-01-15 12:55:00|6338.16|6338.16|6336.03|6336.03|6338.16|6338.16|6336.03|6336.03|0
1610715600000|2021-01-15 13:00:00|6337.24|6337.24|6341.18|6341.18|6341.93|6341.93|6337.24|6337.24|0
1610715900000|2021-01-15 13:05:00|6341.29|6341.29|6346.85|6346.85|6346.85|6346.85|6341.29|6341.29|0
1610716200000|2021-01-15 13:10:00|6345.97|6345.97|6345.09|6345.09|6345.97|6345.97|6344.82|6344.82|0
1610716500000|2021-01-15 13:15:00|6343.92|6343.92|6344.7|6344.7|6345.44|6345.44|6343.65|6343.65|0
1610716800000|2021-01-15 13:20:00|6344.45|6344.45|6343.75|6343.75|6344.45|6344.45|6343.4|6343.4|0
1610717100000|2021-01-15 13:25:00|6343.08|6343.08|6345.42|6345.42|6345.42|6345.42|6343.08|6343.08|0
1610717400000|2021-01-15 13:30:00|6347.66|6347.66|6344.87|6344.87|6347.66|6347.66|6344.87|6344.87|0
1610717700000|2021-01-15 13:35:00|6344.47|6344.47|6344.51|6344.51|6344.51|6344.51|6342.95|6342.95|0
1610718000000|2021-01-15 13:40:00|6344.26|6344.26|6343.18|6343.18|6344.42|6344.42|6343.18|6343.18|0
1610718300000|2021-01-15 13:45:00|6345.11|6345.11|6344.65|6344.65|6345.11|6345.11|6343.7|6343.7|0
1610718600000|2021-01-15 13:50:00|6345.57|6345.57|6345.35|6345.35|6346.82|6346.82|6345.35|6345.35|0
1610718900000|2021-01-15 13:55:00|6344.6|6344.6|6345.29|6345.29|6345.59|6345.59|6344.6|6344.6|0
1610719200000|2021-01-15 14:00:00|6347.17|6347.17|6349.06|6349.06|6349.06|6349.06|6347.17|6347.17|0
1610719500000|2021-01-15 14:05:00|6348.05|6348.05|6347.87|6347.87|6348.59|6348.59|6346.82|6346.82|0
1610719800000|2021-01-15 14:10:00|6347.52|6347.52|6347.83|6347.83|6347.84|6347.84|6346.31|6346.31|0
1610720100000|2021-01-15 14:15:00|6347.86|6347.86|6347.3|6347.3|6348.56|6348.56|6347.29|6347.29|0
1610720400000|2021-01-15 14:20:00|6348.3|6348.3|6352.06|6352.06|6352.06|6352.06|6348.3|6348.3|0
1610720700000|2021-01-15 14:25:00|6350.94|6350.94|6350.91|6350.91|6351.51|6351.51|6350.91|6350.91|0
1610721000000|2021-01-15 14:30:00|6351.28|6351.28|6358.53|6358.53|6360.7|6360.7|6351.28|6351.28|0
1610721300000|2021-01-15 14:35:00|6361.24|6361.24|6359.63|6359.63|6361.24|6361.24|6358.85|6358.85|0
1610721600000|2021-01-15 14:40:00|6359.68|6359.68|6353.91|6353.91|6360.97|6360.97|6353.91|6353.91|0
1610721900000|2021-01-15 14:45:00|6353.95|6353.95|6351.49|6351.49|6354.5|6354.5|6351.49|6351.49|0
1610722200000|2021-01-15 14:50:00|6351.05|6351.05|6348.12|6348.12|6353.04|6353.04|6348.12|6348.12|0
1610722500000|2021-01-15 14:55:00|6346.47|6346.47|6344.13|6344.13|6346.47|6346.47|6341.71|6341.71|0
1610722800000|2021-01-15 15:00:00|6344.46|6344.46|6348.72|6348.72|6350.74|6350.74|6344.46|6344.46|0
1610723100000|2021-01-15 15:05:00|6345.75|6345.75|6335.24|6335.24|6345.75|6345.75|6335.24|6335.24|0
1610723400000|2021-01-15 15:10:00|6334.95|6334.95|6342.15|6342.15|6342.15|6342.15|6334.95|6334.95|0
1610723700000|2021-01-15 15:15:00|6338.35|6338.35|6335|6335|6338.35|6338.35|6335|6335|0
1610724000000|2021-01-15 15:20:00|6334.09|6334.09|6327.35|6327.35|6334.09|6334.09|6327.35|6327.35|0
1610724300000|2021-01-15 15:25:00|6324.87|6324.87|6326.95|6326.95|6327.66|6327.66|6324.87|6324.87|0
1610724600000|2021-01-15 15:30:00|6327.35|6327.35|6334.46|6334.46|6334.46|6334.46|6326.38|6326.38|0
1610724900000|2021-01-15 15:35:00|6334.33|6334.33|6338.33|6338.33|6338.71|6338.71|6334.33|6334.33|0
1610725200000|2021-01-15 15:40:00|6338.15|6338.15|6340.55|6340.55|6341.46|6341.46|6338.15|6338.15|0
1610725500000|2021-01-15 15:45:00|6343.92|6343.92|6343.05|6343.05|6344.23|6344.23|6340.5|6340.5|0
1610725800000|2021-01-15 15:50:00|6343.71|6343.71|6348.66|6348.66|6348.66|6348.66|6343.71|6343.71|0
1610726100000|2021-01-15 15:55:00|6349.94|6349.94|6351.31|6351.31|6351.58|6351.58|6347.21|6347.21|0
1610726400000|2021-01-15 16:00:00|6351.85|6351.85|6351.63|6351.63|6351.95|6351.95|6351.29|6351.29|0
1610726700000|2021-01-15 16:05:00|6353.32|6353.32|6350.76|6350.76|6353.32|6353.32|6350.76|6350.76|0
1610727000000|2021-01-15 16:10:00|6350.68|6350.68|6355.08|6355.08|6355.08|6355.08|6347.89|6347.89|0
1610727300000|2021-01-15 16:15:00|6355.14|6355.14|6355.56|6355.56|6355.97|6355.97|6355|6355|0
1610727600000|2021-01-15 16:20:00|6357.77|6357.77|6359.51|6359.51|6361.02|6361.02|6357.71|6357.71|0
1610727900000|2021-01-15 16:25:00|6356.71|6356.71|6359.02|6359.02|6359.14|6359.14|6355.82|6355.82|0
1610957700000|2021-01-18 08:15:00|6362.58|6362.58|6369.54|6369.54|6369.54|6369.54|6361.13|6361.13|0
1610958000000|2021-01-18 08:20:00|6369.89|6369.89|6372.66|6372.66|6372.66|6372.66|6369.89|6369.89|0
1610958300000|2021-01-18 08:25:00|6370.74|6370.74|6371.9|6371.9|6371.9|6371.9|6369.11|6369.11|0
1610958600000|2021-01-18 08:30:00|6368.06|6368.06|6368.15|6368.15|6368.15|6368.15|6366.86|6366.86|0
1610958900000|2021-01-18 08:35:00|6369.86|6369.86|6375.13|6375.13|6375.13|6375.13|6369.86|6369.86|0
1610959200000|2021-01-18 08:40:00|6372.21|6372.21|6371.5|6371.5|6374.39|6374.39|6371.5|6371.5|0
1610959500000|2021-01-18 08:45:00|6366.64|6366.64|6362.15|6362.15|6366.64|6366.64|6362.15|6362.15|0
1610959800000|2021-01-18 08:50:00|6362.85|6362.85|6364.96|6364.96|6364.96|6364.96|6362.85|6362.85|0
1610960100000|2021-01-18 08:55:00|6365.11|6365.11|6366.89|6366.89|6366.89|6366.89|6364.5|6364.5|0
1610960400000|2021-01-18 09:00:00|6367.03|6367.03|6379.61|6379.61|6379.61|6379.61|6367.03|6367.03|0
1610960700000|2021-01-18 09:05:00|6379.53|6379.53|6379.87|6379.87|6380.28|6380.28|6379.39|6379.39|0
1610961000000|2021-01-18 09:10:00|6379.14|6379.14|6381.74|6381.74|6381.74|6381.74|6378.47|6378.47|0
1610961300000|2021-01-18 09:15:00|6381.6|6381.6|6382.17|6382.17|6382.17|6382.17|6379.47|6379.47|0
1610961600000|2021-01-18 09:20:00|6382.4|6382.4|6375.17|6375.17|6382.4|6382.4|6374.5|6374.5|0
1610961900000|2021-01-18 09:25:00|6374.41|6374.41|6377.71|6377.71|6377.71|6377.71|6374.41|6374.41|0
1610962200000|2021-01-18 09:30:00|6377.47|6377.47|6377.94|6377.94|6378.04|6378.04|6376.03|6376.03|0
1610962500000|2021-01-18 09:35:00|6377.01|6377.01|6377.18|6377.18|6377.18|6377.18|6374.73|6374.73|0
1610962800000|2021-01-18 09:40:00|6381.33|6381.33|6374.97|6374.97|6381.33|6381.33|6374.97|6374.97|0
1610963100000|2021-01-18 09:45:00|6375.04|6375.04|6372.19|6372.19|6375.13|6375.13|6372.19|6372.19|0
1610963400000|2021-01-18 09:50:00|6374.78|6374.78|6378.08|6378.08|6378.08|6378.08|6374.64|6374.64|0
1610963700000|2021-01-18 09:55:00|6378.44|6378.44|6377.03|6377.03|6379.15|6379.15|6377.03|6377.03|0
1610964000000|2021-01-18 10:00:00|6376.83|6376.83|6376.11|6376.11|6380.06|6380.06|6376.11|6376.11|0
1610964300000|2021-01-18 10:05:00|6378.73|6378.73|6375.07|6375.07|6379.99|6379.99|6375.07|6375.07|0
1610964600000|2021-01-18 10:10:00|6375.71|6375.71|6375.72|6375.72|6375.72|6375.72|6374.51|6374.51|0
1610964900000|2021-01-18 10:15:00|6374.74|6374.74|6372.87|6372.87|6375.38|6375.38|6372.87|6372.87|0
1610965200000|2021-01-18 10:20:00|6372.09|6372.09|6371.02|6371.02|6372.09|6372.09|6370.42|6370.42|0
1610965500000|2021-01-18 10:25:00|6370.58|6370.58|6368.88|6368.88|6371.12|6371.12|6368.65|6368.65|0
1610965800000|2021-01-18 10:30:00|6368.63|6368.63|6370.91|6370.91|6370.91|6370.91|6367.5|6367.5|0
1610966100000|2021-01-18 10:35:00|6371.67|6371.67|6374.38|6374.38|6374.38|6374.38|6371.67|6371.67|0
1610966400000|2021-01-18 10:40:00|6373.96|6373.96|6372.89|6372.89|6374.4|6374.4|6372.89|6372.89|0
1610966700000|2021-01-18 10:45:00|6373.98|6373.98|6373.61|6373.61|6373.98|6373.98|6373.61|6373.61|0
1610967000000|2021-01-18 10:50:00|6372.9|6372.9|6375.37|6375.37|6375.37|6375.37|6372.9|6372.9|0
1610967300000|2021-01-18 10:55:00|6375.67|6375.67|6374.73|6374.73|6377.36|6377.36|6374.73|6374.73|0
1610967600000|2021-01-18 11:00:00|6373.75|6373.75|6375.71|6375.71|6376.42|6376.42|6373.75|6373.75|0
1610967900000|2021-01-18 11:05:00|6372.95|6372.95|6376.58|6376.58|6376.58|6376.58|6372.95|6372.95|0
1610968200000|2021-01-18 11:10:00|6376.46|6376.46|6374|6374|6376.46|6376.46|6374|6374|0
1610968500000|2021-01-18 11:15:00|6372.92|6372.92|6372.62|6372.62|6372.92|6372.92|6372.25|6372.25|0
1610968800000|2021-01-18 11:20:00|6373.46|6373.46|6374.39|6374.39|6375.28|6375.28|6373.46|6373.46|0
1610969100000|2021-01-18 11:25:00|6374.07|6374.07|6372.4|6372.4|6374.07|6374.07|6372.4|6372.4|0
1610969400000|2021-01-18 11:30:00|6371.3|6371.3|6369.35|6369.35|6371.3|6371.3|6368.86|6368.86|0
1610969700000|2021-01-18 11:35:00|6369.36|6369.36|6370.47|6370.47|6370.47|6370.47|6369.19|6369.19|0
1610970000000|2021-01-18 11:40:00|6371.37|6371.37|6370.17|6370.17|6372.95|6372.95|6370.17|6370.17|0
1610970300000|2021-01-18 11:45:00|6369.39|6369.39|6370.53|6370.53|6370.53|6370.53|6368.91|6368.91|0
1610970600000|2021-01-18 11:50:00|6372.33|6372.33|6372.43|6372.43|6372.43|6372.43|6370.94|6370.94|0
1610970900000|2021-01-18 11:55:00|6372.54|6372.54|6370.4|6370.4|6372.54|6372.54|6369.97|6369.97|0
1610971200000|2021-01-18 12:00:00|6369.54|6369.54|6366.62|6366.62|6369.54|6369.54|6366.62|6366.62|0
1610971500000|2021-01-18 12:05:00|6367.02|6367.02|6367.25|6367.25|6367.25|6367.25|6365.77|6365.77|0
1610971800000|2021-01-18 12:10:00|6367.36|6367.36|6368.1|6368.1|6368.21|6368.21|6367.36|6367.36|0
1610972100000|2021-01-18 12:15:00|6368.23|6368.23|6370.58|6370.58|6370.58|6370.58|6368.23|6368.23|0
1610972400000|2021-01-18 12:20:00|6370.86|6370.86|6369.84|6369.84|6370.86|6370.86|6369.7|6369.7|0
1610972700000|2021-01-18 12:25:00|6370.17|6370.17|6366.7|6366.7|6370.17|6370.17|6366.7|6366.7|0
1610973000000|2021-01-18 12:30:00|6366.2|6366.2|6365.14|6365.14|6366.2|6366.2|6365.06|6365.06|0
1610973300000|2021-01-18 12:35:00|6365.43|6365.43|6366.74|6366.74|6367.69|6367.69|6365.43|6365.43|0
1610973600000|2021-01-18 12:40:00|6367.41|6367.41|6366.09|6366.09|6367.41|6367.41|6365.46|6365.46|0
1610973900000|2021-01-18 12:45:00|6366.98|6366.98|6366.76|6366.76|6367.1|6367.1|6366.34|6366.34|0
1610974200000|2021-01-18 12:50:00|6367.79|6367.79|6368.65|6368.65|6368.65|6368.65|6367.79|6367.79|0
1610974500000|2021-01-18 12:55:00|6368.35|6368.35|6369.5|6369.5|6369.88|6369.88|6368.24|6368.24|0
1610974800000|2021-01-18 13:00:00|6370.45|6370.45|6372.52|6372.52|6372.52|6372.52|6370.45|6370.45|0
1610975100000|2021-01-18 13:05:00|6371.49|6371.49|6371.28|6371.28|6371.67|6371.67|6370.53|6370.53|0
1610975400000|2021-01-18 13:10:00|6370.74|6370.74|6371.8|6371.8|6372.87|6372.87|6370.74|6370.74|0
1610975700000|2021-01-18 13:15:00|6371.68|6371.68|6372.52|6372.52|6372.52|6372.52|6371.68|6371.68|0
1610976000000|2021-01-18 13:20:00|6372.38|6372.38|6373.13|6373.13|6373.31|6373.31|6372.38|6372.38|0
1610976300000|2021-01-18 13:25:00|6375.81|6375.81|6377.8|6377.8|6377.8|6377.8|6375.81|6375.81|0
1610976600000|2021-01-18 13:30:00|6376.56|6376.56|6372.14|6372.14|6376.73|6376.73|6372.14|6372.14|0
1610976900000|2021-01-18 13:35:00|6372.81|6372.81|6372.76|6372.76|6373.27|6373.27|6372.76|6372.76|0
1610977200000|2021-01-18 13:40:00|6370.22|6370.22|6373.63|6373.63|6373.63|6373.63|6370.22|6370.22|0
1610977500000|2021-01-18 13:45:00|6373.19|6373.19|6373.59|6373.59|6373.69|6373.69|6373.19|6373.19|0
1610977800000|2021-01-18 13:50:00|6375.3|6375.3|6374.28|6374.28|6375.35|6375.35|6373.7|6373.7|0
1610978100000|2021-01-18 13:55:00|6373.54|6373.54|6373.28|6373.28|6373.56|6373.56|6373.28|6373.28|0
1610978400000|2021-01-18 14:00:00|6371.87|6371.87|6371.41|6371.41|6371.87|6371.87|6371.07|6371.07|0
1610978700000|2021-01-18 14:05:00|6371.62|6371.62|6370.7|6370.7|6371.62|6371.62|6370.34|6370.34|0
1610979000000|2021-01-18 14:10:00|6371.45|6371.45|6368.31|6368.31|6371.45|6371.45|6368.31|6368.31|0
1610979300000|2021-01-18 14:15:00|6368.93|6368.93|6367.56|6367.56|6368.93|6368.93|6367.56|6367.56|0
1610979600000|2021-01-18 14:20:00|6366.94|6366.94|6364.27|6364.27|6366.94|6366.94|6364.27|6364.27|0
1610979900000|2021-01-18 14:25:00|6364.23|6364.23|6363.07|6363.07|6364.31|6364.31|6363.07|6363.07|0
1610980200000|2021-01-18 14:30:00|6361.98|6361.98|6363.89|6363.89|6363.97|6363.97|6361.98|6361.98|0
1610980500000|2021-01-18 14:35:00|6364.79|6364.79|6363.94|6363.94|6364.79|6364.79|6363.1|6363.1|0
1610980800000|2021-01-18 14:40:00|6364.72|6364.72|6365.32|6365.32|6365.32|6365.32|6363.88|6363.88|0
1610981100000|2021-01-18 14:45:00|6364.63|6364.63|6363.71|6363.71|6365.05|6365.05|6363.71|6363.71|0
1610981400000|2021-01-18 14:50:00|6362.17|6362.17|6361.67|6361.67|6362.4|6362.4|6361.13|6361.13|0
1610981700000|2021-01-18 14:55:00|6362.1|6362.1|6359.22|6359.22|6362.2|6362.2|6359.22|6359.22|0
1610982000000|2021-01-18 15:00:00|6358.76|6358.76|6359.61|6359.61|6360.82|6360.82|6358.76|6358.76|0
1610982300000|2021-01-18 15:05:00|6359.63|6359.63|6357.74|6357.74|6359.63|6359.63|6357.74|6357.74|0
1610982600000|2021-01-18 15:10:00|6354.52|6354.52|6354.84|6354.84|6355.15|6355.15|6354.28|6354.28|0
1610982900000|2021-01-18 15:15:00|6353.43|6353.43|6349.65|6349.65|6353.43|6353.43|6348.98|6348.98|0
1610983200000|2021-01-18 15:20:00|6348.98|6348.98|6352.31|6352.31|6353.12|6353.12|6348.98|6348.98|0
1610983500000|2021-01-18 15:25:00|6352.47|6352.47|6348.79|6348.79|6352.47|6352.47|6348.79|6348.79|0
1610983800000|2021-01-18 15:30:00|6349.59|6349.59|6352.14|6352.14|6352.27|6352.27|6349.59|6349.59|0
1610984100000|2021-01-18 15:35:00|6352.04|6352.04|6352.92|6352.92|6353.83|6353.83|6352.04|6352.04|0
1610984400000|2021-01-18 15:40:00|6352.97|6352.97|6353.69|6353.69|6354.84|6354.84|6352.97|6352.97|0
1610984700000|2021-01-18 15:45:00|6354.55|6354.55|6353.71|6353.71|6355.44|6355.44|6353.71|6353.71|0
1610985000000|2021-01-18 15:50:00|6353.42|6353.42|6351.04|6351.04|6353.42|6353.42|6350.69|6350.69|0
1610985300000|2021-01-18 15:55:00|6350.23|6350.23|6351.8|6351.8|6353.12|6353.12|6350.23|6350.23|0
1610985600000|2021-01-18 16:00:00|6351.28|6351.28|6350.27|6350.27|6352.39|6352.39|6350.27|6350.27|0
1610985900000|2021-01-18 16:05:00|6350.29|6350.29|6351.61|6351.61|6351.87|6351.87|6350.29|6350.29|0
1610986200000|2021-01-18 16:10:00|6351.51|6351.51|6347.1|6347.1|6351.51|6351.51|6347.1|6347.1|0
1610986500000|2021-01-18 16:15:00|6347.02|6347.02|6342.75|6342.75|6347.02|6347.02|6342.54|6342.54|0
1610986800000|2021-01-18 16:20:00|6342.17|6342.17|6343.44|6343.44|6343.44|6343.44|6341.69|6341.69|0
1610987100000|2021-01-18 16:25:00|6344.04|6344.04|6344.85|6344.85|6346.57|6346.57|6344.04|6344.04|0
1611044100000|2021-01-19 08:15:00|6401.1|6401.1|6404.93|6404.93|6410.15|6410.15|6401.1|6401.1|0
1611044400000|2021-01-19 08:20:00|6405.48|6405.48|6416.34|6416.34|6420.29|6420.29|6405.48|6405.48|0
1611044700000|2021-01-19 08:25:00|6419.03|6419.03|6426.68|6426.68|6426.68|6426.68|6418.1|6418.1|0
1611045000000|2021-01-19 08:30:00|6425.22|6425.22|6417.55|6417.55|6425.62|6425.62|6417.55|6417.55|0
1611045300000|2021-01-19 08:35:00|6417.79|6417.79|6410.55|6410.55|6417.79|6417.79|6410.55|6410.55|0
1611045600000|2021-01-19 08:40:00|6411.42|6411.42|6415.61|6415.61|6415.61|6415.61|6411.42|6411.42|0
1611045900000|2021-01-19 08:45:00|6403.2|6403.2|6412.24|6412.24|6412.24|6412.24|6403.2|6403.2|0
1611046200000|2021-01-19 08:50:00|6409.81|6409.81|6411.12|6411.12|6411.76|6411.76|6408.87|6408.87|0
1611046500000|2021-01-19 08:55:00|6409.09|6409.09|6407.04|6407.04|6410.24|6410.24|6407.04|6407.04|0
1611046800000|2021-01-19 09:00:00|6403.55|6403.55|6407.86|6407.86|6407.86|6407.86|6399.83|6399.83|0
1611047100000|2021-01-19 09:05:00|6406.93|6406.93|6409.28|6409.28|6409.28|6409.28|6406.16|6406.16|0
1611047400000|2021-01-19 09:10:00|6409.71|6409.71|6404.16|6404.16|6409.71|6409.71|6404.16|6404.16|0
1611047700000|2021-01-19 09:15:00|6404.84|6404.84|6408.24|6408.24|6408.24|6408.24|6404.4|6404.4|0
1611048000000|2021-01-19 09:20:00|6410.61|6410.61|6411.83|6411.83|6412.2|6412.2|6410.61|6410.61|0
1611048300000|2021-01-19 09:25:00|6413.74|6413.74|6411.67|6411.67|6414.39|6414.39|6411.67|6411.67|0
1611048600000|2021-01-19 09:30:00|6412.12|6412.12|6412.84|6412.84|6415.07|6415.07|6412.12|6412.12|0
1611048900000|2021-01-19 09:35:00|6413.61|6413.61|6415.2|6415.2|6416.27|6416.27|6413.61|6413.61|0
1611049200000|2021-01-19 09:40:00|6412.91|6412.91|6413.14|6413.14|6413.44|6413.44|6412.91|6412.91|0
1611049500000|2021-01-19 09:45:00|6413.57|6413.57|6410.65|6410.65|6413.57|6413.57|6410.65|6410.65|0
1611049800000|2021-01-19 09:50:00|6409.96|6409.96|6411|6411|6411|6411|6409.03|6409.03|0
1611050100000|2021-01-19 09:55:00|6409.93|6409.93|6403.5|6403.5|6409.93|6409.93|6403.5|6403.5|0
1611050400000|2021-01-19 10:00:00|6402.69|6402.69|6405.27|6405.27|6406.86|6406.86|6402.54|6402.54|0
1611050700000|2021-01-19 10:05:00|6404.39|6404.39|6399.78|6399.78|6404.39|6404.39|6399.78|6399.78|0
1611051000000|2021-01-19 10:10:00|6398.67|6398.67|6398.29|6398.29|6398.67|6398.67|6397.63|6397.63|0
1611051300000|2021-01-19 10:15:00|6397.42|6397.42|6399.18|6399.18|6399.18|6399.18|6397.42|6397.42|0
1611051600000|2021-01-19 10:20:00|6399.77|6399.77|6399.53|6399.53|6399.81|6399.81|6399.06|6399.06|0
1611051900000|2021-01-19 10:25:00|6399.79|6399.79|6397.61|6397.61|6399.79|6399.79|6397.19|6397.19|0
1611052200000|2021-01-19 10:30:00|6397.27|6397.27|6399.95|6399.95|6399.95|6399.95|6397.14|6397.14|0
1611052500000|2021-01-19 10:35:00|6400.47|6400.47|6403.86|6403.86|6404.12|6404.12|6400.47|6400.47|0
1611052800000|2021-01-19 10:40:00|6403.48|6403.48|6405.6|6405.6|6405.74|6405.74|6403.48|6403.48|0
1611053100000|2021-01-19 10:45:00|6405.55|6405.55|6407.71|6407.71|6407.71|6407.71|6405.55|6405.55|0
1611053400000|2021-01-19 10:50:00|6408.39|6408.39|6404.86|6404.86|6408.39|6408.39|6404.58|6404.58|0
1611053700000|2021-01-19 10:55:00|6404.57|6404.57|6402.68|6402.68|6405.17|6405.17|6402.68|6402.68|0
1611054000000|2021-01-19 11:00:00|6402.49|6402.49|6405.5|6405.5|6405.5|6405.5|6402.4|6402.4|0
1611054300000|2021-01-19 11:05:00|6405.14|6405.14|6405.94|6405.94|6405.94|6405.94|6405.14|6405.14|0
1611054600000|2021-01-19 11:10:00|6406.57|6406.57|6409.87|6409.87|6409.87|6409.87|6406.57|6406.57|0
1611054900000|2021-01-19 11:15:00|6410.06|6410.06|6409.76|6409.76|6410.83|6410.83|6409.76|6409.76|0
1611055200000|2021-01-19 11:20:00|6412.36|6412.36|6411.89|6411.89|6413.57|6413.57|6411.89|6411.89|0
1611055500000|2021-01-19 11:25:00|6411.82|6411.82|6411.52|6411.52|6412.78|6412.78|6411.51|6411.51|0
1611055800000|2021-01-19 11:30:00|6411.58|6411.58|6409.84|6409.84|6411.58|6411.58|6408.93|6408.93|0
1611056100000|2021-01-19 11:35:00|6409.38|6409.38|6409.27|6409.27|6409.83|6409.83|6409.27|6409.27|0
1611056400000|2021-01-19 11:40:00|6409.15|6409.15|6407.44|6407.44|6409.38|6409.38|6407.44|6407.44|0
1611056700000|2021-01-19 11:45:00|6407.63|6407.63|6406.01|6406.01|6407.72|6407.72|6405.96|6405.96|0
1611057000000|2021-01-19 11:50:00|6406.47|6406.47|6404.88|6404.88|6406.6|6406.6|6403.98|6403.98|0
1611057300000|2021-01-19 11:55:00|6404.18|6404.18|6407.79|6407.79|6407.79|6407.79|6404.18|6404.18|0
1611057600000|2021-01-19 12:00:00|6407.71|6407.71|6403.53|6403.53|6407.71|6407.71|6403.53|6403.53|0
1611057900000|2021-01-19 12:05:00|6404.4|6404.4|6404.24|6404.24|6405.55|6405.55|6404.24|6404.24|0
1611058200000|2021-01-19 12:10:00|6404.36|6404.36|6400.8|6400.8|6404.36|6404.36|6400.8|6400.8|0
1611058500000|2021-01-19 12:15:00|6400.6|6400.6|6398.68|6398.68|6400.6|6400.6|6397.46|6397.46|0
1611058800000|2021-01-19 12:20:00|6398.91|6398.91|6394.46|6394.46|6398.91|6398.91|6394.46|6394.46|0
1611059100000|2021-01-19 12:25:00|6393.14|6393.14|6390.66|6390.66|6393.14|6393.14|6390.66|6390.66|0
1611059400000|2021-01-19 12:30:00|6389.54|6389.54|6386.51|6386.51|6389.54|6389.54|6386.51|6386.51|0
1611059700000|2021-01-19 12:35:00|6387.07|6387.07|6389.12|6389.12|6389.18|6389.18|6387.07|6387.07|0
1611060000000|2021-01-19 12:40:00|6389|6389|6385.74|6385.74|6389|6389|6385.74|6385.74|0
1611060300000|2021-01-19 12:45:00|6388.02|6388.02|6390.89|6390.89|6390.89|6390.89|6388.02|6388.02|0
1611060600000|2021-01-19 12:50:00|6389.25|6389.25|6390.32|6390.32|6391.01|6391.01|6389.25|6389.25|0
1611060900000|2021-01-19 12:55:00|6391|6391|6390.61|6390.61|6391|6391|6389.68|6389.68|0
1611061200000|2021-01-19 13:00:00|6391.03|6391.03|6390.15|6390.15|6391.66|6391.66|6390.15|6390.15|0
1611061500000|2021-01-19 13:05:00|6392.14|6392.14|6391.65|6391.65|6392.14|6392.14|6391.09|6391.09|0
1611061800000|2021-01-19 13:10:00|6391.68|6391.68|6386.61|6386.61|6391.76|6391.76|6386.61|6386.61|0
1611062100000|2021-01-19 13:15:00|6386.32|6386.32|6387.37|6387.37|6387.37|6387.37|6384.9|6384.9|0
1611062400000|2021-01-19 13:20:00|6388.51|6388.51|6387.43|6387.43|6388.51|6388.51|6385.86|6385.86|0
1611062700000|2021-01-19 13:25:00|6389.14|6389.14|6387.1|6387.1|6391.06|6391.06|6386.43|6386.43|0
1611063000000|2021-01-19 13:30:00|6387.96|6387.96|6391.18|6391.18|6391.18|6391.18|6387.96|6387.96|0
1611063300000|2021-01-19 13:35:00|6392.13|6392.13|6393.9|6393.9|6394.65|6394.65|6392.13|6392.13|0
1611063600000|2021-01-19 13:40:00|6393.53|6393.53|6395.88|6395.88|6395.88|6395.88|6393.53|6393.53|0
1611063900000|2021-01-19 13:45:00|6396.44|6396.44|6394.19|6394.19|6396.44|6396.44|6394.19|6394.19|0
1611064200000|2021-01-19 13:50:00|6393.73|6393.73|6393.76|6393.76|6395.56|6395.56|6392.96|6392.96|0
1611064500000|2021-01-19 13:55:00|6397.44|6397.44|6397.61|6397.61|6398.64|6398.64|6397.44|6397.44|0
1611064800000|2021-01-19 14:00:00|6399.7|6399.7|6397.81|6397.81|6400.62|6400.62|6397.81|6397.81|0
1611065100000|2021-01-19 14:05:00|6398.12|6398.12|6397.93|6397.93|6398.52|6398.52|6397.93|6397.93|0
1611065400000|2021-01-19 14:10:00|6397.41|6397.41|6399.98|6399.98|6399.98|6399.98|6397.41|6397.41|0
1611065700000|2021-01-19 14:15:00|6399.68|6399.68|6397.88|6397.88|6399.68|6399.68|6397.15|6397.15|0
1611066000000|2021-01-19 14:20:00|6397.94|6397.94|6396|6396|6397.94|6397.94|6395.9|6395.9|0
1611066300000|2021-01-19 14:25:00|6394.43|6394.43|6393.29|6393.29|6394.43|6394.43|6391|6391|0
1611066600000|2021-01-19 14:30:00|6389.55|6389.55|6389.62|6389.62|6392.78|6392.78|6388.79|6388.79|0
1611066900000|2021-01-19 14:35:00|6388.38|6388.38|6384.53|6384.53|6388.38|6388.38|6384.35|6384.35|0
1611067200000|2021-01-19 14:40:00|6383.2|6383.2|6382.13|6382.13|6383.2|6383.2|6380.98|6380.98|0
1611067500000|2021-01-19 14:45:00|6380.88|6380.88|6374.16|6374.16|6381.88|6381.88|6374.16|6374.16|0
1611067800000|2021-01-19 14:50:00|6372.84|6372.84|6373.84|6373.84|6373.84|6373.84|6371.8|6371.8|0
1611068100000|2021-01-19 14:55:00|6376.23|6376.23|6378.88|6378.88|6378.88|6378.88|6375.72|6375.72|0
1611068400000|2021-01-19 15:00:00|6380.98|6380.98|6385.15|6385.15|6385.15|6385.15|6380.98|6380.98|0
1611068700000|2021-01-19 15:05:00|6385.68|6385.68|6386.7|6386.7|6388.12|6388.12|6385.68|6385.68|0
1611069000000|2021-01-19 15:10:00|6386.85|6386.85|6388.29|6388.29|6388.29|6388.29|6385.84|6385.84|0
1611069300000|2021-01-19 15:15:00|6389.97|6389.97|6391|6391|6391|6391|6389.97|6389.97|0
1611069600000|2021-01-19 15:20:00|6391.43|6391.43|6396.22|6396.22|6396.22|6396.22|6391.43|6391.43|0
1611069900000|2021-01-19 15:25:00|6395.27|6395.27|6397.16|6397.16|6397.16|6397.16|6394.75|6394.75|0
1611070200000|2021-01-19 15:30:00|6398.42|6398.42|6396.73|6396.73|6398.42|6398.42|6395.93|6395.93|0
1611070500000|2021-01-19 15:35:00|6396.46|6396.46|6395.89|6395.89|6397.47|6397.47|6395.89|6395.89|0
1611070800000|2021-01-19 15:40:00|6394.86|6394.86|6391.34|6391.34|6394.86|6394.86|6389.55|6389.55|0
1611071100000|2021-01-19 15:45:00|6388.78|6388.78|6389.47|6389.47|6391.01|6391.01|6388.78|6388.78|0
1611071400000|2021-01-19 15:50:00|6388.94|6388.94|6391.62|6391.62|6391.87|6391.87|6388.94|6388.94|0
1611071700000|2021-01-19 15:55:00|6392.43|6392.43|6393.84|6393.84|6393.84|6393.84|6391.69|6391.69|0
1611072000000|2021-01-19 16:00:00|6393.46|6393.46|6398.08|6398.08|6398.35|6398.35|6393.46|6393.46|0
1611072300000|2021-01-19 16:05:00|6399.42|6399.42|6397.31|6397.31|6400.42|6400.42|6397.31|6397.31|0
1611072600000|2021-01-19 16:10:00|6394.78|6394.78|6390.99|6390.99|6394.78|6394.78|6390.99|6390.99|0
1611072900000|2021-01-19 16:15:00|6390.19|6390.19|6385.21|6385.21|6390.64|6390.64|6385.21|6385.21|0
1611073200000|2021-01-19 16:20:00|6385.64|6385.64|6382.57|6382.57|6385.64|6385.64|6382.57|6382.57|0
1611073500000|2021-01-19 16:25:00|6387.12|6387.12|6383.87|6383.87|6387.35|6387.35|6383.87|6383.87|0
1611130500000|2021-01-20 08:15:00|6398.3|6398.3|6392.61|6392.61|6400.29|6400.29|6392.42|6392.42|0
1611130800000|2021-01-20 08:20:00|6398.57|6398.57|6409.57|6409.57|6409.57|6409.57|6398.57|6398.57|0
1611131100000|2021-01-20 08:25:00|6408.54|6408.54|6415|6415|6415|6415|6408.54|6408.54|0
1611131400000|2021-01-20 08:30:00|6417.4|6417.4|6425.6|6425.6|6425.6|6425.6|6417.4|6417.4|0
1611131700000|2021-01-20 08:35:00|6427.34|6427.34|6433.02|6433.02|6433.02|6433.02|6427.34|6427.34|0
1611132000000|2021-01-20 08:40:00|6435.24|6435.24|6445.06|6445.06|6445.06|6445.06|6435.12|6435.12|0
1611132300000|2021-01-20 08:45:00|6446.98|6446.98|6447.73|6447.73|6448.56|6448.56|6446.84|6446.84|0
1611132600000|2021-01-20 08:50:00|6446.22|6446.22|6441.43|6441.43|6448.31|6448.31|6441.43|6441.43|0
1611132900000|2021-01-20 08:55:00|6440.72|6440.72|6445.07|6445.07|6445.41|6445.41|6440.72|6440.72|0
1611133200000|2021-01-20 09:00:00|6443.96|6443.96|6437.63|6437.63|6443.96|6443.96|6437.63|6437.63|0
1611133500000|2021-01-20 09:05:00|6433.06|6433.06|6429.14|6429.14|6433.06|6433.06|6429.14|6429.14|0
1611133800000|2021-01-20 09:10:00|6425.71|6425.71|6426.85|6426.85|6428.06|6428.06|6425.71|6425.71|0
1611134100000|2021-01-20 09:15:00|6423.38|6423.38|6419.73|6419.73|6423.38|6423.38|6419.73|6419.73|0
1611134400000|2021-01-20 09:20:00|6420.7|6420.7|6418.81|6418.81|6421.96|6421.96|6418.81|6418.81|0
1611134700000|2021-01-20 09:25:00|6417.13|6417.13|6420.93|6420.93|6420.93|6420.93|6417.13|6417.13|0
1611135000000|2021-01-20 09:30:00|6421.08|6421.08|6425.64|6425.64|6425.64|6425.64|6421.08|6421.08|0
1611135300000|2021-01-20 09:35:00|6424.92|6424.92|6427.27|6427.27|6427.27|6427.27|6424.92|6424.92|0
1611135600000|2021-01-20 09:40:00|6426.33|6426.33|6431.82|6431.82|6431.82|6431.82|6426.33|6426.33|0
1611135900000|2021-01-20 09:45:00|6432.78|6432.78|6427.94|6427.94|6432.78|6432.78|6427.94|6427.94|0
1611136200000|2021-01-20 09:50:00|6427.16|6427.16|6424.3|6424.3|6427.16|6427.16|6423.77|6423.77|0
1611136500000|2021-01-20 09:55:00|6424.33|6424.33|6426.22|6426.22|6428.6|6428.6|6424.33|6424.33|0
1611136800000|2021-01-20 10:00:00|6425.37|6425.37|6426.61|6426.61|6426.61|6426.61|6423.88|6423.88|0
1611137100000|2021-01-20 10:05:00|6427.18|6427.18|6426.17|6426.17|6427.18|6427.18|6425.62|6425.62|0
1611137400000|2021-01-20 10:10:00|6426.7|6426.7|6427.97|6427.97|6428.82|6428.82|6426.7|6426.7|0
1611137700000|2021-01-20 10:15:00|6428.54|6428.54|6432.38|6432.38|6432.38|6432.38|6428.54|6428.54|0
1611138000000|2021-01-20 10:20:00|6431.9|6431.9|6429.29|6429.29|6431.9|6431.9|6429.29|6429.29|0
1611138300000|2021-01-20 10:25:00|6428.67|6428.67|6427.35|6427.35|6428.67|6428.67|6426.58|6426.58|0
1611138600000|2021-01-20 10:30:00|6427.59|6427.59|6425.86|6425.86|6427.72|6427.72|6425.86|6425.86|0
1611138900000|2021-01-20 10:35:00|6425.36|6425.36|6428.68|6428.68|6428.68|6428.68|6425.21|6425.21|0
1611139200000|2021-01-20 10:40:00|6428.83|6428.83|6428.91|6428.91|6428.91|6428.91|6428.13|6428.13|0
1611139500000|2021-01-20 10:45:00|6428.03|6428.03|6423.9|6423.9|6428.03|6428.03|6423.9|6423.9|0
1611139800000|2021-01-20 10:50:00|6424.23|6424.23|6426.88|6426.88|6426.88|6426.88|6424.23|6424.23|0
1611140100000|2021-01-20 10:55:00|6426.89|6426.89|6431.2|6431.2|6431.2|6431.2|6426.44|6426.44|0
1611140400000|2021-01-20 11:00:00|6432.59|6432.59|6433.43|6433.43|6434.68|6434.68|6432.59|6432.59|0
1611140700000|2021-01-20 11:05:00|6433.21|6433.21|6438.79|6438.79|6438.79|6438.79|6433.21|6433.21|0
1611141000000|2021-01-20 11:10:00|6439.59|6439.59|6438.69|6438.69|6439.59|6439.59|6438|6438|0
1611141300000|2021-01-20 11:15:00|6438.32|6438.32|6438.2|6438.2|6438.85|6438.85|6438.2|6438.2|0
1611141600000|2021-01-20 11:20:00|6437.39|6437.39|6435.33|6435.33|6437.39|6437.39|6435.33|6435.33|0
1611141900000|2021-01-20 11:25:00|6434.86|6434.86|6433.7|6433.7|6434.86|6434.86|6433.61|6433.61|0
1611142200000|2021-01-20 11:30:00|6433.36|6433.36|6433.88|6433.88|6433.92|6433.92|6433.36|6433.36|0
1611142500000|2021-01-20 11:35:00|6433.92|6433.92|6433.09|6433.09|6433.92|6433.92|6432.32|6432.32|0
1611142800000|2021-01-20 11:40:00|6433.29|6433.29|6429.64|6429.64|6433.29|6433.29|6429.64|6429.64|0
1611143100000|2021-01-20 11:45:00|6429.29|6429.29|6428.68|6428.68|6429.29|6429.29|6428.11|6428.11|0
1611143400000|2021-01-20 11:50:00|6428.5|6428.5|6428.31|6428.31|6429.3|6429.3|6427.08|6427.08|0
1611143700000|2021-01-20 11:55:00|6429.32|6429.32|6426.58|6426.58|6429.32|6429.32|6426.52|6426.52|0
1611144000000|2021-01-20 12:00:00|6426.09|6426.09|6430.52|6430.52|6430.74|6430.74|6426.09|6426.09|0
1611144300000|2021-01-20 12:05:00|6430.95|6430.95|6431.33|6431.33|6431.43|6431.43|6430.95|6430.95|0
1611144600000|2021-01-20 12:10:00|6431.49|6431.49|6430.61|6430.61|6431.93|6431.93|6430.61|6430.61|0
1611144900000|2021-01-20 12:15:00|6431.34|6431.34|6433.66|6433.66|6433.66|6433.66|6431.34|6431.34|0
1611145200000|2021-01-20 12:20:00|6432.73|6432.73|6433.43|6433.43|6433.43|6433.43|6432.44|6432.44|0
1611145500000|2021-01-20 12:25:00|6433.64|6433.64|6436.56|6436.56|6438.49|6438.49|6433.64|6433.64|0
1611145800000|2021-01-20 12:30:00|6435.35|6435.35|6437.53|6437.53|6437.63|6437.63|6435.35|6435.35|0
1611146100000|2021-01-20 12:35:00|6437.01|6437.01|6436.68|6436.68|6437.78|6437.78|6433.68|6433.68|0
1611146400000|2021-01-20 12:40:00|6437.14|6437.14|6438.1|6438.1|6438.41|6438.41|6437.14|6437.14|0
1611146700000|2021-01-20 12:45:00|6436.95|6436.95|6436.12|6436.12|6436.95|6436.95|6435.4|6435.4|0
1611147000000|2021-01-20 12:50:00|6434.82|6434.82|6437.7|6437.7|6437.7|6437.7|6434.82|6434.82|0
1611147300000|2021-01-20 12:55:00|6438.09|6438.09|6438.72|6438.72|6438.72|6438.72|6437.58|6437.58|0
1611147600000|2021-01-20 13:00:00|6440.25|6440.25|6441.2|6441.2|6441.68|6441.68|6440.25|6440.25|0
1611147900000|2021-01-20 13:05:00|6439.97|6439.97|6438.68|6438.68|6439.99|6439.99|6438.18|6438.18|0
1611148200000|2021-01-20 13:10:00|6438.69|6438.69|6437.95|6437.95|6438.72|6438.72|6437.95|6437.95|0
1611148500000|2021-01-20 13:15:00|6438.32|6438.32|6439.93|6439.93|6440.58|6440.58|6437.79|6437.79|0
1611148800000|2021-01-20 13:20:00|6439.1|6439.1|6443.24|6443.24|6443.24|6443.24|6439.1|6439.1|0
1611149100000|2021-01-20 13:25:00|6445.79|6445.79|6446.87|6446.87|6446.87|6446.87|6445.79|6445.79|0
1611149400000|2021-01-20 13:30:00|6444.57|6444.57|6446.08|6446.08|6446.08|6446.08|6444.57|6444.57|0
1611149700000|2021-01-20 13:35:00|6446.47|6446.47|6451.32|6451.32|6451.52|6451.52|6446.47|6446.47|0
1611150000000|2021-01-20 13:40:00|6452.11|6452.11|6453.17|6453.17|6453.17|6453.17|6451.93|6451.93|0
1611150300000|2021-01-20 13:45:00|6451.75|6451.75|6450|6450|6453.1|6453.1|6450|6450|0
1611150600000|2021-01-20 13:50:00|6447.99|6447.99|6450.55|6450.55|6450.55|6450.55|6446.89|6446.89|0
1611150900000|2021-01-20 13:55:00|6450.39|6450.39|6452.63|6452.63|6452.63|6452.63|6450.39|6450.39|0
1611151200000|2021-01-20 14:00:00|6452.59|6452.59|6452.95|6452.95|6452.95|6452.95|6451.45|6451.45|0
1611151500000|2021-01-20 14:05:00|6453.85|6453.85|6452.07|6452.07|6453.85|6453.85|6452.07|6452.07|0
1611151800000|2021-01-20 14:10:00|6451.82|6451.82|6457.51|6457.51|6457.51|6457.51|6451.82|6451.82|0
1611152100000|2021-01-20 14:15:00|6456.89|6456.89|6460.1|6460.1|6460.1|6460.1|6456.33|6456.33|0
1611152400000|2021-01-20 14:20:00|6461.4|6461.4|6467.85|6467.85|6468.04|6468.04|6461.4|6461.4|0
1611152700000|2021-01-20 14:25:00|6466.46|6466.46|6464.1|6464.1|6467.48|6467.48|6464.1|6464.1|0
1611153000000|2021-01-20 14:30:00|6463.99|6463.99|6463.73|6463.73|6466.09|6466.09|6463.14|6463.14|0
1611153300000|2021-01-20 14:35:00|6465.07|6465.07|6464.47|6464.47|6465.94|6465.94|6464.47|6464.47|0
1611153600000|2021-01-20 14:40:00|6463.21|6463.21|6467.52|6467.52|6468.14|6468.14|6461.22|6461.22|0
1611153900000|2021-01-20 14:45:00|6466.9|6466.9|6466.02|6466.02|6466.9|6466.9|6464.39|6464.39|0
1611154200000|2021-01-20 14:50:00|6468.49|6468.49|6468.59|6468.59|6471.89|6471.89|6468.49|6468.49|0
1611154500000|2021-01-20 14:55:00|6468.51|6468.51|6474.11|6474.11|6474.22|6474.22|6468.51|6468.51|0
1611154800000|2021-01-20 15:00:00|6474.24|6474.24|6477.39|6477.39|6477.94|6477.94|6474.24|6474.24|0
1611155100000|2021-01-20 15:05:00|6482.08|6482.08|6486.03|6486.03|6487.64|6487.64|6482.08|6482.08|0
1611155400000|2021-01-20 15:10:00|6483.41|6483.41|6482.84|6482.84|6483.41|6483.41|6481.61|6481.61|0
1611155700000|2021-01-20 15:15:00|6481.09|6481.09|6480.03|6480.03|6481.93|6481.93|6479.43|6479.43|0
1611156000000|2021-01-20 15:20:00|6480.49|6480.49|6487.45|6487.45|6487.45|6487.45|6480.49|6480.49|0
1611156300000|2021-01-20 15:25:00|6487.33|6487.33|6485.62|6485.62|6487.33|6487.33|6483.43|6483.43|0
1611156600000|2021-01-20 15:30:00|6484.53|6484.53|6485.78|6485.78|6485.78|6485.78|6484.53|6484.53|0
1611156900000|2021-01-20 15:35:00|6484.6|6484.6|6484.98|6484.98|6486.24|6486.24|6482.99|6482.99|0
1611157200000|2021-01-20 15:40:00|6484.75|6484.75|6482.3|6482.3|6485.8|6485.8|6482.3|6482.3|0
1611157500000|2021-01-20 15:45:00|6481.84|6481.84|6484.15|6484.15|6484.23|6484.23|6481.71|6481.71|0
1611157800000|2021-01-20 15:50:00|6483.13|6483.13|6487|6487|6487|6487|6483.12|6483.12|0
1611158100000|2021-01-20 15:55:00|6486.44|6486.44|6487.88|6487.88|6490.01|6490.01|6486.44|6486.44|0
1611158400000|2021-01-20 16:00:00|6487.54|6487.54|6484.23|6484.23|6487.54|6487.54|6484.23|6484.23|0
1611158700000|2021-01-20 16:05:00|6483.76|6483.76|6482.64|6482.64|6484|6484|6482.43|6482.43|0
1611159000000|2021-01-20 16:10:00|6479.78|6479.78|6478.35|6478.35|6479.78|6479.78|6477.9|6477.9|0
1611159300000|2021-01-20 16:15:00|6477.36|6477.36|6478.78|6478.78|6478.78|6478.78|6476.84|6476.84|0
1611159600000|2021-01-20 16:20:00|6477.41|6477.41|6475.38|6475.38|6477.41|6477.41|6475.38|6475.38|0
1611159900000|2021-01-20 16:25:00|6477.57|6477.57|6475.01|6475.01|6477.57|6477.57|6474.62|6474.62|0
1611216900000|2021-01-21 08:15:00|6531.25|6531.25|6526.85|6526.85|6531.97|6531.97|6526.85|6526.85|0
1611217200000|2021-01-21 08:20:00|6520.4|6520.4|6520.94|6520.94|6522.22|6522.22|6520.4|6520.4|0
1611217500000|2021-01-21 08:25:00|6518.43|6518.43|6524.77|6524.77|6524.77|6524.77|6518.43|6518.43|0
1611217800000|2021-01-21 08:30:00|6524.46|6524.46|6524.79|6524.79|6527.58|6527.58|6524.46|6524.46|0
1611218100000|2021-01-21 08:35:00|6528.85|6528.85|6523.27|6523.27|6529.18|6529.18|6523.27|6523.27|0
1611218400000|2021-01-21 08:40:00|6521.86|6521.86|6515.22|6515.22|6521.86|6521.86|6515.22|6515.22|0
1611218700000|2021-01-21 08:45:00|6516.66|6516.66|6519.43|6519.43|6522.13|6522.13|6516.66|6516.66|0
1611219000000|2021-01-21 08:50:00|6518.83|6518.83|6514.21|6514.21|6518.83|6518.83|6514.21|6514.21|0
1611219300000|2021-01-21 08:55:00|6512.46|6512.46|6501.74|6501.74|6512.46|6512.46|6501.74|6501.74|0
1611219600000|2021-01-21 09:00:00|6498.46|6498.46|6500.79|6500.79|6501.12|6501.12|6498.46|6498.46|0
1611219900000|2021-01-21 09:05:00|6499.92|6499.92|6500.26|6500.26|6500.58|6500.58|6499.69|6499.69|0
1611220200000|2021-01-21 09:10:00|6501.25|6501.25|6497.75|6497.75|6501.25|6501.25|6497.75|6497.75|0
1611220500000|2021-01-21 09:15:00|6494.67|6494.67|6491.91|6491.91|6494.67|6494.67|6491.56|6491.56|0
1611220800000|2021-01-21 09:20:00|6491.68|6491.68|6495.96|6495.96|6495.96|6495.96|6491.68|6491.68|0
1611221100000|2021-01-21 09:25:00|6493.81|6493.81|6495.45|6495.45|6495.45|6495.45|6489.86|6489.86|0
1611221400000|2021-01-21 09:30:00|6497|6497|6501.83|6501.83|6501.83|6501.83|6497|6497|0
1611221700000|2021-01-21 09:35:00|6501.9|6501.9|6503.21|6503.21|6503.21|6503.21|6501.09|6501.09|0
1611222000000|2021-01-21 09:40:00|6502.13|6502.13|6502.87|6502.87|6504.3|6504.3|6502.13|6502.13|0
1611222300000|2021-01-21 09:45:00|6503.73|6503.73|6504.73|6504.73|6504.73|6504.73|6503.68|6503.68|0
1611222600000|2021-01-21 09:50:00|6506.54|6506.54|6507.41|6507.41|6512.73|6512.73|6506.54|6506.54|0
1611222900000|2021-01-21 09:55:00|6507.84|6507.84|6508.76|6508.76|6509.31|6509.31|6507.03|6507.03|0
1611223200000|2021-01-21 10:00:00|6507.3|6507.3|6510.28|6510.28|6510.64|6510.64|6507.3|6507.3|0
1611223500000|2021-01-21 10:05:00|6510.18|6510.18|6508.77|6508.77|6510.18|6510.18|6508.77|6508.77|0
1611223800000|2021-01-21 10:10:00|6506.32|6506.32|6507.43|6507.43|6510.21|6510.21|6506.32|6506.32|0
1611224100000|2021-01-21 10:15:00|6508.22|6508.22|6509.97|6509.97|6509.97|6509.97|6508.22|6508.22|0
1611224400000|2021-01-21 10:20:00|6509.49|6509.49|6510.86|6510.86|6510.86|6510.86|6508.51|6508.51|0
1611224700000|2021-01-21 10:25:00|6509.72|6509.72|6514.4|6514.4|6514.63|6514.63|6509.72|6509.72|0
1611225000000|2021-01-21 10:30:00|6514.79|6514.79|6512.49|6512.49|6514.97|6514.97|6512.49|6512.49|0
1611225300000|2021-01-21 10:35:00|6512.51|6512.51|6513.66|6513.66|6514.07|6514.07|6512.51|6512.51|0
1611225600000|2021-01-21 10:40:00|6512.26|6512.26|6513.91|6513.91|6513.91|6513.91|6512.26|6512.26|0
1611225900000|2021-01-21 10:45:00|6514.75|6514.75|6508.45|6508.45|6514.75|6514.75|6508.45|6508.45|0
1611226200000|2021-01-21 10:50:00|6508.23|6508.23|6506.09|6506.09|6508.62|6508.62|6506.09|6506.09|0
1611226500000|2021-01-21 10:55:00|6504.94|6504.94|6509.31|6509.31|6510|6510|6504.94|6504.94|0
1611226800000|2021-01-21 11:00:00|6508.14|6508.14|6498.46|6498.46|6508.14|6508.14|6498.46|6498.46|0
1611227100000|2021-01-21 11:05:00|6497.55|6497.55|6497.33|6497.33|6497.67|6497.67|6496.75|6496.75|0
1611227400000|2021-01-21 11:10:00|6498.65|6498.65|6497.52|6497.52|6498.65|6498.65|6497.31|6497.31|0
1611227700000|2021-01-21 11:15:00|6496.77|6496.77|6498.78|6498.78|6499.2|6499.2|6496.77|6496.77|0
1611228000000|2021-01-21 11:20:00|6497.46|6497.46|6498.4|6498.4|6498.94|6498.94|6497.46|6497.46|0
1611228300000|2021-01-21 11:25:00|6498.43|6498.43|6498.5|6498.5|6498.64|6498.64|6498.18|6498.18|0
1611228600000|2021-01-21 11:30:00|6498.76|6498.76|6496.74|6496.74|6498.76|6498.76|6496.74|6496.74|0
1611228900000|2021-01-21 11:35:00|6496.43|6496.43|6497.63|6497.63|6498.65|6498.65|6496.39|6496.39|0
1611229200000|2021-01-21 11:40:00|6498.28|6498.28|6497.3|6497.3|6499.5|6499.5|6497.3|6497.3|0
1611229500000|2021-01-21 11:45:00|6498.07|6498.07|6500.06|6500.06|6500.06|6500.06|6498.07|6498.07|0
1611229800000|2021-01-21 11:50:00|6500.59|6500.59|6500.76|6500.76|6502.55|6502.55|6500.59|6500.59|0
1611230100000|2021-01-21 11:55:00|6500.52|6500.52|6497.89|6497.89|6500.52|6500.52|6496.71|6496.71|0
1611230400000|2021-01-21 12:00:00|6496.91|6496.91|6495.67|6495.67|6497.34|6497.34|6495.67|6495.67|0
1611230700000|2021-01-21 12:05:00|6496.76|6496.76|6496.2|6496.2|6496.76|6496.76|6495.6|6495.6|0
1611231000000|2021-01-21 12:10:00|6495.64|6495.64|6495.86|6495.86|6496.5|6496.5|6495.64|6495.64|0
1611231300000|2021-01-21 12:15:00|6496.65|6496.65|6497.26|6497.26|6497.55|6497.55|6496.65|6496.65|0
1611231600000|2021-01-21 12:20:00|6497.81|6497.81|6498.09|6498.09|6498.55|6498.55|6497.81|6497.81|0
1611231900000|2021-01-21 12:25:00|6496.97|6496.97|6497.67|6497.67|6497.83|6497.83|6496.97|6496.97|0
1611232200000|2021-01-21 12:30:00|6497.85|6497.85|6502.58|6502.58|6502.58|6502.58|6497.85|6497.85|0
1611232500000|2021-01-21 12:35:00|6502.14|6502.14|6501.61|6501.61|6502.28|6502.28|6501.32|6501.32|0
1611232800000|2021-01-21 12:40:00|6502.41|6502.41|6501.96|6501.96|6502.83|6502.83|6501.96|6501.96|0
1611233100000|2021-01-21 12:45:00|6502.4|6502.4|6502.29|6502.29|6502.45|6502.45|6501.25|6501.25|0
1611233400000|2021-01-21 12:50:00|6504.11|6504.11|6504.66|6504.66|6504.77|6504.77|6504.11|6504.11|0
1611233700000|2021-01-21 12:55:00|6504.52|6504.52|6508.01|6508.01|6508.41|6508.41|6504.52|6504.52|0
1611234000000|2021-01-21 13:00:00|6508.56|6508.56|6509.59|6509.59|6509.59|6509.59|6508.05|6508.05|0
1611234300000|2021-01-21 13:05:00|6509.98|6509.98|6509.77|6509.77|6510.34|6510.34|6508.68|6508.68|0
1611234600000|2021-01-21 13:10:00|6510.21|6510.21|6509.51|6509.51|6510.58|6510.58|6509.51|6509.51|0
1611234900000|2021-01-21 13:15:00|6506.7|6506.7|6504.79|6504.79|6506.7|6506.7|6504.73|6504.73|0
1611235200000|2021-01-21 13:20:00|6506.05|6506.05|6510.67|6510.67|6510.67|6510.67|6506.05|6506.05|0
1611235500000|2021-01-21 13:25:00|6510.71|6510.71|6507.27|6507.27|6510.71|6510.71|6507.27|6507.27|0
1611235800000|2021-01-21 13:30:00|6507.83|6507.83|6505.48|6505.48|6507.83|6507.83|6505.48|6505.48|0
1611236100000|2021-01-21 13:35:00|6505.29|6505.29|6502.96|6502.96|6506.83|6506.83|6502.96|6502.96|0
1611236400000|2021-01-21 13:40:00|6503.31|6503.31|6504.99|6504.99|6506.53|6506.53|6503.31|6503.31|0
1611236700000|2021-01-21 13:45:00|6503.09|6503.09|6502.92|6502.92|6504.24|6504.24|6501.38|6501.38|0
1611237000000|2021-01-21 13:50:00|6503|6503|6498.11|6498.11|6503.46|6503.46|6498.11|6498.11|0
1611237300000|2021-01-21 13:55:00|6497.83|6497.83|6501.93|6501.93|6501.93|6501.93|6497.83|6497.83|0
1611237600000|2021-01-21 14:00:00|6501.43|6501.43|6501.62|6501.62|6501.62|6501.62|6500.39|6500.39|0
1611237900000|2021-01-21 14:05:00|6502.49|6502.49|6502.46|6502.46|6503.18|6503.18|6502.13|6502.13|0
1611238200000|2021-01-21 14:10:00|6501.97|6501.97|6507.6|6507.6|6507.6|6507.6|6501.89|6501.89|0
1611238500000|2021-01-21 14:15:00|6508.53|6508.53|6508.42|6508.42|6509.17|6509.17|6508.42|6508.42|0
1611238800000|2021-01-21 14:20:00|6509.15|6509.15|6507.18|6507.18|6509.15|6509.15|6506.87|6506.87|0
1611239100000|2021-01-21 14:25:00|6505.87|6505.87|6503.98|6503.98|6505.87|6505.87|6503.8|6503.8|0
1611239400000|2021-01-21 14:30:00|6503.59|6503.59|6500.19|6500.19|6504.81|6504.81|6500.19|6500.19|0
1611239700000|2021-01-21 14:35:00|6501.12|6501.12|6501.15|6501.15|6501.15|6501.15|6497.18|6497.18|0
1611240000000|2021-01-21 14:40:00|6499.28|6499.28|6498.82|6498.82|6499.28|6499.28|6496.78|6496.78|0
1611240300000|2021-01-21 14:45:00|6498.71|6498.71|6502.03|6502.03|6502.44|6502.44|6498.71|6498.71|0
1611240600000|2021-01-21 14:50:00|6501.56|6501.56|6499.65|6499.65|6501.57|6501.57|6498.35|6498.35|0
1611240900000|2021-01-21 14:55:00|6500.27|6500.27|6503.82|6503.82|6504.18|6504.18|6500.27|6500.27|0
1611241200000|2021-01-21 15:00:00|6503.68|6503.68|6497.09|6497.09|6503.71|6503.71|6497.09|6497.09|0
1611241500000|2021-01-21 15:05:00|6495.95|6495.95|6492.91|6492.91|6495.95|6495.95|6492.2|6492.2|0
1611241800000|2021-01-21 15:10:00|6492.83|6492.83|6499.34|6499.34|6499.34|6499.34|6492.83|6492.83|0
1611242100000|2021-01-21 15:15:00|6500.59|6500.59|6501.06|6501.06|6504.33|6504.33|6500.59|6500.59|0
1611242400000|2021-01-21 15:20:00|6501.34|6501.34|6492.39|6492.39|6501.34|6501.34|6492.39|6492.39|0
1611242700000|2021-01-21 15:25:00|6492.54|6492.54|6489.34|6489.34|6492.54|6492.54|6489.34|6489.34|0
1611243000000|2021-01-21 15:30:00|6490.99|6490.99|6491|6491|6491|6491|6485.76|6485.76|0
1611243300000|2021-01-21 15:35:00|6489.97|6489.97|6486.68|6486.68|6489.97|6489.97|6486.68|6486.68|0
1611243600000|2021-01-21 15:40:00|6485.59|6485.59|6485.65|6485.65|6486.73|6486.73|6485.59|6485.59|0
1611243900000|2021-01-21 15:45:00|6487.04|6487.04|6490.05|6490.05|6490.05|6490.05|6485.57|6485.57|0
1611244200000|2021-01-21 15:50:00|6490.17|6490.17|6482.84|6482.84|6490.17|6490.17|6482.84|6482.84|0
1611244500000|2021-01-21 15:55:00|6482.26|6482.26|6482.17|6482.17|6483.47|6483.47|6482.17|6482.17|0
1611244800000|2021-01-21 16:00:00|6482.9|6482.9|6484.54|6484.54|6484.54|6484.54|6482.16|6482.16|0
1611245100000|2021-01-21 16:05:00|6483.01|6483.01|6482.15|6482.15|6483.29|6483.29|6481.23|6481.23|0
1611245400000|2021-01-21 16:10:00|6480.57|6480.57|6480.78|6480.78|6480.78|6480.78|6477.72|6477.72|0
1611245700000|2021-01-21 16:15:00|6480.05|6480.05|6477.66|6477.66|6480.05|6480.05|6477.5|6477.5|0
1611246000000|2021-01-21 16:20:00|6479.15|6479.15|6480.03|6480.03|6480.03|6480.03|6478.36|6478.36|0
1611246300000|2021-01-21 16:25:00|6482.49|6482.49|6481.84|6481.84|6482.49|6482.49|6481.11|6481.11|0
1611303300000|2021-01-22 08:15:00|6475|6475|6476.69|6476.69|6478.91|6478.91|6474.15|6474.15|0
1611303600000|2021-01-22 08:20:00|6470.79|6470.79|6463.66|6463.66|6470.79|6470.79|6462.36|6462.36|0
1611303900000|2021-01-22 08:25:00|6467.56|6467.56|6471.65|6471.65|6472|6472|6467.56|6467.56|0
1611304200000|2021-01-22 08:30:00|6469.5|6469.5|6466.8|6466.8|6469.5|6469.5|6463.46|6463.46|0
1611304500000|2021-01-22 08:35:00|6467.34|6467.34|6467.64|6467.64|6469.44|6469.44|6464.43|6464.43|0
1611304800000|2021-01-22 08:40:00|6464.35|6464.35|6460.73|6460.73|6464.35|6464.35|6460.05|6460.05|0
1611305100000|2021-01-22 08:45:00|6463.07|6463.07|6468.77|6468.77|6468.77|6468.77|6463.07|6463.07|0
1611305400000|2021-01-22 08:50:00|6466.96|6466.96|6468.03|6468.03|6468.03|6468.03|6465.07|6465.07|0
1611305700000|2021-01-22 08:55:00|6466.9|6466.9|6470.08|6470.08|6470.08|6470.08|6466.79|6466.79|0
1611306000000|2021-01-22 09:00:00|6478.04|6478.04|6476.1|6476.1|6479.28|6479.28|6476.1|6476.1|0
1611306300000|2021-01-22 09:05:00|6476.14|6476.14|6470.35|6470.35|6476.14|6476.14|6470.35|6470.35|0
1611306600000|2021-01-22 09:10:00|6470.73|6470.73|6466.65|6466.65|6470.86|6470.86|6466.65|6466.65|0
1611306900000|2021-01-22 09:15:00|6467.04|6467.04|6464.37|6464.37|6467.04|6467.04|6464.37|6464.37|0
1611307200000|2021-01-22 09:20:00|6464.47|6464.47|6465.78|6465.78|6465.78|6465.78|6464.28|6464.28|0
1611307500000|2021-01-22 09:25:00|6469.32|6469.32|6467.21|6467.21|6470.42|6470.42|6467.21|6467.21|0
1611307800000|2021-01-22 09:30:00|6468.4|6468.4|6460.95|6460.95|6468.4|6468.4|6460.95|6460.95|0
1611308100000|2021-01-22 09:35:00|6461.15|6461.15|6463.86|6463.86|6463.86|6463.86|6460.99|6460.99|0
1611308400000|2021-01-22 09:40:00|6462.95|6462.95|6460.3|6460.3|6462.95|6462.95|6460.3|6460.3|0
1611308700000|2021-01-22 09:45:00|6459.06|6459.06|6459.76|6459.76|6459.76|6459.76|6454.76|6454.76|0
1611309000000|2021-01-22 09:50:00|6460.07|6460.07|6458.64|6458.64|6460.07|6460.07|6457.17|6457.17|0
1611309300000|2021-01-22 09:55:00|6459.14|6459.14|6457.46|6457.46|6459.14|6459.14|6457.46|6457.46|0
1611309600000|2021-01-22 10:00:00|6457.2|6457.2|6452.76|6452.76|6457.2|6457.2|6452.76|6452.76|0
1611309900000|2021-01-22 10:05:00|6454.98|6454.98|6453.98|6453.98|6455.07|6455.07|6453.98|6453.98|0
1611310200000|2021-01-22 10:10:00|6453.89|6453.89|6448.75|6448.75|6453.89|6453.89|6448.59|6448.59|0
1611310500000|2021-01-22 10:15:00|6447.27|6447.27|6449.45|6449.45|6451.18|6451.18|6447.27|6447.27|0
1611310800000|2021-01-22 10:20:00|6450.17|6450.17|6448.54|6448.54|6450.51|6450.51|6448.54|6448.54|0
1611311100000|2021-01-22 10:25:00|6448.76|6448.76|6447.07|6447.07|6448.76|6448.76|6446.9|6446.9|0
1611311400000|2021-01-22 10:30:00|6449.97|6449.97|6449.95|6449.95|6450.19|6450.19|6449.31|6449.31|0
1611311700000|2021-01-22 10:35:00|6450.31|6450.31|6444.93|6444.93|6450.31|6450.31|6444.93|6444.93|0
1611312000000|2021-01-22 10:40:00|6444.39|6444.39|6442.14|6442.14|6445.4|6445.4|6442.14|6442.14|0
1611312300000|2021-01-22 10:45:00|6440.09|6440.09|6441.34|6441.34|6441.97|6441.97|6439.84|6439.84|0
1611312600000|2021-01-22 10:50:00|6440.7|6440.7|6437.23|6437.23|6440.7|6440.7|6437.23|6437.23|0
1611312900000|2021-01-22 10:55:00|6436.68|6436.68|6436.04|6436.04|6438.57|6438.57|6436.04|6436.04|0
1611313200000|2021-01-22 11:00:00|6435.77|6435.77|6432.99|6432.99|6436.52|6436.52|6432.99|6432.99|0
1611313500000|2021-01-22 11:05:00|6432.93|6432.93|6432.18|6432.18|6434.29|6434.29|6432.18|6432.18|0
1611313800000|2021-01-22 11:10:00|6431.44|6431.44|6426.38|6426.38|6431.55|6431.55|6425.88|6425.88|0
1611314100000|2021-01-22 11:15:00|6425.04|6425.04|6423.32|6423.32|6425.04|6425.04|6423.31|6423.31|0
1611314400000|2021-01-22 11:20:00|6423.87|6423.87|6423.39|6423.39|6424.54|6424.54|6423.39|6423.39|0
1611314700000|2021-01-22 11:25:00|6424.81|6424.81|6426.18|6426.18|6426.18|6426.18|6423.56|6423.56|0
1611315000000|2021-01-22 11:30:00|6427.98|6427.98|6425.57|6425.57|6427.98|6427.98|6425.57|6425.57|0
1611315300000|2021-01-22 11:35:00|6425.5|6425.5|6425.01|6425.01|6426.05|6426.05|6424.56|6424.56|0
1611315600000|2021-01-22 11:40:00|6423.92|6423.92|6426.64|6426.64|6426.75|6426.75|6423.6|6423.6|0
1611315900000|2021-01-22 11:45:00|6427.56|6427.56|6429.19|6429.19|6429.4|6429.4|6427.56|6427.56|0
1611316200000|2021-01-22 11:50:00|6428.9|6428.9|6429.4|6429.4|6429.4|6429.4|6427.89|6427.89|0
1611316500000|2021-01-22 11:55:00|6428.8|6428.8|6427.66|6427.66|6428.8|6428.8|6427.48|6427.48|0
1611316800000|2021-01-22 12:00:00|6427.47|6427.47|6427.62|6427.62|6428.23|6428.23|6426.84|6426.84|0
1611317100000|2021-01-22 12:05:00|6426.03|6426.03|6429.11|6429.11|6429.11|6429.11|6426.03|6426.03|0
1611317400000|2021-01-22 12:10:00|6428.02|6428.02|6429.56|6429.56|6429.56|6429.56|6425.52|6425.52|0
1611317700000|2021-01-22 12:15:00|6430.81|6430.81|6429.83|6429.83|6430.81|6430.81|6429.73|6429.73|0
1611318000000|2021-01-22 12:20:00|6430.13|6430.13|6429.12|6429.12|6430.13|6430.13|6429.12|6429.12|0
1611318300000|2021-01-22 12:25:00|6428.48|6428.48|6428.9|6428.9|6429.1|6429.1|6427.1|6427.1|0
1611318600000|2021-01-22 12:30:00|6431.31|6431.31|6431.14|6431.14|6432.51|6432.51|6431.14|6431.14|0
1611318900000|2021-01-22 12:35:00|6430.05|6430.05|6433.36|6433.36|6434.25|6434.25|6430.05|6430.05|0
1611319200000|2021-01-22 12:40:00|6432.39|6432.39|6429.92|6429.92|6432.39|6432.39|6429.92|6429.92|0
1611319500000|2021-01-22 12:45:00|6431.47|6431.47|6432.53|6432.53|6432.53|6432.53|6431.47|6431.47|0
1611319800000|2021-01-22 12:50:00|6433.45|6433.45|6435.3|6435.3|6435.3|6435.3|6433.45|6433.45|0
1611320100000|2021-01-22 12:55:00|6435.57|6435.57|6437.21|6437.21|6437.21|6437.21|6435.57|6435.57|0
1611320400000|2021-01-22 13:00:00|6436|6436|6433.91|6433.91|6436.05|6436.05|6433.91|6433.91|0
1611320700000|2021-01-22 13:05:00|6434.07|6434.07|6430.99|6430.99|6434.07|6434.07|6430.99|6430.99|0
1611321000000|2021-01-22 13:10:00|6432.09|6432.09|6432.01|6432.01|6432.85|6432.85|6431.81|6431.81|0
1611321300000|2021-01-22 13:15:00|6431.61|6431.61|6429.11|6429.11|6431.61|6431.61|6428.85|6428.85|0
1611321600000|2021-01-22 13:20:00|6428.1|6428.1|6427.42|6427.42|6428.86|6428.86|6427.42|6427.42|0
1611321900000|2021-01-22 13:25:00|6428.41|6428.41|6428.79|6428.79|6428.79|6428.79|6427.87|6427.87|0
1611322200000|2021-01-22 13:30:00|6429.17|6429.17|6428.13|6428.13|6429.17|6429.17|6427.62|6427.62|0
1611322500000|2021-01-22 13:35:00|6428.71|6428.71|6430.41|6430.41|6430.41|6430.41|6428.71|6428.71|0
1611322800000|2021-01-22 13:40:00|6429.59|6429.59|6430.49|6430.49|6430.49|6430.49|6427.87|6427.87|0
1611323100000|2021-01-22 13:45:00|6431.08|6431.08|6435.82|6435.82|6435.82|6435.82|6431.08|6431.08|0
1611323400000|2021-01-22 13:50:00|6438.48|6438.48|6444.57|6444.57|6444.57|6444.57|6438.48|6438.48|0
1611323700000|2021-01-22 13:55:00|6443.81|6443.81|6441.03|6441.03|6443.81|6443.81|6440.79|6440.79|0
1611324000000|2021-01-22 14:00:00|6440.91|6440.91|6443.96|6443.96|6443.96|6443.96|6440.86|6440.86|0
1611324300000|2021-01-22 14:05:00|6443.36|6443.36|6442.46|6442.46|6443.36|6443.36|6441.5|6441.5|0
1611324600000|2021-01-22 14:10:00|6441.08|6441.08|6441.67|6441.67|6441.88|6441.88|6441.08|6441.08|0
1611324900000|2021-01-22 14:15:00|6440.55|6440.55|6440.09|6440.09|6441.64|6441.64|6438.11|6438.11|0
1611325200000|2021-01-22 14:20:00|6440.82|6440.82|6439.79|6439.79|6441.19|6441.19|6439.79|6439.79|0
1611325500000|2021-01-22 14:25:00|6439.2|6439.2|6438.51|6438.51|6439.2|6439.2|6438.4|6438.4|0
1611325800000|2021-01-22 14:30:00|6439.6|6439.6|6440.26|6440.26|6440.78|6440.78|6438.38|6438.38|0
1611326100000|2021-01-22 14:35:00|6436.25|6436.25|6439.55|6439.55|6439.62|6439.62|6436.25|6436.25|0
1611326400000|2021-01-22 14:40:00|6441.65|6441.65|6439.74|6439.74|6441.65|6441.65|6439.56|6439.56|0
1611326700000|2021-01-22 14:45:00|6439.68|6439.68|6444.42|6444.42|6444.73|6444.73|6439.68|6439.68|0
1611327000000|2021-01-22 14:50:00|6446.45|6446.45|6450.84|6450.84|6451.64|6451.64|6446.45|6446.45|0
1611327300000|2021-01-22 14:55:00|6451.9|6451.9|6455.37|6455.37|6455.37|6455.37|6451.9|6451.9|0
1611327600000|2021-01-22 15:00:00|6454.41|6454.41|6454.02|6454.02|6454.87|6454.87|6454.02|6454.02|0
1611327900000|2021-01-22 15:05:00|6454.12|6454.12|6450.37|6450.37|6454.12|6454.12|6450.37|6450.37|0
1611328200000|2021-01-22 15:10:00|6449.56|6449.56|6446.1|6446.1|6449.56|6449.56|6446.1|6446.1|0
1611328500000|2021-01-22 15:15:00|6446.4|6446.4|6444.88|6444.88|6446.45|6446.45|6444.88|6444.88|0
1611328800000|2021-01-22 15:20:00|6444.83|6444.83|6440.76|6440.76|6445.27|6445.27|6440.76|6440.76|0
1611329100000|2021-01-22 15:25:00|6439.87|6439.87|6441.66|6441.66|6441.78|6441.78|6439.87|6439.87|0
1611329400000|2021-01-22 15:30:00|6442.37|6442.37|6443.28|6443.28|6443.28|6443.28|6442.14|6442.14|0
1611329700000|2021-01-22 15:35:00|6438.84|6438.84|6441.51|6441.51|6441.51|6441.51|6438.84|6438.84|0
1611330000000|2021-01-22 15:40:00|6441.44|6441.44|6444.05|6444.05|6444.05|6444.05|6441.44|6441.44|0
1611330300000|2021-01-22 15:45:00|6444.92|6444.92|6442.11|6442.11|6446.17|6446.17|6442.11|6442.11|0
1611330600000|2021-01-22 15:50:00|6442.59|6442.59|6441.47|6441.47|6442.77|6442.77|6441.41|6441.41|0
1611330900000|2021-01-22 15:55:00|6441.48|6441.48|6441.04|6441.04|6441.62|6441.62|6441.04|6441.04|0
1611331200000|2021-01-22 16:00:00|6441.06|6441.06|6439.05|6439.05|6441.06|6441.06|6438.19|6438.19|0
1611331500000|2021-01-22 16:05:00|6439.22|6439.22|6439.65|6439.65|6439.65|6439.65|6437.72|6437.72|0
1611331800000|2021-01-22 16:10:00|6440.12|6440.12|6436.45|6436.45|6440.12|6440.12|6436.45|6436.45|0
1611332100000|2021-01-22 16:15:00|6437.21|6437.21|6436|6436|6437.57|6437.57|6435.84|6435.84|0
1611332400000|2021-01-22 16:20:00|6437.38|6437.38|6437.76|6437.76|6439.98|6439.98|6436.37|6436.37|0
1611332700000|2021-01-22 16:25:00|6437.35|6437.35|6438.54|6438.54|6438.54|6438.54|6435.28|6435.28|0
1611562500000|2021-01-25 08:15:00|6462.47|6462.47|6463.09|6463.09|6465.81|6465.81|6460.75|6460.75|0
1611562800000|2021-01-25 08:20:00|6454.04|6454.04|6445.22|6445.22|6454.04|6454.04|6445.22|6445.22|0
1611563100000|2021-01-25 08:25:00|6446.99|6446.99|6445.22|6445.22|6446.99|6446.99|6441.9|6441.9|0
1611563400000|2021-01-25 08:30:00|6442.23|6442.23|6449.75|6449.75|6449.75|6449.75|6439.27|6439.27|0
1611563700000|2021-01-25 08:35:00|6446.99|6446.99|6444.82|6444.82|6448.01|6448.01|6444.82|6444.82|0
1611564000000|2021-01-25 08:40:00|6443.03|6443.03|6437.8|6437.8|6443.03|6443.03|6437.8|6437.8|0
1611564300000|2021-01-25 08:45:00|6435.94|6435.94|6435.95|6435.95|6435.95|6435.95|6431.34|6431.34|0
1611564600000|2021-01-25 08:50:00|6435.75|6435.75|6434.04|6434.04|6436.72|6436.72|6434.04|6434.04|0
1611564900000|2021-01-25 08:55:00|6434.14|6434.14|6432.73|6432.73|6434.14|6434.14|6431.9|6431.9|0
1611565200000|2021-01-25 09:00:00|6433.77|6433.77|6437.12|6437.12|6437.12|6437.12|6433.77|6433.77|0
1611565500000|2021-01-25 09:05:00|6438.55|6438.55|6441.06|6441.06|6441.06|6441.06|6438.55|6438.55|0
1611565800000|2021-01-25 09:10:00|6443.47|6443.47|6440.97|6440.97|6443.47|6443.47|6440.97|6440.97|0
1611566100000|2021-01-25 09:15:00|6441.26|6441.26|6435.26|6435.26|6441.26|6441.26|6434.96|6434.96|0
1611566400000|2021-01-25 09:20:00|6435.77|6435.77|6437.49|6437.49|6437.84|6437.84|6435.38|6435.38|0
1611566700000|2021-01-25 09:25:00|6435.44|6435.44|6437.12|6437.12|6437.12|6437.12|6435.44|6435.44|0
1611567000000|2021-01-25 09:30:00|6435.76|6435.76|6437.49|6437.49|6437.49|6437.49|6435.58|6435.58|0
1611567300000|2021-01-25 09:35:00|6438.65|6438.65|6440.28|6440.28|6440.28|6440.28|6438.55|6438.55|0
1611567600000|2021-01-25 09:40:00|6439.63|6439.63|6435.01|6435.01|6439.63|6439.63|6435.01|6435.01|0
1611567900000|2021-01-25 09:45:00|6433.62|6433.62|6431.49|6431.49|6433.72|6433.72|6431.49|6431.49|0
1611568200000|2021-01-25 09:50:00|6430.94|6430.94|6431.56|6431.56|6431.56|6431.56|6430.03|6430.03|0
1611568500000|2021-01-25 09:55:00|6431.37|6431.37|6431.68|6431.68|6433.94|6433.94|6431.37|6431.37|0
1611568800000|2021-01-25 10:00:00|6431.58|6431.58|6431.11|6431.11|6431.58|6431.58|6430.43|6430.43|0
1611569100000|2021-01-25 10:05:00|6431.36|6431.36|6429.77|6429.77|6433.56|6433.56|6429.77|6429.77|0
1611569400000|2021-01-25 10:10:00|6431.64|6431.64|6432.71|6432.71|6432.71|6432.71|6431.64|6431.64|0
1611569700000|2021-01-25 10:15:00|6432.42|6432.42|6434.37|6434.37|6435.09|6435.09|6432.42|6432.42|0
1611570000000|2021-01-25 10:20:00|6434.9|6434.9|6433.17|6433.17|6435.22|6435.22|6433.17|6433.17|0
1611570300000|2021-01-25 10:25:00|6433.14|6433.14|6432.16|6432.16|6433.14|6433.14|6432.16|6432.16|0
1611570600000|2021-01-25 10:30:00|6433.35|6433.35|6435.21|6435.21|6435.84|6435.84|6433.35|6433.35|0
1611570900000|2021-01-25 10:35:00|6435.89|6435.89|6434.13|6434.13|6435.89|6435.89|6434.13|6434.13|0
1611571200000|2021-01-25 10:40:00|6433.27|6433.27|6434.39|6434.39|6434.89|6434.89|6433.27|6433.27|0
1611571500000|2021-01-25 10:45:00|6434.07|6434.07|6432.79|6432.79|6434.07|6434.07|6430.61|6430.61|0
1611571800000|2021-01-25 10:50:00|6431.73|6431.73|6429.48|6429.48|6431.73|6431.73|6428.75|6428.75|0
1611572100000|2021-01-25 10:55:00|6428.7|6428.7|6429.63|6429.63|6430.62|6430.62|6428.7|6428.7|0
1611572400000|2021-01-25 11:00:00|6428.46|6428.46|6428.69|6428.69|6429.3|6429.3|6426.94|6426.94|0
1611572700000|2021-01-25 11:05:00|6431.27|6431.27|6429.87|6429.87|6431.84|6431.84|6429.87|6429.87|0
1611573000000|2021-01-25 11:10:00|6428.39|6428.39|6428.75|6428.75|6429|6429|6427.46|6427.46|0
1611573300000|2021-01-25 11:15:00|6428.95|6428.95|6428.31|6428.31|6429.56|6429.56|6428.31|6428.31|0
1611573600000|2021-01-25 11:20:00|6428.17|6428.17|6428.05|6428.05|6429.56|6429.56|6427.35|6427.35|0
1611573900000|2021-01-25 11:25:00|6428.53|6428.53|6426.18|6426.18|6428.53|6428.53|6426.18|6426.18|0
1611574200000|2021-01-25 11:30:00|6425.19|6425.19|6423.14|6423.14|6425.19|6425.19|6422.58|6422.58|0
1611574500000|2021-01-25 11:35:00|6425|6425|6425.44|6425.44|6425.87|6425.87|6424.27|6424.27|0
1611574800000|2021-01-25 11:40:00|6426.5|6426.5|6427.78|6427.78|6427.78|6427.78|6426.3|6426.3|0
1611575100000|2021-01-25 11:45:00|6427.37|6427.37|6421.12|6421.12|6427.37|6427.37|6416.07|6416.07|0
1611575400000|2021-01-25 11:50:00|6420.08|6420.08|6417.72|6417.72|6420.08|6420.08|6417.72|6417.72|0
1611575700000|2021-01-25 11:55:00|6417.74|6417.74|6414.86|6414.86|6417.74|6417.74|6414|6414|0
1611576000000|2021-01-25 12:00:00|6415.08|6415.08|6415.19|6415.19|6415.87|6415.87|6415.08|6415.08|0
1611576300000|2021-01-25 12:05:00|6415.74|6415.74|6413.02|6413.02|6416.23|6416.23|6413.02|6413.02|0
1611576600000|2021-01-25 12:10:00|6411.67|6411.67|6412.33|6412.33|6412.33|6412.33|6410.29|6410.29|0
1611576900000|2021-01-25 12:15:00|6412.6|6412.6|6414.16|6414.16|6414.96|6414.96|6412.6|6412.6|0
1611577200000|2021-01-25 12:20:00|6414.61|6414.61|6413.47|6413.47|6414.61|6414.61|6413|6413|0
1611577500000|2021-01-25 12:25:00|6411.5|6411.5|6410.94|6410.94|6411.5|6411.5|6408.07|6408.07|0
1611577800000|2021-01-25 12:30:00|6412.02|6412.02|6406.19|6406.19|6412.02|6412.02|6406.19|6406.19|0
1611578100000|2021-01-25 12:35:00|6405.54|6405.54|6399.74|6399.74|6405.54|6405.54|6399.74|6399.74|0
1611578400000|2021-01-25 12:40:00|6400.12|6400.12|6399.63|6399.63|6400.12|6400.12|6398.76|6398.76|0
1611578700000|2021-01-25 12:45:00|6398.63|6398.63|6395.65|6395.65|6398.63|6398.63|6395.65|6395.65|0
1611579000000|2021-01-25 12:50:00|6392.79|6392.79|6383.87|6383.87|6392.83|6392.83|6383.87|6383.87|0
1611579300000|2021-01-25 12:55:00|6384.49|6384.49|6384.52|6384.52|6384.52|6384.52|6380.19|6380.19|0
1611579600000|2021-01-25 13:00:00|6385.62|6385.62|6391.05|6391.05|6391.05|6391.05|6385.62|6385.62|0
1611579900000|2021-01-25 13:05:00|6390.65|6390.65|6389.48|6389.48|6390.65|6390.65|6387.21|6387.21|0
1611580200000|2021-01-25 13:10:00|6387.94|6387.94|6385.14|6385.14|6387.94|6387.94|6385.14|6385.14|0
1611580500000|2021-01-25 13:15:00|6387.52|6387.52|6387.48|6387.48|6389.48|6389.48|6387.48|6387.48|0
1611580800000|2021-01-25 13:20:00|6388.55|6388.55|6387.38|6387.38|6388.55|6388.55|6386.89|6386.89|0
1611581100000|2021-01-25 13:25:00|6389.43|6389.43|6389.6|6389.6|6389.6|6389.6|6388.2|6388.2|0
1611581400000|2021-01-25 13:30:00|6389.85|6389.85|6386.14|6386.14|6389.86|6389.86|6385.93|6385.93|0
1611581700000|2021-01-25 13:35:00|6387.74|6387.74|6390.66|6390.66|6390.66|6390.66|6387.74|6387.74|0
1611582000000|2021-01-25 13:40:00|6390.23|6390.23|6392.43|6392.43|6392.43|6392.43|6390.23|6390.23|0
1611582300000|2021-01-25 13:45:00|6393.37|6393.37|6396.84|6396.84|6396.84|6396.84|6393.34|6393.34|0
1611582600000|2021-01-25 13:50:00|6399.06|6399.06|6399.52|6399.52|6403.84|6403.84|6399.06|6399.06|0
1611582900000|2021-01-25 13:55:00|6400.43|6400.43|6398.09|6398.09|6401.3|6401.3|6398.09|6398.09|0
1611583200000|2021-01-25 14:00:00|6399.19|6399.19|6397.4|6397.4|6399.19|6399.19|6397.02|6397.02|0
1611583500000|2021-01-25 14:05:00|6397.87|6397.87|6399.17|6399.17|6399.17|6399.17|6397.05|6397.05|0
1611583800000|2021-01-25 14:10:00|6399.3|6399.3|6402.23|6402.23|6402.23|6402.23|6398.91|6398.91|0
1611584100000|2021-01-25 14:15:00|6401.21|6401.21|6396.31|6396.31|6401.21|6401.21|6396.31|6396.31|0
1611584400000|2021-01-25 14:20:00|6397.71|6397.71|6396.82|6396.82|6398.22|6398.22|6396.61|6396.61|0
1611584700000|2021-01-25 14:25:00|6396.55|6396.55|6398.74|6398.74|6398.74|6398.74|6396.55|6396.55|0
1611585000000|2021-01-25 14:30:00|6400.91|6400.91|6408.13|6408.13|6408.13|6408.13|6400.91|6400.91|0
1611585300000|2021-01-25 14:35:00|6408.46|6408.46|6412.04|6412.04|6412.73|6412.73|6408.46|6408.46|0
1611585600000|2021-01-25 14:40:00|6412.05|6412.05|6414.21|6414.21|6414.21|6414.21|6411.3|6411.3|0
1611585900000|2021-01-25 14:45:00|6414.49|6414.49|6409.89|6409.89|6416.82|6416.82|6409.89|6409.89|0
1611586200000|2021-01-25 14:50:00|6412.9|6412.9|6408.03|6408.03|6414.24|6414.24|6408.03|6408.03|0
1611586500000|2021-01-25 14:55:00|6406.85|6406.85|6409.55|6409.55|6410.1|6410.1|6406.85|6406.85|0
1611586800000|2021-01-25 15:00:00|6407.23|6407.23|6411.52|6411.52|6411.84|6411.84|6405.96|6405.96|0
1611587100000|2021-01-25 15:05:00|6411.41|6411.41|6407.2|6407.2|6411.81|6411.81|6407.2|6407.2|0
1611587400000|2021-01-25 15:10:00|6407.05|6407.05|6407.71|6407.71|6409.44|6409.44|6407.05|6407.05|0
1611587700000|2021-01-25 15:15:00|6408.23|6408.23|6407.54|6407.54|6410.48|6410.48|6407.54|6407.54|0
1611588000000|2021-01-25 15:20:00|6408.24|6408.24|6412.04|6412.04|6412.47|6412.47|6408.24|6408.24|0
1611588300000|2021-01-25 15:25:00|6412|6412|6412.8|6412.8|6414.72|6414.72|6412|6412|0
1611588600000|2021-01-25 15:30:00|6413.69|6413.69|6413.82|6413.82|6415.45|6415.45|6413.69|6413.69|0
1611588900000|2021-01-25 15:35:00|6413.29|6413.29|6410.3|6410.3|6413.29|6413.29|6408.85|6408.85|0
1611589200000|2021-01-25 15:40:00|6409.35|6409.35|6407.15|6407.15|6409.35|6409.35|6407.15|6407.15|0
1611589500000|2021-01-25 15:45:00|6406.87|6406.87|6398.17|6398.17|6406.87|6406.87|6398.17|6398.17|0
1611589800000|2021-01-25 15:50:00|6394.53|6394.53|6390.95|6390.95|6394.6|6394.6|6390.18|6390.18|0
1611590100000|2021-01-25 15:55:00|6390.73|6390.73|6386.06|6386.06|6390.93|6390.93|6386.06|6386.06|0
1611590400000|2021-01-25 16:00:00|6384.35|6384.35|6374.16|6374.16|6385.47|6385.47|6374.16|6374.16|0
1611590700000|2021-01-25 16:05:00|6373.23|6373.23|6359.85|6359.85|6373.23|6373.23|6359.85|6359.85|0
1611591000000|2021-01-25 16:10:00|6359.19|6359.19|6369.67|6369.67|6369.67|6369.67|6359.19|6359.19|0
1611591300000|2021-01-25 16:15:00|6369.79|6369.79|6373.38|6373.38|6373.38|6373.38|6368.5|6368.5|0
1611591600000|2021-01-25 16:20:00|6375.2|6375.2|6380.85|6380.85|6381.91|6381.91|6375.2|6375.2|0
1611591900000|2021-01-25 16:25:00|6383.64|6383.64|6381.11|6381.11|6386.71|6386.71|6381.11|6381.11|0
1611648900000|2021-01-26 08:15:00|6401.35|6401.35|6400.04|6400.04|6402.6|6402.6|6398.93|6398.93|0
1611649200000|2021-01-26 08:20:00|6401.02|6401.02|6399.09|6399.09|6403.25|6403.25|6399.09|6399.09|0
1611649500000|2021-01-26 08:25:00|6400.44|6400.44|6403.04|6403.04|6403.04|6403.04|6397.31|6397.31|0
1611649800000|2021-01-26 08:30:00|6404.14|6404.14|6399.52|6399.52|6404.14|6404.14|6399.38|6399.38|0
1611650100000|2021-01-26 08:35:00|6400.72|6400.72|6409.73|6409.73|6409.73|6409.73|6400.72|6400.72|0
1611650400000|2021-01-26 08:40:00|6411.48|6411.48|6407.32|6407.32|6413.35|6413.35|6407.32|6407.32|0
1611650700000|2021-01-26 08:45:00|6407.95|6407.95|6410.28|6410.28|6410.28|6410.28|6407.95|6407.95|0
1611651000000|2021-01-26 08:50:00|6410.53|6410.53|6416.28|6416.28|6416.28|6416.28|6410.53|6410.53|0
1611651300000|2021-01-26 08:55:00|6415.37|6415.37|6419.39|6419.39|6419.39|6419.39|6415.37|6415.37|0
1611651600000|2021-01-26 09:00:00|6420.41|6420.41|6419.6|6419.6|6421.79|6421.79|6419.1|6419.1|0
1611651900000|2021-01-26 09:05:00|6417.75|6417.75|6416.81|6416.81|6419.08|6419.08|6415.81|6415.81|0
1611652200000|2021-01-26 09:10:00|6418.18|6418.18|6418.8|6418.8|6418.8|6418.8|6416.32|6416.32|0
1611652500000|2021-01-26 09:15:00|6418.92|6418.92|6420.14|6420.14|6421.2|6421.2|6418.8|6418.8|0
1611652800000|2021-01-26 09:20:00|6420.08|6420.08|6420.07|6420.07|6421.13|6421.13|6420.07|6420.07|0
1611653100000|2021-01-26 09:25:00|6420.55|6420.55|6422.05|6422.05|6422.54|6422.54|6420.55|6420.55|0
1611653400000|2021-01-26 09:30:00|6422.89|6422.89|6421.57|6421.57|6422.89|6422.89|6421.57|6421.57|0
1611653700000|2021-01-26 09:35:00|6421.52|6421.52|6420.63|6420.63|6422.61|6422.61|6420.63|6420.63|0
1611654000000|2021-01-26 09:40:00|6419.21|6419.21|6421.45|6421.45|6421.45|6421.45|6418.8|6418.8|0
1611654300000|2021-01-26 09:45:00|6422.77|6422.77|6423.63|6423.63|6423.63|6423.63|6422.32|6422.32|0
1611654600000|2021-01-26 09:50:00|6423.76|6423.76|6418.87|6418.87|6423.76|6423.76|6418.87|6418.87|0
1611654900000|2021-01-26 09:55:00|6419.39|6419.39|6417.02|6417.02|6419.41|6419.41|6417.02|6417.02|0
1611655200000|2021-01-26 10:00:00|6418.57|6418.57|6423.01|6423.01|6423.01|6423.01|6418.57|6418.57|0
1611655500000|2021-01-26 10:05:00|6422.86|6422.86|6420.92|6420.92|6424.55|6424.55|6420.92|6420.92|0
1611655800000|2021-01-26 10:10:00|6420.87|6420.87|6418.1|6418.1|6420.87|6420.87|6416.46|6416.46|0
1611656100000|2021-01-26 10:15:00|6418.27|6418.27|6418.86|6418.86|6419.77|6419.77|6418.27|6418.27|0
1611656400000|2021-01-26 10:20:00|6418.76|6418.76|6416.68|6416.68|6418.76|6418.76|6416.43|6416.43|0
1611656700000|2021-01-26 10:25:00|6416.63|6416.63|6416.65|6416.65|6417.12|6417.12|6416.63|6416.63|0
1611657000000|2021-01-26 10:30:00|6418.42|6418.42|6421.28|6421.28|6421.28|6421.28|6417.34|6417.34|0
1611657300000|2021-01-26 10:35:00|6422.19|6422.19|6422.09|6422.09|6422.19|6422.19|6421.68|6421.68|0
1611657600000|2021-01-26 10:40:00|6422.21|6422.21|6424.88|6424.88|6424.88|6424.88|6422.21|6422.21|0
1611657900000|2021-01-26 10:45:00|6426.5|6426.5|6423.33|6423.33|6426.5|6426.5|6420.61|6420.61|0
1611658200000|2021-01-26 10:50:00|6424.24|6424.24|6424.55|6424.55|6424.55|6424.55|6424.15|6424.15|0
1611658500000|2021-01-26 10:55:00|6423.37|6423.37|6425.81|6425.81|6425.81|6425.81|6423.11|6423.11|0
1611658800000|2021-01-26 11:00:00|6425.46|6425.46|6423.9|6423.9|6425.46|6425.46|6422.8|6422.8|0
1611659100000|2021-01-26 11:05:00|6424.45|6424.45|6430.04|6430.04|6430.17|6430.17|6424.45|6424.45|0
1611659400000|2021-01-26 11:10:00|6427.8|6427.8|6427.89|6427.89|6427.89|6427.89|6427.42|6427.42|0
1611659700000|2021-01-26 11:15:00|6427.39|6427.39|6432.12|6432.12|6432.12|6432.12|6426.62|6426.62|0
1611660000000|2021-01-26 11:20:00|6431.8|6431.8|6428.65|6428.65|6431.8|6431.8|6428.65|6428.65|0
1611660300000|2021-01-26 11:25:00|6429.92|6429.92|6429.44|6429.44|6430.17|6430.17|6429.44|6429.44|0
1611660600000|2021-01-26 11:30:00|6431.88|6431.88|6432.9|6432.9|6432.9|6432.9|6430.76|6430.76|0
1611660900000|2021-01-26 11:35:00|6433.81|6433.81|6438.01|6438.01|6438.67|6438.67|6433.81|6433.81|0
1611661200000|2021-01-26 11:40:00|6438.83|6438.83|6436.64|6436.64|6438.83|6438.83|6436.5|6436.5|0
1611661500000|2021-01-26 11:45:00|6437.51|6437.51|6437.29|6437.29|6438.09|6438.09|6437.14|6437.14|0
1611661800000|2021-01-26 11:50:00|6439.68|6439.68|6442.27|6442.27|6443.11|6443.11|6439.68|6439.68|0
1611662100000|2021-01-26 11:55:00|6441.75|6441.75|6445.86|6445.86|6445.86|6445.86|6441.75|6441.75|0
1611662400000|2021-01-26 12:00:00|6445.82|6445.82|6442.83|6442.83|6446.99|6446.99|6442.83|6442.83|0
1611662700000|2021-01-26 12:05:00|6441.7|6441.7|6444.17|6444.17|6445.56|6445.56|6440.87|6440.87|0
1611663000000|2021-01-26 12:10:00|6444.18|6444.18|6441.54|6441.54|6444.18|6444.18|6441.54|6441.54|0
1611663300000|2021-01-26 12:15:00|6440.81|6440.81|6443.48|6443.48|6443.48|6443.48|6440.81|6440.81|0
1611663600000|2021-01-26 12:20:00|6442.92|6442.92|6442.59|6442.59|6442.92|6442.92|6441.44|6441.44|0
1611663900000|2021-01-26 12:25:00|6442.88|6442.88|6443.45|6443.45|6443.45|6443.45|6442.79|6442.79|0
1611664200000|2021-01-26 12:30:00|6445.24|6445.24|6442.04|6442.04|6445.24|6445.24|6442.04|6442.04|0
1611664500000|2021-01-26 12:35:00|6440.02|6440.02|6438.1|6438.1|6440.02|6440.02|6438.1|6438.1|0
1611664800000|2021-01-26 12:40:00|6435.97|6435.97|6437.16|6437.16|6437.16|6437.16|6435.71|6435.71|0
1611665100000|2021-01-26 12:45:00|6436.89|6436.89|6434.38|6434.38|6436.92|6436.92|6434.38|6434.38|0
1611665400000|2021-01-26 12:50:00|6434.17|6434.17|6435.75|6435.75|6435.75|6435.75|6432.55|6432.55|0
1611665700000|2021-01-26 12:55:00|6434.55|6434.55|6433.67|6433.67|6435.3|6435.3|6433.5|6433.5|0
1611666000000|2021-01-26 13:00:00|6432.94|6432.94|6432.47|6432.47|6433.85|6433.85|6432.47|6432.47|0
1611666300000|2021-01-26 13:05:00|6431.14|6431.14|6426.43|6426.43|6431.14|6431.14|6426.43|6426.43|0
1611666600000|2021-01-26 13:10:00|6426.05|6426.05|6426.99|6426.99|6427.34|6427.34|6425.42|6425.42|0
1611666900000|2021-01-26 13:15:00|6428.16|6428.16|6427.39|6427.39|6428.16|6428.16|6426.54|6426.54|0
1611667200000|2021-01-26 13:20:00|6428.13|6428.13|6427.25|6427.25|6428.13|6428.13|6425.72|6425.72|0
1611667500000|2021-01-26 13:25:00|6427.52|6427.52|6426.82|6426.82|6428.38|6428.38|6426.82|6426.82|0
1611667800000|2021-01-26 13:30:00|6427.05|6427.05|6424.6|6424.6|6427.05|6427.05|6424.6|6424.6|0
1611668100000|2021-01-26 13:35:00|6424.82|6424.82|6423|6423|6425.14|6425.14|6422.72|6422.72|0
1611668400000|2021-01-26 13:40:00|6422.38|6422.38|6423.77|6423.77|6423.77|6423.77|6422.38|6422.38|0
1611668700000|2021-01-26 13:45:00|6423.51|6423.51|6424.75|6424.75|6424.75|6424.75|6423.41|6423.41|0
1611669000000|2021-01-26 13:50:00|6425.2|6425.2|6426.59|6426.59|6426.59|6426.59|6425.2|6425.2|0
1611669300000|2021-01-26 13:55:00|6427.03|6427.03|6425.05|6425.05|6427.03|6427.03|6424.67|6424.67|0
1611669600000|2021-01-26 14:00:00|6425.54|6425.54|6429.07|6429.07|6429.4|6429.4|6425.54|6425.54|0
1611669900000|2021-01-26 14:05:00|6429.27|6429.27|6431.14|6431.14|6431.14|6431.14|6429.27|6429.27|0
1611670200000|2021-01-26 14:10:00|6430.53|6430.53|6430.88|6430.88|6430.88|6430.88|6429.67|6429.67|0
1611670500000|2021-01-26 14:15:00|6431.45|6431.45|6429.99|6429.99|6432.04|6432.04|6429.99|6429.99|0
1611670800000|2021-01-26 14:20:00|6429.18|6429.18|6424.98|6424.98|6429.24|6429.24|6424.98|6424.98|0
1611671100000|2021-01-26 14:25:00|6421.59|6421.59|6420.74|6420.74|6421.59|6421.59|6420.74|6420.74|0
1611671400000|2021-01-26 14:30:00|6419.29|6419.29|6419.11|6419.11|6419.29|6419.29|6417.18|6417.18|0
1611671700000|2021-01-26 14:35:00|6421.82|6421.82|6414.39|6414.39|6421.82|6421.82|6414.39|6414.39|0
1611672000000|2021-01-26 14:40:00|6413.7|6413.7|6411.1|6411.1|6413.7|6413.7|6410.59|6410.59|0
1611672300000|2021-01-26 14:45:00|6411.42|6411.42|6411.08|6411.08|6414.18|6414.18|6411.08|6411.08|0
1611672600000|2021-01-26 14:50:00|6413.75|6413.75|6408.98|6408.98|6413.75|6413.75|6408.98|6408.98|0
1611672900000|2021-01-26 14:55:00|6408.54|6408.54|6410.31|6410.31|6410.31|6410.31|6408.42|6408.42|0
1611673200000|2021-01-26 15:00:00|6409.69|6409.69|6416.47|6416.47|6416.47|6416.47|6409.69|6409.69|0
1611673500000|2021-01-26 15:05:00|6415.91|6415.91|6412.99|6412.99|6415.91|6415.91|6412.99|6412.99|0
1611673800000|2021-01-26 15:10:00|6412.3|6412.3|6410.04|6410.04|6412.3|6412.3|6409|6409|0
1611674100000|2021-01-26 15:15:00|6409.78|6409.78|6412.39|6412.39|6412.39|6412.39|6409.15|6409.15|0
1611674400000|2021-01-26 15:20:00|6409.7|6409.7|6409.34|6409.34|6409.7|6409.7|6408.2|6408.2|0
1611674700000|2021-01-26 15:25:00|6411.37|6411.37|6415.64|6415.64|6415.64|6415.64|6411.37|6411.37|0
1611675000000|2021-01-26 15:30:00|6415.82|6415.82|6414.84|6414.84|6415.82|6415.82|6414.44|6414.44|0
1611675300000|2021-01-26 15:35:00|6409.66|6409.66|6412.46|6412.46|6413.16|6413.16|6409.66|6409.66|0
1611675600000|2021-01-26 15:40:00|6413.98|6413.98|6412.12|6412.12|6413.98|6413.98|6410.76|6410.76|0
1611675900000|2021-01-26 15:45:00|6409.79|6409.79|6411.69|6411.69|6412.1|6412.1|6409.79|6409.79|0
1611676200000|2021-01-26 15:50:00|6411.19|6411.19|6409.2|6409.2|6411.19|6411.19|6409.01|6409.01|0
1611676500000|2021-01-26 15:55:00|6408.51|6408.51|6406.69|6406.69|6408.51|6408.51|6405.98|6405.98|0
1611676800000|2021-01-26 16:00:00|6405.49|6405.49|6404.75|6404.75|6407.66|6407.66|6404.56|6404.56|0
1611677100000|2021-01-26 16:05:00|6405.22|6405.22|6401.98|6401.98|6405.42|6405.42|6401.42|6401.42|0
1611677400000|2021-01-26 16:10:00|6401.11|6401.11|6401.75|6401.75|6401.94|6401.94|6400.48|6400.48|0
1611677700000|2021-01-26 16:15:00|6399.87|6399.87|6401.2|6401.2|6401.6|6401.6|6399.84|6399.84|0
1611678000000|2021-01-26 16:20:00|6399.19|6399.19|6401.68|6401.68|6401.68|6401.68|6399.19|6399.19|0
1611678300000|2021-01-26 16:25:00|6404.03|6404.03|6406.35|6406.35|6406.35|6406.35|6404.03|6404.03|0
1611735300000|2021-01-27 08:15:00|6408.92|6408.92|6397.04|6397.04|6408.92|6408.92|6397.04|6397.04|0
1611735600000|2021-01-27 08:20:00|6400.42|6400.42|6400.6|6400.6|6400.6|6400.6|6397.1|6397.1|0
1611735900000|2021-01-27 08:25:00|6400.09|6400.09|6403.92|6403.92|6406.42|6406.42|6400.09|6400.09|0
1611736200000|2021-01-27 08:30:00|6401.59|6401.59|6410.74|6410.74|6410.74|6410.74|6401.59|6401.59|0
1611736500000|2021-01-27 08:35:00|6414.24|6414.24|6419|6419|6419.33|6419.33|6414.24|6414.24|0
1611736800000|2021-01-27 08:40:00|6424.37|6424.37|6424.24|6424.24|6425.12|6425.12|6423.83|6423.83|0
1611737100000|2021-01-27 08:45:00|6425.76|6425.76|6427.24|6427.24|6427.24|6427.24|6425.32|6425.32|0
1611737400000|2021-01-27 08:50:00|6424.98|6424.98|6418.83|6418.83|6425.47|6425.47|6418.83|6418.83|0
1611737700000|2021-01-27 08:55:00|6419.1|6419.1|6413.26|6413.26|6419.1|6419.1|6413.26|6413.26|0
1611738000000|2021-01-27 09:00:00|6413.87|6413.87|6412.26|6412.26|6413.87|6413.87|6412.11|6412.11|0
1611738300000|2021-01-27 09:05:00|6412.48|6412.48|6414.15|6414.15|6414.15|6414.15|6411.43|6411.43|0
1611738600000|2021-01-27 09:10:00|6413.52|6413.52|6417.27|6417.27|6417.6|6417.6|6413.52|6413.52|0
1611738900000|2021-01-27 09:15:00|6419.84|6419.84|6419.66|6419.66|6419.84|6419.84|6418.33|6418.33|0
1611739200000|2021-01-27 09:20:00|6418.91|6418.91|6421.4|6421.4|6422.11|6422.11|6418.91|6418.91|0
1611739500000|2021-01-27 09:25:00|6420.07|6420.07|6426.32|6426.32|6426.32|6426.32|6420.07|6420.07|0
1611739800000|2021-01-27 09:30:00|6426.82|6426.82|6427.08|6427.08|6428.52|6428.52|6426.82|6426.82|0
1611740100000|2021-01-27 09:35:00|6426.82|6426.82|6428.32|6428.32|6430.06|6430.06|6426.82|6426.82|0
1611740400000|2021-01-27 09:40:00|6426.06|6426.06|6421.17|6421.17|6426.06|6426.06|6421.17|6421.17|0
1611740700000|2021-01-27 09:45:00|6420.01|6420.01|6417.25|6417.25|6420.01|6420.01|6414.93|6414.93|0
1611741000000|2021-01-27 09:50:00|6417.88|6417.88|6415.64|6415.64|6417.88|6417.88|6414.38|6414.38|0
1611741300000|2021-01-27 09:55:00|6415.85|6415.85|6415.76|6415.76|6417.66|6417.66|6415.76|6415.76|0
1611741600000|2021-01-27 10:00:00|6412.44|6412.44|6407.63|6407.63|6412.44|6412.44|6407.63|6407.63|0
1611741900000|2021-01-27 10:05:00|6408.45|6408.45|6404.71|6404.71|6408.45|6408.45|6404.53|6404.53|0
1611742200000|2021-01-27 10:10:00|6403.93|6403.93|6400.81|6400.81|6404.71|6404.71|6400.81|6400.81|0
1611742500000|2021-01-27 10:15:00|6398.24|6398.24|6393.09|6393.09|6398.24|6398.24|6392.21|6392.21|0
1611742800000|2021-01-27 10:20:00|6393.88|6393.88|6391.9|6391.9|6393.88|6393.88|6391.66|6391.66|0
1611743100000|2021-01-27 10:25:00|6388|6388|6384.73|6384.73|6388.52|6388.52|6384.73|6384.73|0
1611743400000|2021-01-27 10:30:00|6384.5|6384.5|6384.21|6384.21|6384.5|6384.5|6384.03|6384.03|0
1611743700000|2021-01-27 10:35:00|6384.42|6384.42|6381.52|6381.52|6384.42|6384.42|6381.52|6381.52|0
1611744000000|2021-01-27 10:40:00|6380.98|6380.98|6376.3|6376.3|6380.98|6380.98|6376.1|6376.1|0
1611744300000|2021-01-27 10:45:00|6376.41|6376.41|6376.51|6376.51|6378.55|6378.55|6376.41|6376.41|0
1611744600000|2021-01-27 10:50:00|6376.89|6376.89|6378.95|6378.95|6378.95|6378.95|6376|6376|0
1611744900000|2021-01-27 10:55:00|6377.49|6377.49|6376.94|6376.94|6379.04|6379.04|6376.31|6376.31|0
1611745200000|2021-01-27 11:00:00|6376.23|6376.23|6370.71|6370.71|6376.23|6376.23|6370.71|6370.71|0
1611745500000|2021-01-27 11:05:00|6368.92|6368.92|6365.91|6365.91|6368.92|6368.92|6364.93|6364.93|0
1611745800000|2021-01-27 11:10:00|6366.68|6366.68|6363.26|6363.26|6367.66|6367.66|6363.12|6363.12|0
1611746100000|2021-01-27 11:15:00|6362.09|6362.09|6360.98|6360.98|6362.64|6362.64|6360.88|6360.88|0
1611746400000|2021-01-27 11:20:00|6362.29|6362.29|6361.93|6361.93|6362.29|6362.29|6359.62|6359.62|0
1611746700000|2021-01-27 11:25:00|6359.07|6359.07|6349.61|6349.61|6359.07|6359.07|6348.1|6348.1|0
1611747000000|2021-01-27 11:30:00|6349.37|6349.37|6348.34|6348.34|6349.37|6349.37|6347.21|6347.21|0
1611747300000|2021-01-27 11:35:00|6347.93|6347.93|6350.29|6350.29|6350.48|6350.48|6347.93|6347.93|0
1611747600000|2021-01-27 11:40:00|6351.17|6351.17|6349.83|6349.83|6351.4|6351.4|6349.83|6349.83|0
1611747900000|2021-01-27 11:45:00|6352.46|6352.46|6342.67|6342.67|6352.46|6352.46|6342.67|6342.67|0
1611748200000|2021-01-27 11:50:00|6342.17|6342.17|6341.61|6341.61|6342.17|6342.17|6340.2|6340.2|0
1611748500000|2021-01-27 11:55:00|6342.82|6342.82|6344.27|6344.27|6344.27|6344.27|6339.13|6339.13|0
1611748800000|2021-01-27 12:00:00|6346.23|6346.23|6345.27|6345.27|6346.71|6346.71|6343.63|6343.63|0
1611749100000|2021-01-27 12:05:00|6345.98|6345.98|6343.35|6343.35|6346.99|6346.99|6343.35|6343.35|0
1611749400000|2021-01-27 12:10:00|6344.11|6344.11|6343.15|6343.15|6344.11|6344.11|6342.23|6342.23|0
1611749700000|2021-01-27 12:15:00|6341.11|6341.11|6340.37|6340.37|6342.02|6342.02|6340.37|6340.37|0
1611750000000|2021-01-27 12:20:00|6338.48|6338.48|6335.13|6335.13|6338.48|6338.48|6335.13|6335.13|0
1611750300000|2021-01-27 12:25:00|6336.92|6336.92|6334.37|6334.37|6336.92|6336.92|6332.85|6332.85|0
1611750600000|2021-01-27 12:30:00|6334.11|6334.11|6336.94|6336.94|6337.68|6337.68|6334.11|6334.11|0
1611750900000|2021-01-27 12:35:00|6336.7|6336.7|6335.53|6335.53|6339.03|6339.03|6335.53|6335.53|0
1611751200000|2021-01-27 12:40:00|6333.72|6333.72|6334.52|6334.52|6336.23|6336.23|6333.72|6333.72|0
1611751500000|2021-01-27 12:45:00|6331.68|6331.68|6334.1|6334.1|6334.1|6334.1|6330.57|6330.57|0
1611751800000|2021-01-27 12:50:00|6335.51|6335.51|6328.6|6328.6|6335.51|6335.51|6328.6|6328.6|0
1611752100000|2021-01-27 12:55:00|6323.6|6323.6|6320.02|6320.02|6323.6|6323.6|6320.02|6320.02|0
1611752400000|2021-01-27 13:00:00|6316.58|6316.58|6314.97|6314.97|6317.11|6317.11|6314.69|6314.69|0
1611752700000|2021-01-27 13:05:00|6313.53|6313.53|6316.61|6316.61|6316.61|6316.61|6313.53|6313.53|0
1611753000000|2021-01-27 13:10:00|6316.85|6316.85|6316.52|6316.52|6316.85|6316.85|6314|6314|0
1611753300000|2021-01-27 13:15:00|6316.73|6316.73|6320.61|6320.61|6320.61|6320.61|6315.63|6315.63|0
1611753600000|2021-01-27 13:20:00|6320.69|6320.69|6317.56|6317.56|6320.69|6320.69|6317.56|6317.56|0
1611753900000|2021-01-27 13:25:00|6319.03|6319.03|6317.31|6317.31|6319.03|6319.03|6317.31|6317.31|0
1611754200000|2021-01-27 13:30:00|6314.62|6314.62|6314.83|6314.83|6315.43|6315.43|6314.62|6314.62|0
1611754500000|2021-01-27 13:35:00|6314.81|6314.81|6313.95|6313.95|6314.99|6314.99|6311.14|6311.14|0
1611754800000|2021-01-27 13:40:00|6310.26|6310.26|6311.22|6311.22|6313.66|6313.66|6310.26|6310.26|0
1611755100000|2021-01-27 13:45:00|6315.39|6315.39|6318.14|6318.14|6319.56|6319.56|6315.39|6315.39|0
1611755400000|2021-01-27 13:50:00|6317.5|6317.5|6321.41|6321.41|6321.41|6321.41|6317.5|6317.5|0
1611755700000|2021-01-27 13:55:00|6319.43|6319.43|6316.26|6316.26|6319.43|6319.43|6314.07|6314.07|0
1611756000000|2021-01-27 14:00:00|6316.34|6316.34|6319.12|6319.12|6319.12|6319.12|6316.34|6316.34|0
1611756300000|2021-01-27 14:05:00|6318.79|6318.79|6311.42|6311.42|6319.14|6319.14|6311.26|6311.26|0
1611756600000|2021-01-27 14:10:00|6310.63|6310.63|6310.17|6310.17|6311.34|6311.34|6310.1|6310.1|0
1611756900000|2021-01-27 14:15:00|6309.81|6309.81|6313.95|6313.95|6314.44|6314.44|6309.81|6309.81|0
1611757200000|2021-01-27 14:20:00|6315.48|6315.48|6318.01|6318.01|6318.01|6318.01|6315.48|6315.48|0
1611757500000|2021-01-27 14:25:00|6318.47|6318.47|6319.16|6319.16|6319.98|6319.98|6318.47|6318.47|0
1611757800000|2021-01-27 14:30:00|6319.49|6319.49|6301.65|6301.65|6319.49|6319.49|6301.65|6301.65|0
1611758100000|2021-01-27 14:35:00|6304.31|6304.31|6298.7|6298.7|6304.31|6304.31|6297.19|6297.19|0
1611758400000|2021-01-27 14:40:00|6301.25|6301.25|6291.25|6291.25|6301.25|6301.25|6291.25|6291.25|0
1611758700000|2021-01-27 14:45:00|6288.67|6288.67|6296.16|6296.16|6296.16|6296.16|6287.83|6287.83|0
1611759000000|2021-01-27 14:50:00|6293.53|6293.53|6285.99|6285.99|6293.53|6293.53|6285.99|6285.99|0
1611759300000|2021-01-27 14:55:00|6288.46|6288.46|6312.6|6312.6|6312.6|6312.6|6288.46|6288.46|0
1611759600000|2021-01-27 15:00:00|6311.54|6311.54|6317.79|6317.79|6317.79|6317.79|6310.64|6310.64|0
1611759900000|2021-01-27 15:05:00|6318.89|6318.89|6321.7|6321.7|6322.22|6322.22|6318.89|6318.89|0
1611760200000|2021-01-27 15:10:00|6324.72|6324.72|6325.76|6325.76|6329.66|6329.66|6324.72|6324.72|0
1611760500000|2021-01-27 15:15:00|6323.63|6323.63|6326.6|6326.6|6326.6|6326.6|6321.04|6321.04|0
1611760800000|2021-01-27 15:20:00|6328.82|6328.82|6340.5|6340.5|6341.19|6341.19|6328.82|6328.82|0
1611761100000|2021-01-27 15:25:00|6341.25|6341.25|6342.85|6342.85|6342.85|6342.85|6339.43|6339.43|0
1611761400000|2021-01-27 15:30:00|6340.53|6340.53|6336.83|6336.83|6340.92|6340.92|6333.92|6333.92|0
1611761700000|2021-01-27 15:35:00|6339.49|6339.49|6334.42|6334.42|6339.49|6339.49|6334.42|6334.42|0
1611762000000|2021-01-27 15:40:00|6335.05|6335.05|6339.98|6339.98|6339.98|6339.98|6335.05|6335.05|0
1611762300000|2021-01-27 15:45:00|6339.3|6339.3|6344.8|6344.8|6344.8|6344.8|6339.3|6339.3|0
1611762600000|2021-01-27 15:50:00|6346.74|6346.74|6346.93|6346.93|6347.39|6347.39|6346.47|6346.47|0
1611762900000|2021-01-27 15:55:00|6348.31|6348.31|6349.14|6349.14|6350.58|6350.58|6346.97|6346.97|0
1611763200000|2021-01-27 16:00:00|6349.44|6349.44|6351.1|6351.1|6351.84|6351.84|6347.64|6347.64|0
1611763500000|2021-01-27 16:05:00|6351.08|6351.08|6347.87|6347.87|6351.08|6351.08|6345.18|6345.18|0
1611763800000|2021-01-27 16:10:00|6348.94|6348.94|6346.4|6346.4|6348.94|6348.94|6346.4|6346.4|0
1611764100000|2021-01-27 16:15:00|6342.71|6342.71|6343.34|6343.34|6344.82|6344.82|6342.71|6342.71|0
1611764400000|2021-01-27 16:20:00|6342.74|6342.74|6339.16|6339.16|6342.74|6342.74|6338.4|6338.4|0
1611764700000|2021-01-27 16:25:00|6340.3|6340.3|6340.86|6340.86|6342.52|6342.52|6340.11|6340.11|0
1611821700000|2021-01-28 08:15:00|6289.54|6289.54|6280.07|6280.07|6289.54|6289.54|6280.07|6280.07|0
1611822000000|2021-01-28 08:20:00|6271.81|6271.81|6280.02|6280.02|6284.65|6284.65|6271.81|6271.81|0
1611822300000|2021-01-28 08:25:00|6273.28|6273.28|6267.95|6267.95|6273.28|6273.28|6267.95|6267.95|0
1611822600000|2021-01-28 08:30:00|6265.69|6265.69|6264.83|6264.83|6265.69|6265.69|6262.81|6262.81|0
1611822900000|2021-01-28 08:35:00|6264.85|6264.85|6250.26|6250.26|6264.85|6264.85|6250.26|6250.26|0
1611823200000|2021-01-28 08:40:00|6244.32|6244.32|6238.83|6238.83|6244.32|6244.32|6238.83|6238.83|0
1611823500000|2021-01-28 08:45:00|6240.84|6240.84|6227.57|6227.57|6240.84|6240.84|6226.07|6226.07|0
1611823800000|2021-01-28 08:50:00|6225.91|6225.91|6233.55|6233.55|6233.55|6233.55|6225.26|6225.26|0
1611824100000|2021-01-28 08:55:00|6230.45|6230.45|6220.09|6220.09|6230.45|6230.45|6219.32|6219.32|0
1611824400000|2021-01-28 09:00:00|6222.42|6222.42|6224.77|6224.77|6225.61|6225.61|6222.42|6222.42|0
1611824700000|2021-01-28 09:05:00|6230.12|6230.12|6232.9|6232.9|6236.43|6236.43|6230.12|6230.12|0
1611825000000|2021-01-28 09:10:00|6229.15|6229.15|6227.34|6227.34|6229.22|6229.22|6227.34|6227.34|0
1611825300000|2021-01-28 09:15:00|6225.34|6225.34|6226.38|6226.38|6228.21|6228.21|6225.34|6225.34|0
1611825600000|2021-01-28 09:20:00|6223.65|6223.65|6211.89|6211.89|6224.17|6224.17|6211.89|6211.89|0
1611825900000|2021-01-28 09:25:00|6212.71|6212.71|6210.28|6210.28|6213.92|6213.92|6208.41|6208.41|0
1611826200000|2021-01-28 09:30:00|6210.03|6210.03|6209.48|6209.48|6212.03|6212.03|6209.48|6209.48|0
1611826500000|2021-01-28 09:35:00|6207.98|6207.98|6207.58|6207.58|6207.98|6207.98|6202.9|6202.9|0
1611826800000|2021-01-28 09:40:00|6211.06|6211.06|6220.38|6220.38|6220.38|6220.38|6211.06|6211.06|0
1611827100000|2021-01-28 09:45:00|6221.1|6221.1|6230.72|6230.72|6230.72|6230.72|6221.1|6221.1|0
1611827400000|2021-01-28 09:50:00|6236.44|6236.44|6241.96|6241.96|6241.96|6241.96|6236.44|6236.44|0
1611827700000|2021-01-28 09:55:00|6241.43|6241.43|6246.27|6246.27|6246.27|6246.27|6241.43|6241.43|0
1611828000000|2021-01-28 10:00:00|6247.16|6247.16|6240.97|6240.97|6247.16|6247.16|6240.97|6240.97|0
1611828300000|2021-01-28 10:05:00|6242.76|6242.76|6245.93|6245.93|6246.35|6246.35|6242.76|6242.76|0
1611828600000|2021-01-28 10:10:00|6252.43|6252.43|6259.9|6259.9|6259.9|6259.9|6252.43|6252.43|0
1611828900000|2021-01-28 10:15:00|6259.66|6259.66|6268.14|6268.14|6268.14|6268.14|6259.66|6259.66|0
1611829200000|2021-01-28 10:20:00|6273.5|6273.5|6282.51|6282.51|6282.51|6282.51|6273.5|6273.5|0
1611829500000|2021-01-28 10:25:00|6282.62|6282.62|6289.55|6289.55|6289.55|6289.55|6282.62|6282.62|0
1611829800000|2021-01-28 10:30:00|6290.3|6290.3|6292.85|6292.85|6293.4|6293.4|6290.3|6290.3|0
1611830100000|2021-01-28 10:35:00|6293.61|6293.61|6293.65|6293.65|6294.6|6294.6|6293.61|6293.61|0
1611830400000|2021-01-28 10:40:00|6294.23|6294.23|6296.23|6296.23|6296.23|6296.23|6294.23|6294.23|0
1611830700000|2021-01-28 10:45:00|6295.17|6295.17|6292.98|6292.98|6295.17|6295.17|6292.97|6292.97|0
1611831000000|2021-01-28 10:50:00|6291.4|6291.4|6293.95|6293.95|6294.98|6294.98|6291.4|6291.4|0
1611831300000|2021-01-28 10:55:00|6293.53|6293.53|6300.24|6300.24|6300.86|6300.86|6293.53|6293.53|0
1611831600000|2021-01-28 11:00:00|6296.38|6296.38|6290.06|6290.06|6296.38|6296.38|6290.06|6290.06|0
1611831900000|2021-01-28 11:05:00|6292.11|6292.11|6296.06|6296.06|6296.06|6296.06|6292.11|6292.11|0
1611832200000|2021-01-28 11:10:00|6297.69|6297.69|6300.06|6300.06|6300.06|6300.06|6297.69|6297.69|0
1611832500000|2021-01-28 11:15:00|6299.4|6299.4|6302.26|6302.26|6302.26|6302.26|6299.4|6299.4|0
1611832800000|2021-01-28 11:20:00|6304.95|6304.95|6305.28|6305.28|6305.28|6305.28|6303.55|6303.55|0
1611833100000|2021-01-28 11:25:00|6305.45|6305.45|6308.13|6308.13|6308.57|6308.57|6305.45|6305.45|0
1611833400000|2021-01-28 11:30:00|6308.67|6308.67|6305.67|6305.67|6309.23|6309.23|6305.67|6305.67|0
1611833700000|2021-01-28 11:35:00|6301.48|6301.48|6298.05|6298.05|6301.48|6301.48|6297.76|6297.76|0
1611834000000|2021-01-28 11:40:00|6294.3|6294.3|6292.14|6292.14|6294.3|6294.3|6291.69|6291.69|0
1611834300000|2021-01-28 11:45:00|6291.54|6291.54|6289.24|6289.24|6291.54|6291.54|6289.24|6289.24|0
1611834600000|2021-01-28 11:50:00|6288.51|6288.51|6288.18|6288.18|6288.51|6288.51|6286.45|6286.45|0
1611834900000|2021-01-28 11:55:00|6285.59|6285.59|6285|6285|6288.52|6288.52|6285|6285|0
1611835200000|2021-01-28 12:00:00|6284.24|6284.24|6285.01|6285.01|6285.01|6285.01|6282.37|6282.37|0
1611835500000|2021-01-28 12:05:00|6285.39|6285.39|6294.82|6294.82|6294.82|6294.82|6285.39|6285.39|0
1611835800000|2021-01-28 12:10:00|6294.36|6294.36|6302.98|6302.98|6303.85|6303.85|6294.36|6294.36|0
1611836100000|2021-01-28 12:15:00|6302.92|6302.92|6296.41|6296.41|6302.92|6302.92|6296.41|6296.41|0
1611836400000|2021-01-28 12:20:00|6297.14|6297.14|6295.87|6295.87|6297.19|6297.19|6295.87|6295.87|0
1611836700000|2021-01-28 12:25:00|6295.13|6295.13|6297.2|6297.2|6297.2|6297.2|6295.13|6295.13|0
1611837000000|2021-01-28 12:30:00|6296.03|6296.03|6296.62|6296.62|6296.62|6296.62|6295.25|6295.25|0
1611837300000|2021-01-28 12:35:00|6296.57|6296.57|6298.99|6298.99|6299.32|6299.32|6296.57|6296.57|0
1611837600000|2021-01-28 12:40:00|6298.24|6298.24|6294.89|6294.89|6298.26|6298.26|6294.89|6294.89|0
1611837900000|2021-01-28 12:45:00|6292.57|6292.57|6286.56|6286.56|6292.57|6292.57|6285.86|6285.86|0
1611838200000|2021-01-28 12:50:00|6289.52|6289.52|6292.36|6292.36|6292.45|6292.45|6289.52|6289.52|0
1611838500000|2021-01-28 12:55:00|6291.48|6291.48|6291.32|6291.32|6294.73|6294.73|6291.32|6291.32|0
1611838800000|2021-01-28 13:00:00|6290.95|6290.95|6291.58|6291.58|6291.58|6291.58|6289.13|6289.13|0
1611839100000|2021-01-28 13:05:00|6287.57|6287.57|6290.85|6290.85|6290.85|6290.85|6287.25|6287.25|0
1611839400000|2021-01-28 13:10:00|6290.66|6290.66|6291.94|6291.94|6292.62|6292.62|6290.66|6290.66|0
1611839700000|2021-01-28 13:15:00|6291.16|6291.16|6289.64|6289.64|6291.16|6291.16|6287.17|6287.17|0
1611840000000|2021-01-28 13:20:00|6288.38|6288.38|6287.6|6287.6|6288.38|6288.38|6287.6|6287.6|0
1611840300000|2021-01-28 13:25:00|6288.44|6288.44|6292.91|6292.91|6292.91|6292.91|6288.35|6288.35|0
1611840600000|2021-01-28 13:30:00|6293.65|6293.65|6294.06|6294.06|6295.14|6295.14|6292.67|6292.67|0
1611840900000|2021-01-28 13:35:00|6294.74|6294.74|6297.23|6297.23|6298.01|6298.01|6294.74|6294.74|0
1611841200000|2021-01-28 13:40:00|6295.77|6295.77|6301.3|6301.3|6301.59|6301.59|6295.77|6295.77|0
1611841500000|2021-01-28 13:45:00|6298.19|6298.19|6302.5|6302.5|6302.5|6302.5|6298.19|6298.19|0
1611841800000|2021-01-28 13:50:00|6302.45|6302.45|6308.65|6308.65|6308.65|6308.65|6302.45|6302.45|0
1611842100000|2021-01-28 13:55:00|6307.92|6307.92|6307.49|6307.49|6308.77|6308.77|6307.49|6307.49|0
1611842400000|2021-01-28 14:00:00|6308.99|6308.99|6305.48|6305.48|6309.48|6309.48|6305.48|6305.48|0
1611842700000|2021-01-28 14:05:00|6303.56|6303.56|6302.57|6302.57|6303.56|6303.56|6302.3|6302.3|0
1611843000000|2021-01-28 14:10:00|6301.82|6301.82|6302.39|6302.39|6303.35|6303.35|6301.82|6301.82|0
1611843300000|2021-01-28 14:15:00|6304.62|6304.62|6304.08|6304.08|6305.61|6305.61|6303.79|6303.79|0
1611843600000|2021-01-28 14:20:00|6303.45|6303.45|6304.85|6304.85|6306.17|6306.17|6303.45|6303.45|0
1611843900000|2021-01-28 14:25:00|6305.91|6305.91|6309.49|6309.49|6309.49|6309.49|6305.37|6305.37|0
1611844200000|2021-01-28 14:30:00|6310.27|6310.27|6313.67|6313.67|6313.67|6313.67|6308.37|6308.37|0
1611844500000|2021-01-28 14:35:00|6312.85|6312.85|6308.09|6308.09|6315.21|6315.21|6308.09|6308.09|0
1611844800000|2021-01-28 14:40:00|6304.31|6304.31|6314.39|6314.39|6314.39|6314.39|6302.93|6302.93|0
1611845100000|2021-01-28 14:45:00|6315.31|6315.31|6312.25|6312.25|6315.48|6315.48|6312.25|6312.25|0
1611845400000|2021-01-28 14:50:00|6306.09|6306.09|6303.68|6303.68|6306.23|6306.23|6303.09|6303.09|0
1611845700000|2021-01-28 14:55:00|6303.16|6303.16|6295.3|6295.3|6303.16|6303.16|6295.3|6295.3|0
1611846000000|2021-01-28 15:00:00|6297.15|6297.15|6299.6|6299.6|6299.97|6299.97|6295.49|6295.49|0
1611846300000|2021-01-28 15:05:00|6299.89|6299.89|6301.34|6301.34|6303.43|6303.43|6299.89|6299.89|0
1611846600000|2021-01-28 15:10:00|6300.55|6300.55|6306.92|6306.92|6306.92|6306.92|6300.55|6300.55|0
1611846900000|2021-01-28 15:15:00|6308.34|6308.34|6306.9|6306.9|6310.23|6310.23|6306.9|6306.9|0
1611847200000|2021-01-28 15:20:00|6306.72|6306.72|6305.41|6305.41|6306.72|6306.72|6301.61|6301.61|0
1611847500000|2021-01-28 15:25:00|6299.84|6299.84|6291.04|6291.04|6299.84|6299.84|6291.04|6291.04|0
1611847800000|2021-01-28 15:30:00|6289.21|6289.21|6288.63|6288.63|6289.21|6289.21|6286.97|6286.97|0
1611848100000|2021-01-28 15:35:00|6287.93|6287.93|6290.41|6290.41|6291.47|6291.47|6287.8|6287.8|0
1611848400000|2021-01-28 15:40:00|6289.57|6289.57|6283.21|6283.21|6289.57|6289.57|6282.26|6282.26|0
1611848700000|2021-01-28 15:45:00|6284.06|6284.06|6288.26|6288.26|6288.56|6288.56|6284.06|6284.06|0
1611849000000|2021-01-28 15:50:00|6288.74|6288.74|6288.66|6288.66|6291.94|6291.94|6288.66|6288.66|0
1611849300000|2021-01-28 15:55:00|6288.89|6288.89|6291.41|6291.41|6292.75|6292.75|6288.89|6288.89|0
1611849600000|2021-01-28 16:00:00|6289.13|6289.13|6289.19|6289.19|6293.1|6293.1|6289.13|6289.13|0
1611849900000|2021-01-28 16:05:00|6293.89|6293.89|6296.83|6296.83|6298.58|6298.58|6293.89|6293.89|0
1611850200000|2021-01-28 16:10:00|6298.08|6298.08|6300.42|6300.42|6301.14|6301.14|6298.08|6298.08|0
1611850500000|2021-01-28 16:15:00|6301.43|6301.43|6300.86|6300.86|6304.06|6304.06|6300.86|6300.86|0
1611850800000|2021-01-28 16:20:00|6300.12|6300.12|6299.03|6299.03|6301.27|6301.27|6298.73|6298.73|0
1611851100000|2021-01-28 16:25:00|6297.82|6297.82|6303|6303|6303.09|6303.09|6297.82|6297.82|0
1611908100000|2021-01-29 08:15:00|6225.77|6225.77|6220.09|6220.09|6225.77|6225.77|6220.09|6220.09|0
1611908400000|2021-01-29 08:20:00|6220.82|6220.82|6237.82|6237.82|6237.82|6237.82|6220.82|6220.82|0
1611908700000|2021-01-29 08:25:00|6238.83|6238.83|6247.85|6247.85|6248.32|6248.32|6238.83|6238.83|0
1611909000000|2021-01-29 08:30:00|6248.71|6248.71|6246.49|6246.49|6248.71|6248.71|6243.13|6243.13|0
1611909300000|2021-01-29 08:35:00|6245.87|6245.87|6244.61|6244.61|6245.87|6245.87|6243.26|6243.26|0
1611909600000|2021-01-29 08:40:00|6250.97|6250.97|6256.89|6256.89|6256.89|6256.89|6250.97|6250.97|0
1611909900000|2021-01-29 08:45:00|6253.82|6253.82|6252.61|6252.61|6253.82|6253.82|6251.85|6251.85|0
1611910200000|2021-01-29 08:50:00|6254.09|6254.09|6256.36|6256.36|6256.36|6256.36|6254.09|6254.09|0
1611910500000|2021-01-29 08:55:00|6256.72|6256.72|6257.4|6257.4|6258.07|6258.07|6256.72|6256.72|0
1611910800000|2021-01-29 09:00:00|6257.12|6257.12|6262.55|6262.55|6265.19|6265.19|6257.12|6257.12|0
1611911100000|2021-01-29 09:05:00|6261.66|6261.66|6265.49|6265.49|6267.46|6267.46|6261.37|6261.37|0
1611911400000|2021-01-29 09:10:00|6265.37|6265.37|6259.42|6259.42|6265.74|6265.74|6259.42|6259.42|0
1611911700000|2021-01-29 09:15:00|6259.21|6259.21|6253.21|6253.21|6259.21|6259.21|6253.21|6253.21|0
1611912000000|2021-01-29 09:20:00|6252.38|6252.38|6248.37|6248.37|6252.38|6252.38|6248.37|6248.37|0
1611912300000|2021-01-29 09:25:00|6250.64|6250.64|6257.45|6257.45|6257.45|6257.45|6249.7|6249.7|0
1611912600000|2021-01-29 09:30:00|6256.98|6256.98|6261.31|6261.31|6261.31|6261.31|6256.98|6256.98|0
1611912900000|2021-01-29 09:35:00|6261.2|6261.2|6270.33|6270.33|6270.33|6270.33|6261.2|6261.2|0
1611913200000|2021-01-29 09:40:00|6268.37|6268.37|6270.08|6270.08|6270.08|6270.08|6268.37|6268.37|0
1611913500000|2021-01-29 09:45:00|6269.53|6269.53|6274.7|6274.7|6274.7|6274.7|6268.85|6268.85|0
1611913800000|2021-01-29 09:50:00|6274.61|6274.61|6268.67|6268.67|6274.61|6274.61|6268.67|6268.67|0
1611914100000|2021-01-29 09:55:00|6264.74|6264.74|6270.13|6270.13|6270.61|6270.61|6264.74|6264.74|0
1611914400000|2021-01-29 10:00:00|6271.59|6271.59|6269.71|6269.71|6271.59|6271.59|6267.61|6267.61|0
1611914700000|2021-01-29 10:05:00|6270.71|6270.71|6268.88|6268.88|6270.71|6270.71|6268.88|6268.88|0
1611915000000|2021-01-29 10:10:00|6269.51|6269.51|6268.03|6268.03|6269.61|6269.61|6266.73|6266.73|0
1611915300000|2021-01-29 10:15:00|6268.83|6268.83|6263.7|6263.7|6270.33|6270.33|6263.7|6263.7|0
1611915600000|2021-01-29 10:20:00|6263.1|6263.1|6259.62|6259.62|6263.1|6263.1|6259.62|6259.62|0
1611915900000|2021-01-29 10:25:00|6260.16|6260.16|6258.65|6258.65|6261.15|6261.15|6258.65|6258.65|0
1611916200000|2021-01-29 10:30:00|6257.01|6257.01|6256.07|6256.07|6257.01|6257.01|6254.67|6254.67|0
1611916500000|2021-01-29 10:35:00|6255.63|6255.63|6254.57|6254.57|6257.69|6257.69|6254.57|6254.57|0
1611916800000|2021-01-29 10:40:00|6254.27|6254.27|6257.15|6257.15|6257.15|6257.15|6254.02|6254.02|0
1611917100000|2021-01-29 10:45:00|6256.09|6256.09|6258.95|6258.95|6258.95|6258.95|6256.09|6256.09|0
1611917400000|2021-01-29 10:50:00|6260.06|6260.06|6265.02|6265.02|6265.02|6265.02|6260.06|6260.06|0
1611917700000|2021-01-29 10:55:00|6266.89|6266.89|6266.14|6266.14|6268.25|6268.25|6266.14|6266.14|0
1611918000000|2021-01-29 11:00:00|6265.51|6265.51|6273.41|6273.41|6273.41|6273.41|6265.51|6265.51|0
1611918300000|2021-01-29 11:05:00|6273.14|6273.14|6277.09|6277.09|6279.16|6279.16|6273.14|6273.14|0
1611918600000|2021-01-29 11:10:00|6277.1|6277.1|6278.83|6278.83|6278.83|6278.83|6277.1|6277.1|0
1611918900000|2021-01-29 11:15:00|6280.54|6280.54|6278.47|6278.47|6281.43|6281.43|6278.47|6278.47|0
1611919200000|2021-01-29 11:20:00|6279.47|6279.47|6280.86|6280.86|6280.86|6280.86|6279.47|6279.47|0
1611919500000|2021-01-29 11:25:00|6280.5|6280.5|6282.74|6282.74|6284.09|6284.09|6280.5|6280.5|0
1611919800000|2021-01-29 11:30:00|6281.27|6281.27|6281.06|6281.06|6281.64|6281.64|6280.45|6280.45|0
1611920100000|2021-01-29 11:35:00|6281.35|6281.35|6289.25|6289.25|6289.25|6289.25|6281.35|6281.35|0
1611920400000|2021-01-29 11:40:00|6287.82|6287.82|6289.93|6289.93|6290.08|6290.08|6287.82|6287.82|0
1611920700000|2021-01-29 11:45:00|6290.87|6290.87|6285.82|6285.82|6291.18|6291.18|6285.82|6285.82|0
1611921000000|2021-01-29 11:50:00|6285.29|6285.29|6286.02|6286.02|6286.59|6286.59|6285.29|6285.29|0
1611921300000|2021-01-29 11:55:00|6284.23|6284.23|6281.96|6281.96|6284.23|6284.23|6281.96|6281.96|0
1611921600000|2021-01-29 12:00:00|6282.72|6282.72|6281.58|6281.58|6282.72|6282.72|6281.47|6281.47|0
1611921900000|2021-01-29 12:05:00|6281.64|6281.64|6285.32|6285.32|6285.32|6285.32|6281.64|6281.64|0
1611922200000|2021-01-29 12:10:00|6286.37|6286.37|6282.54|6282.54|6286.37|6286.37|6282.52|6282.52|0
1611922500000|2021-01-29 12:15:00|6282.14|6282.14|6281.99|6281.99|6282.68|6282.68|6281.99|6281.99|0
1611922800000|2021-01-29 12:20:00|6282.53|6282.53|6280.92|6280.92|6282.85|6282.85|6280.92|6280.92|0
1611923100000|2021-01-29 12:25:00|6280.51|6280.51|6282.19|6282.19|6283.18|6283.18|6280.51|6280.51|0
1611923400000|2021-01-29 12:30:00|6282.26|6282.26|6282.75|6282.75|6283.84|6283.84|6282.26|6282.26|0
1611923700000|2021-01-29 12:35:00|6282.46|6282.46|6280.5|6280.5|6282.46|6282.46|6280.5|6280.5|0
1611924000000|2021-01-29 12:40:00|6280.09|6280.09|6278.79|6278.79|6280.09|6280.09|6278.47|6278.47|0
1611924300000|2021-01-29 12:45:00|6280.34|6280.34|6279.95|6279.95|6281.01|6281.01|6279.95|6279.95|0
1611924600000|2021-01-29 12:50:00|6280.7|6280.7|6279.06|6279.06|6281.92|6281.92|6279.06|6279.06|0
1611924900000|2021-01-29 12:55:00|6279.21|6279.21|6275.68|6275.68|6279.21|6279.21|6275.68|6275.68|0
1611925200000|2021-01-29 13:00:00|6274.83|6274.83|6252.14|6252.14|6274.83|6274.83|6251.81|6251.81|0
1611925500000|2021-01-29 13:05:00|6248.24|6248.24|6243.3|6243.3|6248.24|6248.24|6241.1|6241.1|0
1611925800000|2021-01-29 13:10:00|6246.1|6246.1|6246.2|6246.2|6246.2|6246.2|6244.24|6244.24|0
1611926100000|2021-01-29 13:15:00|6248.56|6248.56|6247.72|6247.72|6251.78|6251.78|6247.07|6247.07|0
1611926400000|2021-01-29 13:20:00|6243.21|6243.21|6241.82|6241.82|6243.21|6243.21|6239.9|6239.9|0
1611926700000|2021-01-29 13:25:00|6243.31|6243.31|6242.9|6242.9|6244.13|6244.13|6241.92|6241.92|0
1611927000000|2021-01-29 13:30:00|6244.33|6244.33|6249.72|6249.72|6249.72|6249.72|6243.1|6243.1|0
1611927300000|2021-01-29 13:35:00|6251.54|6251.54|6258.04|6258.04|6258.04|6258.04|6250.38|6250.38|0
1611927600000|2021-01-29 13:40:00|6260.07|6260.07|6260.85|6260.85|6260.88|6260.88|6260.07|6260.07|0
1611927900000|2021-01-29 13:45:00|6262.16|6262.16|6275.11|6275.11|6275.11|6275.11|6262.16|6262.16|0
1611928200000|2021-01-29 13:50:00|6277.18|6277.18|6266.69|6266.69|6277.18|6277.18|6266.69|6266.69|0
1611928500000|2021-01-29 13:55:00|6266.12|6266.12|6263.75|6263.75|6266.12|6266.12|6263.75|6263.75|0
1611928800000|2021-01-29 14:00:00|6263.82|6263.82|6265.54|6265.54|6267.74|6267.74|6263.82|6263.82|0
1611929100000|2021-01-29 14:05:00|6265.25|6265.25|6266.23|6266.23|6266.23|6266.23|6264.47|6264.47|0
1611929400000|2021-01-29 14:10:00|6266.17|6266.17|6265.29|6265.29|6266.17|6266.17|6263.43|6263.43|0
1611929700000|2021-01-29 14:15:00|6267.76|6267.76|6265.31|6265.31|6268.41|6268.41|6265.31|6265.31|0
1611930000000|2021-01-29 14:20:00|6265.03|6265.03|6262.87|6262.87|6268.11|6268.11|6262.87|6262.87|0
1611930300000|2021-01-29 14:25:00|6264.82|6264.82|6267.36|6267.36|6268.91|6268.91|6264.82|6264.82|0
1611930600000|2021-01-29 14:30:00|6268.54|6268.54|6259.26|6259.26|6269.5|6269.5|6259.26|6259.26|0
1611930900000|2021-01-29 14:35:00|6257.96|6257.96|6251.96|6251.96|6257.96|6257.96|6251.96|6251.96|0
1611931200000|2021-01-29 14:40:00|6251.11|6251.11|6244.3|6244.3|6251.11|6251.11|6243.3|6243.3|0
1611931500000|2021-01-29 14:45:00|6244.44|6244.44|6245.2|6245.2|6246.68|6246.68|6244|6244|0
1611931800000|2021-01-29 14:50:00|6243.26|6243.26|6244.71|6244.71|6244.71|6244.71|6239.85|6239.85|0
1611932100000|2021-01-29 14:55:00|6247.13|6247.13|6259.7|6259.7|6259.7|6259.7|6247.13|6247.13|0
1611932400000|2021-01-29 15:00:00|6257.95|6257.95|6255.94|6255.94|6258|6258|6255.94|6255.94|0
1611932700000|2021-01-29 15:05:00|6259.59|6259.59|6261.89|6261.89|6261.89|6261.89|6258.79|6258.79|0
1611933000000|2021-01-29 15:10:00|6266.74|6266.74|6274.38|6274.38|6274.38|6274.38|6266.74|6266.74|0
1611933300000|2021-01-29 15:15:00|6279.46|6279.46|6275.08|6275.08|6279.46|6279.46|6275.08|6275.08|0
1611933600000|2021-01-29 15:20:00|6275.3|6275.3|6281.28|6281.28|6281.28|6281.28|6275.3|6275.3|0
1611933900000|2021-01-29 15:25:00|6284.68|6284.68|6283.66|6283.66|6284.68|6284.68|6281.06|6281.06|0
1611934200000|2021-01-29 15:30:00|6283.08|6283.08|6287.79|6287.79|6287.79|6287.79|6283.08|6283.08|0
1611934500000|2021-01-29 15:35:00|6286.66|6286.66|6282.31|6282.31|6286.66|6286.66|6282.31|6282.31|0
1611934800000|2021-01-29 15:40:00|6282.28|6282.28|6279.5|6279.5|6282.28|6282.28|6279.5|6279.5|0
1611935100000|2021-01-29 15:45:00|6278.28|6278.28|6278.47|6278.47|6279.24|6279.24|6277.9|6277.9|0
1611935400000|2021-01-29 15:50:00|6279.62|6279.62|6274.85|6274.85|6279.62|6279.62|6274.85|6274.85|0
1611935700000|2021-01-29 15:55:00|6273.69|6273.69|6278.73|6278.73|6279.54|6279.54|6272.68|6272.68|0
1611936000000|2021-01-29 16:00:00|6284.69|6284.69|6282.86|6282.86|6286.8|6286.8|6282.86|6282.86|0
1611936300000|2021-01-29 16:05:00|6283.18|6283.18|6284.71|6284.71|6284.71|6284.71|6282.32|6282.32|0
1611936600000|2021-01-29 16:10:00|6284.49|6284.49|6278.28|6278.28|6284.49|6284.49|6278.28|6278.28|0
1611936900000|2021-01-29 16:15:00|6276.97|6276.97|6276.33|6276.33|6277.61|6277.61|6276.33|6276.33|0
1611937200000|2021-01-29 16:20:00|6276.03|6276.03|6270.45|6270.45|6276.03|6276.03|6270.45|6270.45|0
1611937500000|2021-01-29 16:25:00|6270.17|6270.17|6260.87|6260.87|6272.94|6272.94|6260.87|6260.87|0
1612167300000|2021-02-01 08:15:00|6295.63|6295.63|6303.3|6303.3|6303.3|6303.3|6295.63|6295.63|0
1612167600000|2021-02-01 08:20:00|6308.6|6308.6|6315.25|6315.25|6315.96|6315.96|6308.6|6308.6|0
1612167900000|2021-02-01 08:25:00|6312.61|6312.61|6304.37|6304.37|6312.61|6312.61|6302.38|6302.38|0
1612168200000|2021-02-01 08:30:00|6306.54|6306.54|6314.34|6314.34|6314.34|6314.34|6306.54|6306.54|0
1612168500000|2021-02-01 08:35:00|6306.35|6306.35|6301.8|6301.8|6306.35|6306.35|6295.04|6295.04|0
1612168800000|2021-02-01 08:40:00|6302.9|6302.9|6303.63|6303.63|6308.05|6308.05|6302.9|6302.9|0
1612169100000|2021-02-01 08:45:00|6306.89|6306.89|6306.81|6306.81|6308.97|6308.97|6303.46|6303.46|0
1612169400000|2021-02-01 08:50:00|6308.31|6308.31|6313.99|6313.99|6313.99|6313.99|6306.35|6306.35|0
1612169700000|2021-02-01 08:55:00|6315.57|6315.57|6314.26|6314.26|6315.57|6315.57|6312.72|6312.72|0
1612170000000|2021-02-01 09:00:00|6314.9|6314.9|6313.64|6313.64|6314.9|6314.9|6312.9|6312.9|0
1612170300000|2021-02-01 09:05:00|6313.74|6313.74|6307.5|6307.5|6313.74|6313.74|6307.5|6307.5|0
1612170600000|2021-02-01 09:10:00|6305.35|6305.35|6308.31|6308.31|6308.43|6308.43|6305.35|6305.35|0
1612170900000|2021-02-01 09:15:00|6305.89|6305.89|6303.81|6303.81|6305.89|6305.89|6303.63|6303.63|0
1612171200000|2021-02-01 09:20:00|6303.44|6303.44|6304.39|6304.39|6304.39|6304.39|6300.71|6300.71|0
1612171500000|2021-02-01 09:25:00|6302.18|6302.18|6295.94|6295.94|6302.18|6302.18|6295.94|6295.94|0
1612171800000|2021-02-01 09:30:00|6295.51|6295.51|6299.46|6299.46|6300.08|6300.08|6295.47|6295.47|0
1612172100000|2021-02-01 09:35:00|6298.35|6298.35|6296.83|6296.83|6299.6|6299.6|6296.22|6296.22|0
1612172400000|2021-02-01 09:40:00|6294.59|6294.59|6294.27|6294.27|6297.47|6297.47|6293.91|6293.91|0
1612172700000|2021-02-01 09:45:00|6293.85|6293.85|6290.27|6290.27|6296.09|6296.09|6289.75|6289.75|0
1612173000000|2021-02-01 09:50:00|6292.89|6292.89|6293.11|6293.11|6296.9|6296.9|6292.89|6292.89|0
1612173300000|2021-02-01 09:55:00|6291.9|6291.9|6289.86|6289.86|6292.44|6292.44|6289.07|6289.07|0
1612173600000|2021-02-01 10:00:00|6290.42|6290.42|6289.79|6289.79|6291.98|6291.98|6289.79|6289.79|0
1612173900000|2021-02-01 10:05:00|6290.22|6290.22|6294.09|6294.09|6294.09|6294.09|6290.22|6290.22|0
1612174200000|2021-02-01 10:10:00|6294.32|6294.32|6295.37|6295.37|6295.52|6295.52|6293.54|6293.54|0
1612174500000|2021-02-01 10:15:00|6295.78|6295.78|6297.57|6297.57|6297.57|6297.57|6294.3|6294.3|0
1612174800000|2021-02-01 10:20:00|6297.63|6297.63|6298.55|6298.55|6298.72|6298.72|6297.63|6297.63|0
1612175100000|2021-02-01 10:25:00|6298.43|6298.43|6299.18|6299.18|6300.18|6300.18|6298.43|6298.43|0
1612175400000|2021-02-01 10:30:00|6299.17|6299.17|6303.92|6303.92|6303.92|6303.92|6298.52|6298.52|0
1612175700000|2021-02-01 10:35:00|6304.15|6304.15|6305.63|6305.63|6305.63|6305.63|6304.05|6304.05|0
1612176000000|2021-02-01 10:40:00|6305.18|6305.18|6305.56|6305.56|6309.16|6309.16|6305.18|6305.18|0
1612176300000|2021-02-01 10:45:00|6305.01|6305.01|6304.01|6304.01|6305.01|6305.01|6303.52|6303.52|0
1612176600000|2021-02-01 10:50:00|6303.79|6303.79|6304.31|6304.31|6304.31|6304.31|6302.54|6302.54|0
1612176900000|2021-02-01 10:55:00|6302.29|6302.29|6302.75|6302.75|6302.75|6302.75|6300.76|6300.76|0
1612177200000|2021-02-01 11:00:00|6303.2|6303.2|6302.47|6302.47|6303.2|6303.2|6300.47|6300.47|0
1612177500000|2021-02-01 11:05:00|6300.96|6300.96|6307.07|6307.07|6307.07|6307.07|6300.96|6300.96|0
1612177800000|2021-02-01 11:10:00|6306.85|6306.85|6306.29|6306.29|6306.85|6306.85|6305.49|6305.49|0
1612178100000|2021-02-01 11:15:00|6306.38|6306.38|6308.3|6308.3|6308.3|6308.3|6306.38|6306.38|0
1612178400000|2021-02-01 11:20:00|6307.97|6307.97|6313.98|6313.98|6313.98|6313.98|6307.97|6307.97|0
1612178700000|2021-02-01 11:25:00|6313.28|6313.28|6312.54|6312.54|6313.28|6313.28|6311.15|6311.15|0
1612179000000|2021-02-01 11:30:00|6312.81|6312.81|6316.19|6316.19|6316.19|6316.19|6312.81|6312.81|0
1612179300000|2021-02-01 11:35:00|6316.18|6316.18|6317.2|6317.2|6317.37|6317.37|6316.18|6316.18|0
1612179600000|2021-02-01 11:40:00|6316.88|6316.88|6313.32|6313.32|6316.88|6316.88|6313|6313|0
1612179900000|2021-02-01 11:45:00|6312.72|6312.72|6310.11|6310.11|6312.72|6312.72|6310.11|6310.11|0
1612180200000|2021-02-01 11:50:00|6310.88|6310.88|6309.05|6309.05|6310.88|6310.88|6309.05|6309.05|0
1612180500000|2021-02-01 11:55:00|6307.71|6307.71|6303.68|6303.68|6307.71|6307.71|6303.68|6303.68|0
1612180800000|2021-02-01 12:00:00|6302.34|6302.34|6297.53|6297.53|6302.34|6302.34|6297.53|6297.53|0
1612181100000|2021-02-01 12:05:00|6295.96|6295.96|6296.63|6296.63|6296.86|6296.86|6295.55|6295.55|0
1612181400000|2021-02-01 12:10:00|6296.44|6296.44|6297.09|6297.09|6297.12|6297.12|6296.02|6296.02|0
1612181700000|2021-02-01 12:15:00|6296.77|6296.77|6303.4|6303.4|6303.4|6303.4|6296.77|6296.77|0
1612182000000|2021-02-01 12:20:00|6302.22|6302.22|6302.29|6302.29|6302.81|6302.81|6301.44|6301.44|0
1612182300000|2021-02-01 12:25:00|6303.66|6303.66|6302.1|6302.1|6303.66|6303.66|6301.41|6301.41|0
1612182600000|2021-02-01 12:30:00|6304.21|6304.21|6306.55|6306.55|6306.55|6306.55|6304.21|6304.21|0
1612182900000|2021-02-01 12:35:00|6305.83|6305.83|6305.11|6305.11|6305.9|6305.9|6305.11|6305.11|0
1612183200000|2021-02-01 12:40:00|6305.65|6305.65|6308|6308|6308.44|6308.44|6305.65|6305.65|0
1612183500000|2021-02-01 12:45:00|6308.1|6308.1|6308.85|6308.85|6308.85|6308.85|6307.8|6307.8|0
1612183800000|2021-02-01 12:50:00|6308.63|6308.63|6309.23|6309.23|6309.41|6309.41|6308.58|6308.58|0
1612184100000|2021-02-01 12:55:00|6308.42|6308.42|6307.86|6307.86|6308.72|6308.72|6307.86|6307.86|0
1612184400000|2021-02-01 13:00:00|6306.85|6306.85|6309.03|6309.03|6309.03|6309.03|6306.85|6306.85|0
1612184700000|2021-02-01 13:05:00|6310.11|6310.11|6307.84|6307.84|6311.13|6311.13|6307.84|6307.84|0
1612185000000|2021-02-01 13:10:00|6308.29|6308.29|6302.64|6302.64|6308.29|6308.29|6302.64|6302.64|0
1612185300000|2021-02-01 13:15:00|6301.44|6301.44|6297.73|6297.73|6301.44|6301.44|6297.73|6297.73|0
1612185600000|2021-02-01 13:20:00|6296.75|6296.75|6296.87|6296.87|6296.87|6296.87|6294.9|6294.9|0
1612185900000|2021-02-01 13:25:00|6297.06|6297.06|6300.09|6300.09|6300.09|6300.09|6297.06|6297.06|0
1612186200000|2021-02-01 13:30:00|6299.75|6299.75|6298.34|6298.34|6301.4|6301.4|6298.34|6298.34|0
1612186500000|2021-02-01 13:35:00|6296.78|6296.78|6296.93|6296.93|6296.93|6296.93|6296.2|6296.2|0
1612186800000|2021-02-01 13:40:00|6297.19|6297.19|6296.55|6296.55|6297.22|6297.22|6294.68|6294.68|0
1612187100000|2021-02-01 13:45:00|6298.14|6298.14|6299.16|6299.16|6299.16|6299.16|6297.86|6297.86|0
1612187400000|2021-02-01 13:50:00|6299.94|6299.94|6300.3|6300.3|6300.3|6300.3|6299.82|6299.82|0
1612187700000|2021-02-01 13:55:00|6300.53|6300.53|6302.1|6302.1|6302.91|6302.91|6299.98|6299.98|0
1612188000000|2021-02-01 14:00:00|6301.48|6301.48|6298.85|6298.85|6301.48|6301.48|6298.85|6298.85|0
1612188300000|2021-02-01 14:05:00|6300.31|6300.31|6302.11|6302.11|6302.11|6302.11|6300.11|6300.11|0
1612188600000|2021-02-01 14:10:00|6300.3|6300.3|6302.97|6302.97|6302.97|6302.97|6299.98|6299.98|0
1612188900000|2021-02-01 14:15:00|6302.25|6302.25|6304.18|6304.18|6304.85|6304.85|6302.25|6302.25|0
1612189200000|2021-02-01 14:20:00|6302.56|6302.56|6301.88|6301.88|6303.53|6303.53|6301.88|6301.88|0
1612189500000|2021-02-01 14:25:00|6304.22|6304.22|6309.17|6309.17|6309.84|6309.84|6304.22|6304.22|0
1612189800000|2021-02-01 14:30:00|6307.27|6307.27|6302.54|6302.54|6307.27|6307.27|6301.22|6301.22|0
1612190100000|2021-02-01 14:35:00|6300.76|6300.76|6298.25|6298.25|6300.76|6300.76|6298.25|6298.25|0
1612190400000|2021-02-01 14:40:00|6298.97|6298.97|6298.09|6298.09|6301.51|6301.51|6298.09|6298.09|0
1612190700000|2021-02-01 14:45:00|6297.41|6297.41|6289.19|6289.19|6297.41|6297.41|6289.19|6289.19|0
1612191000000|2021-02-01 14:50:00|6288.73|6288.73|6278.34|6278.34|6288.73|6288.73|6278.34|6278.34|0
1612191300000|2021-02-01 14:55:00|6274.96|6274.96|6279.34|6279.34|6279.68|6279.68|6274.96|6274.96|0
1612191600000|2021-02-01 15:00:00|6279.43|6279.43|6278.92|6278.92|6279.43|6279.43|6276.5|6276.5|0
1612191900000|2021-02-01 15:05:00|6283.4|6283.4|6276.43|6276.43|6283.43|6283.43|6275.18|6275.18|0
1612192200000|2021-02-01 15:10:00|6275.52|6275.52|6276.49|6276.49|6277.01|6277.01|6274.39|6274.39|0
1612192500000|2021-02-01 15:15:00|6280.54|6280.54|6275.46|6275.46|6280.54|6280.54|6275.38|6275.38|0
1612192800000|2021-02-01 15:20:00|6274.86|6274.86|6279.14|6279.14|6279.14|6279.14|6274.86|6274.86|0
1612193100000|2021-02-01 15:25:00|6283.32|6283.32|6289.04|6289.04|6289.04|6289.04|6283.32|6283.32|0
1612193400000|2021-02-01 15:30:00|6286.98|6286.98|6289.25|6289.25|6291.25|6291.25|6286.98|6286.98|0
1612193700000|2021-02-01 15:35:00|6289.9|6289.9|6287.88|6287.88|6292.23|6292.23|6286.82|6286.82|0
1612194000000|2021-02-01 15:40:00|6287.4|6287.4|6283.49|6283.49|6289.79|6289.79|6283.49|6283.49|0
1612194300000|2021-02-01 15:45:00|6284.78|6284.78|6284.4|6284.4|6286.76|6286.76|6283.36|6283.36|0
1612194600000|2021-02-01 15:50:00|6286.05|6286.05|6279.76|6279.76|6286.35|6286.35|6279.76|6279.76|0
1612194900000|2021-02-01 15:55:00|6278.68|6278.68|6277.03|6277.03|6279.73|6279.73|6277.03|6277.03|0
1612195200000|2021-02-01 16:00:00|6277.3|6277.3|6275.59|6275.59|6279.05|6279.05|6275.23|6275.23|0
1612195500000|2021-02-01 16:05:00|6275.06|6275.06|6279.7|6279.7|6281.12|6281.12|6275.06|6275.06|0
1612195800000|2021-02-01 16:10:00|6279.93|6279.93|6285.86|6285.86|6285.86|6285.86|6279.93|6279.93|0
1612196100000|2021-02-01 16:15:00|6287.47|6287.47|6291.72|6291.72|6291.72|6291.72|6287.47|6287.47|0
1612196400000|2021-02-01 16:20:00|6293.94|6293.94|6299.69|6299.69|6299.69|6299.69|6293.94|6293.94|0
1612196700000|2021-02-01 16:25:00|6299.81|6299.81|6304.13|6304.13|6304.13|6304.13|6299.81|6299.81|0
1612253700000|2021-02-02 08:15:00|6348.26|6348.26|6350.1|6350.1|6350.1|6350.1|6345.9|6345.9|0
1612254000000|2021-02-02 08:20:00|6349.76|6349.76|6350.75|6350.75|6352.23|6352.23|6349.76|6349.76|0
1612254300000|2021-02-02 08:25:00|6350.64|6350.64|6350.73|6350.73|6350.73|6350.73|6349.51|6349.51|0
1612254600000|2021-02-02 08:30:00|6352.11|6352.11|6353.42|6353.42|6354.12|6354.12|6352.11|6352.11|0
1612254900000|2021-02-02 08:35:00|6352.41|6352.41|6344.93|6344.93|6352.41|6352.41|6344.93|6344.93|0
1612255200000|2021-02-02 08:40:00|6348.68|6348.68|6348.6|6348.6|6348.68|6348.68|6345.67|6345.67|0
1612255500000|2021-02-02 08:45:00|6347|6347|6348.33|6348.33|6348.41|6348.41|6347|6347|0
1612255800000|2021-02-02 08:50:00|6346.03|6346.03|6348.8|6348.8|6348.83|6348.83|6346.03|6346.03|0
1612256100000|2021-02-02 08:55:00|6345.85|6345.85|6348.45|6348.45|6348.45|6348.45|6342.51|6342.51|0
1612256400000|2021-02-02 09:00:00|6348.87|6348.87|6354.08|6354.08|6354.51|6354.51|6348.87|6348.87|0
1612256700000|2021-02-02 09:05:00|6351.93|6351.93|6350.49|6350.49|6351.93|6351.93|6350.42|6350.42|0
1612257000000|2021-02-02 09:10:00|6348.07|6348.07|6347.63|6347.63|6348.07|6348.07|6346.9|6346.9|0
1612257300000|2021-02-02 09:15:00|6348.75|6348.75|6354.43|6354.43|6355.7|6355.7|6348.75|6348.75|0
1612257600000|2021-02-02 09:20:00|6352.41|6352.41|6352.97|6352.97|6352.97|6352.97|6350.14|6350.14|0
1612257900000|2021-02-02 09:25:00|6352.06|6352.06|6349.59|6349.59|6352.06|6352.06|6349.18|6349.18|0
1612258200000|2021-02-02 09:30:00|6351.64|6351.64|6351.31|6351.31|6351.71|6351.71|6350.77|6350.77|0
1612258500000|2021-02-02 09:35:00|6350.9|6350.9|6353.53|6353.53|6353.53|6353.53|6350.9|6350.9|0
1612258800000|2021-02-02 09:40:00|6353.87|6353.87|6359.66|6359.66|6359.66|6359.66|6353.39|6353.39|0
1612259100000|2021-02-02 09:45:00|6361.03|6361.03|6361.61|6361.61|6363.6|6363.6|6361.03|6361.03|0
1612259400000|2021-02-02 09:50:00|6359.91|6359.91|6360.74|6360.74|6360.74|6360.74|6358.06|6358.06|0
1612259700000|2021-02-02 09:55:00|6361.62|6361.62|6360.67|6360.67|6363.43|6363.43|6360.67|6360.67|0
1612260000000|2021-02-02 10:00:00|6361.22|6361.22|6359.3|6359.3|6361.22|6361.22|6359.3|6359.3|0
1612260300000|2021-02-02 10:05:00|6358.86|6358.86|6359.39|6359.39|6359.39|6359.39|6357.25|6357.25|0
1612260600000|2021-02-02 10:10:00|6359.66|6359.66|6359.07|6359.07|6361.35|6361.35|6359.07|6359.07|0
1612260900000|2021-02-02 10:15:00|6359.27|6359.27|6361.23|6361.23|6361.82|6361.82|6358.61|6358.61|0
1612261200000|2021-02-02 10:20:00|6359.77|6359.77|6356.74|6356.74|6359.77|6359.77|6356.74|6356.74|0
1612261500000|2021-02-02 10:25:00|6355.89|6355.89|6355.39|6355.39|6355.97|6355.97|6354.88|6354.88|0
1612261800000|2021-02-02 10:30:00|6353.76|6353.76|6354.5|6354.5|6355.49|6355.49|6353.76|6353.76|0
1612262100000|2021-02-02 10:35:00|6355.4|6355.4|6356.89|6356.89|6357.33|6357.33|6355.4|6355.4|0
1612262400000|2021-02-02 10:40:00|6357.16|6357.16|6356.27|6356.27|6358.62|6358.62|6356.27|6356.27|0
1612262700000|2021-02-02 10:45:00|6356.75|6356.75|6354.82|6354.82|6357.76|6357.76|6354.82|6354.82|0
1612263000000|2021-02-02 10:50:00|6355.68|6355.68|6353.59|6353.59|6355.75|6355.75|6353.59|6353.59|0
1612263300000|2021-02-02 10:55:00|6352.15|6352.15|6353.71|6353.71|6353.71|6353.71|6352.15|6352.15|0
1612263600000|2021-02-02 11:00:00|6353.99|6353.99|6356.96|6356.96|6356.96|6356.96|6353.99|6353.99|0
1612263900000|2021-02-02 11:05:00|6357.25|6357.25|6359.01|6359.01|6359.01|6359.01|6357.25|6357.25|0
1612264200000|2021-02-02 11:10:00|6357.38|6357.38|6352.71|6352.71|6357.38|6357.38|6352.71|6352.71|0
1612264500000|2021-02-02 11:15:00|6351.29|6351.29|6353.2|6353.2|6353.23|6353.23|6351.29|6351.29|0
1612264800000|2021-02-02 11:20:00|6354.84|6354.84|6355.81|6355.81|6355.81|6355.81|6353.16|6353.16|0
1612265100000|2021-02-02 11:25:00|6356.13|6356.13|6357.03|6357.03|6357.54|6357.54|6355.34|6355.34|0
1612265400000|2021-02-02 11:30:00|6356.36|6356.36|6355.39|6355.39|6356.93|6356.93|6354.68|6354.68|0
1612265700000|2021-02-02 11:35:00|6356.28|6356.28|6354.4|6354.4|6356.28|6356.28|6354.4|6354.4|0
1612266000000|2021-02-02 11:40:00|6353.97|6353.97|6351.27|6351.27|6353.97|6353.97|6351.27|6351.27|0
1612266300000|2021-02-02 11:45:00|6351.33|6351.33|6351.53|6351.53|6352.47|6352.47|6351.33|6351.33|0
1612266600000|2021-02-02 11:50:00|6351.56|6351.56|6349.54|6349.54|6353.34|6353.34|6349.54|6349.54|0
1612266900000|2021-02-02 11:55:00|6348.13|6348.13|6347.09|6347.09|6349.55|6349.55|6347.09|6347.09|0
1612267200000|2021-02-02 12:00:00|6346.63|6346.63|6345.41|6345.41|6346.63|6346.63|6344.49|6344.49|0
1612267500000|2021-02-02 12:05:00|6346.31|6346.31|6348.28|6348.28|6348.28|6348.28|6346.31|6346.31|0
1612267800000|2021-02-02 12:10:00|6347.32|6347.32|6348.44|6348.44|6348.44|6348.44|6346.37|6346.37|0
1612268100000|2021-02-02 12:15:00|6348.35|6348.35|6346.79|6346.79|6348.96|6348.96|6346.79|6346.79|0
1612268400000|2021-02-02 12:20:00|6343.43|6343.43|6344.36|6344.36|6345.25|6345.25|6343.43|6343.43|0
1612268700000|2021-02-02 12:25:00|6343.07|6343.07|6345.01|6345.01|6345.01|6345.01|6343.07|6343.07|0
1612269000000|2021-02-02 12:30:00|6345.57|6345.57|6345.96|6345.96|6347.47|6347.47|6345.57|6345.57|0
1612269300000|2021-02-02 12:35:00|6344.88|6344.88|6342.9|6342.9|6344.88|6344.88|6342.72|6342.72|0
1612269600000|2021-02-02 12:40:00|6342.32|6342.32|6344.3|6344.3|6344.3|6344.3|6342.07|6342.07|0
1612269900000|2021-02-02 12:45:00|6345.35|6345.35|6343.94|6343.94|6345.35|6345.35|6342.89|6342.89|0
1612270200000|2021-02-02 12:50:00|6342.96|6342.96|6339.26|6339.26|6342.96|6342.96|6338.08|6338.08|0
1612270500000|2021-02-02 12:55:00|6336.97|6336.97|6338.17|6338.17|6338.46|6338.46|6336.97|6336.97|0
1612270800000|2021-02-02 13:00:00|6339.36|6339.36|6337.11|6337.11|6339.36|6339.36|6336.95|6336.95|0
1612271100000|2021-02-02 13:05:00|6337.06|6337.06|6335.46|6335.46|6337.06|6337.06|6335.39|6335.39|0
1612271400000|2021-02-02 13:10:00|6335.78|6335.78|6341.58|6341.58|6341.58|6341.58|6335.78|6335.78|0
1612271700000|2021-02-02 13:15:00|6341.33|6341.33|6340.34|6340.34|6341.33|6341.33|6340.06|6340.06|0
1612272000000|2021-02-02 13:20:00|6340.63|6340.63|6343.05|6343.05|6343.06|6343.06|6340.63|6340.63|0
1612272300000|2021-02-02 13:25:00|6343.26|6343.26|6340.09|6340.09|6343.26|6343.26|6340.09|6340.09|0
1612272600000|2021-02-02 13:30:00|6339.75|6339.75|6338.89|6338.89|6339.75|6339.75|6337.56|6337.56|0
1612272900000|2021-02-02 13:35:00|6338.95|6338.95|6341.16|6341.16|6341.16|6341.16|6337.45|6337.45|0
1612273200000|2021-02-02 13:40:00|6339.72|6339.72|6339.79|6339.79|6340.81|6340.81|6338.29|6338.29|0
1612273500000|2021-02-02 13:45:00|6340.73|6340.73|6342.07|6342.07|6342.07|6342.07|6340.06|6340.06|0
1612273800000|2021-02-02 13:50:00|6343.01|6343.01|6342.53|6342.53|6343.88|6343.88|6342.44|6342.44|0
1612274100000|2021-02-02 13:55:00|6341.63|6341.63|6339.85|6339.85|6341.63|6341.63|6339.85|6339.85|0
1612274400000|2021-02-02 14:00:00|6338.73|6338.73|6340.19|6340.19|6340.55|6340.55|6338.73|6338.73|0
1612274700000|2021-02-02 14:05:00|6339.89|6339.89|6338.32|6338.32|6339.89|6339.89|6338.32|6338.32|0
1612275000000|2021-02-02 14:10:00|6338.27|6338.27|6336.48|6336.48|6338.27|6338.27|6336.48|6336.48|0
1612275300000|2021-02-02 14:15:00|6335.48|6335.48|6340.04|6340.04|6340.04|6340.04|6335.48|6335.48|0
1612275600000|2021-02-02 14:20:00|6341.17|6341.17|6343.27|6343.27|6343.27|6343.27|6341.17|6341.17|0
1612275900000|2021-02-02 14:25:00|6342.21|6342.21|6338.93|6338.93|6342.21|6342.21|6338.93|6338.93|0
1612276200000|2021-02-02 14:30:00|6339.51|6339.51|6339.34|6339.34|6343.01|6343.01|6339.34|6339.34|0
1612276500000|2021-02-02 14:35:00|6339.02|6339.02|6341.48|6341.48|6341.48|6341.48|6339.02|6339.02|0
1612276800000|2021-02-02 14:40:00|6342.6|6342.6|6346.27|6346.27|6346.27|6346.27|6342.6|6342.6|0
1612277100000|2021-02-02 14:45:00|6347.08|6347.08|6349.38|6349.38|6349.38|6349.38|6347.08|6347.08|0
1612277400000|2021-02-02 14:50:00|6349.66|6349.66|6347.03|6347.03|6349.66|6349.66|6346.1|6346.1|0
1612277700000|2021-02-02 14:55:00|6346.81|6346.81|6354.55|6354.55|6354.55|6354.55|6346.81|6346.81|0
1612278000000|2021-02-02 15:00:00|6354.39|6354.39|6343.91|6343.91|6354.39|6354.39|6343.91|6343.91|0
1612278300000|2021-02-02 15:05:00|6341.17|6341.17|6342.47|6342.47|6342.47|6342.47|6341.12|6341.12|0
1612278600000|2021-02-02 15:10:00|6342.84|6342.84|6342.88|6342.88|6343.29|6343.29|6340.92|6340.92|0
1612278900000|2021-02-02 15:15:00|6346.11|6346.11|6352.76|6352.76|6352.76|6352.76|6346.11|6346.11|0
1612279200000|2021-02-02 15:20:00|6353.48|6353.48|6354.37|6354.37|6354.37|6354.37|6351.56|6351.56|0
1612279500000|2021-02-02 15:25:00|6348.7|6348.7|6348.75|6348.75|6348.75|6348.75|6346.62|6346.62|0
1612279800000|2021-02-02 15:30:00|6346.85|6346.85|6345.48|6345.48|6350.05|6350.05|6345.48|6345.48|0
1612280100000|2021-02-02 15:35:00|6345.86|6345.86|6344.13|6344.13|6345.86|6345.86|6343.18|6343.18|0
1612280400000|2021-02-02 15:40:00|6345.4|6345.4|6341.28|6341.28|6345.4|6345.4|6340.87|6340.87|0
1612280700000|2021-02-02 15:45:00|6337.48|6337.48|6348.95|6348.95|6348.95|6348.95|6337.48|6337.48|0
1612281000000|2021-02-02 15:50:00|6348.89|6348.89|6345.72|6345.72|6349.82|6349.82|6345.72|6345.72|0
1612281300000|2021-02-02 15:55:00|6346.04|6346.04|6345.2|6345.2|6346.13|6346.13|6345.2|6345.2|0
1612281600000|2021-02-02 16:00:00|6342.86|6342.86|6345.18|6345.18|6345.18|6345.18|6342.86|6342.86|0
1612281900000|2021-02-02 16:05:00|6344.08|6344.08|6342.28|6342.28|6344.08|6344.08|6339.15|6339.15|0
1612282200000|2021-02-02 16:10:00|6347.47|6347.47|6345.55|6345.55|6347.89|6347.89|6345.1|6345.1|0
1612282500000|2021-02-02 16:15:00|6350.44|6350.44|6353.82|6353.82|6353.82|6353.82|6349.24|6349.24|0
1612282800000|2021-02-02 16:20:00|6353.24|6353.24|6355.08|6355.08|6355.57|6355.57|6353.24|6353.24|0
1612283100000|2021-02-02 16:25:00|6356.2|6356.2|6352.72|6352.72|6358.69|6358.69|6352.72|6352.72|0
1612340100000|2021-02-03 08:15:00|6391.4|6391.4|6389.81|6389.81|6395.27|6395.27|6389.81|6389.81|0
1612340400000|2021-02-03 08:20:00|6388.98|6388.98|6385.15|6385.15|6388.98|6388.98|6384.87|6384.87|0
1612340700000|2021-02-03 08:25:00|6384.5|6384.5|6388.56|6388.56|6388.56|6388.56|6384.5|6384.5|0
1612341000000|2021-02-03 08:30:00|6388.41|6388.41|6391.09|6391.09|6391.09|6391.09|6386.88|6386.88|0
1612341300000|2021-02-03 08:35:00|6393.72|6393.72|6394.49|6394.49|6395.84|6395.84|6392.5|6392.5|0
1612341600000|2021-02-03 08:40:00|6394.87|6394.87|6386.22|6386.22|6396.05|6396.05|6386.22|6386.22|0
1612341900000|2021-02-03 08:45:00|6386.11|6386.11|6380.64|6380.64|6386.67|6386.67|6380.64|6380.64|0
1612342200000|2021-02-03 08:50:00|6380.93|6380.93|6380.53|6380.53|6382.46|6382.46|6380.14|6380.14|0
1612342500000|2021-02-03 08:55:00|6378.36|6378.36|6380.29|6380.29|6380.29|6380.29|6376.63|6376.63|0
1612342800000|2021-02-03 09:00:00|6381.78|6381.78|6384.71|6384.71|6384.71|6384.71|6381.22|6381.22|0
1612343100000|2021-02-03 09:05:00|6382.69|6382.69|6379.41|6379.41|6382.69|6382.69|6379.41|6379.41|0
1612343400000|2021-02-03 09:10:00|6379.29|6379.29|6380.8|6380.8|6381.44|6381.44|6379.13|6379.13|0
1612343700000|2021-02-03 09:15:00|6378.78|6378.78|6376.47|6376.47|6379.36|6379.36|6374.52|6374.52|0
1612344000000|2021-02-03 09:20:00|6376.54|6376.54|6370.35|6370.35|6376.54|6376.54|6370.35|6370.35|0
1612344300000|2021-02-03 09:25:00|6372.02|6372.02|6375.85|6375.85|6375.85|6375.85|6371.11|6371.11|0
1612344600000|2021-02-03 09:30:00|6375.58|6375.58|6375.6|6375.6|6379.21|6379.21|6375.58|6375.58|0
1612344900000|2021-02-03 09:35:00|6378.58|6378.58|6378.19|6378.19|6379.43|6379.43|6377.57|6377.57|0
1612345200000|2021-02-03 09:40:00|6377.66|6377.66|6374.33|6374.33|6377.66|6377.66|6374.33|6374.33|0
1612345500000|2021-02-03 09:45:00|6375.59|6375.59|6375.48|6375.48|6375.84|6375.84|6375.48|6375.48|0
1612345800000|2021-02-03 09:50:00|6375.54|6375.54|6379.36|6379.36|6379.36|6379.36|6374.83|6374.83|0
1612346100000|2021-02-03 09:55:00|6379.13|6379.13|6378.88|6378.88|6379.13|6379.13|6376.71|6376.71|0
1612346400000|2021-02-03 10:00:00|6378.22|6378.22|6374.38|6374.38|6379.48|6379.48|6374.38|6374.38|0
1612346700000|2021-02-03 10:05:00|6374.28|6374.28|6374.86|6374.86|6374.86|6374.86|6372.77|6372.77|0
1612347000000|2021-02-03 10:10:00|6375.11|6375.11|6378.2|6378.2|6378.2|6378.2|6375.11|6375.11|0
1612347300000|2021-02-03 10:15:00|6377.36|6377.36|6380.51|6380.51|6380.51|6380.51|6377.36|6377.36|0
1612347600000|2021-02-03 10:20:00|6380.46|6380.46|6383.52|6383.52|6383.52|6383.52|6380.44|6380.44|0
1612347900000|2021-02-03 10:25:00|6384|6384|6380.47|6380.47|6384|6384|6380.47|6380.47|0
1612348200000|2021-02-03 10:30:00|6380.46|6380.46|6382.06|6382.06|6382.62|6382.62|6380.46|6380.46|0
1612348500000|2021-02-03 10:35:00|6381.34|6381.34|6381.22|6381.22|6381.89|6381.89|6380.6|6380.6|0
1612348800000|2021-02-03 10:40:00|6379.88|6379.88|6376.9|6376.9|6380.16|6380.16|6376.9|6376.9|0
1612349100000|2021-02-03 10:45:00|6375.93|6375.93|6376.14|6376.14|6376.58|6376.58|6375.93|6375.93|0
1612349400000|2021-02-03 10:50:00|6376.27|6376.27|6374.46|6374.46|6377.36|6377.36|6374.46|6374.46|0
1612349700000|2021-02-03 10:55:00|6374.34|6374.34|6374.57|6374.57|6374.57|6374.57|6373.93|6373.93|0
1612350000000|2021-02-03 11:00:00|6374.77|6374.77|6374.26|6374.26|6374.77|6374.77|6374.05|6374.05|0
1612350300000|2021-02-03 11:05:00|6373.46|6373.46|6374.45|6374.45|6374.45|6374.45|6371.42|6371.42|0
1612350600000|2021-02-03 11:10:00|6373.03|6373.03|6374.82|6374.82|6374.82|6374.82|6372.97|6372.97|0
1612350900000|2021-02-03 11:15:00|6375.23|6375.23|6376.18|6376.18|6377.59|6377.59|6375.23|6375.23|0
1612351200000|2021-02-03 11:20:00|6376.2|6376.2|6376.98|6376.98|6377.38|6377.38|6375.93|6375.93|0
1612351500000|2021-02-03 11:25:00|6376.88|6376.88|6378.49|6378.49|6378.49|6378.49|6375.92|6375.92|0
1612351800000|2021-02-03 11:30:00|6377.33|6377.33|6377.45|6377.45|6378.6|6378.6|6376.87|6376.87|0
1612352100000|2021-02-03 11:35:00|6376.61|6376.61|6376.51|6376.51|6377.12|6377.12|6375.85|6375.85|0
1612352400000|2021-02-03 11:40:00|6375.93|6375.93|6379.11|6379.11|6379.31|6379.31|6375.93|6375.93|0
1612352700000|2021-02-03 11:45:00|6380.04|6380.04|6370|6370|6380.04|6380.04|6370|6370|0
1612353000000|2021-02-03 11:50:00|6369|6369|6365.71|6365.71|6369.06|6369.06|6365.71|6365.71|0
1612353300000|2021-02-03 11:55:00|6365.85|6365.85|6365.12|6365.12|6367.35|6367.35|6364|6364|0
1612353600000|2021-02-03 12:00:00|6363|6363|6359.24|6359.24|6363|6363|6358.39|6358.39|0
1612353900000|2021-02-03 12:05:00|6360.13|6360.13|6359.13|6359.13|6360.13|6360.13|6359.13|6359.13|0
1612354200000|2021-02-03 12:10:00|6359.04|6359.04|6361.77|6361.77|6361.77|6361.77|6359.04|6359.04|0
1612354500000|2021-02-03 12:15:00|6361.57|6361.57|6361.57|6361.57|6362.26|6362.26|6361.38|6361.38|0
1612354800000|2021-02-03 12:20:00|6361.68|6361.68|6362.59|6362.59|6362.98|6362.98|6361.68|6361.68|0
1612355100000|2021-02-03 12:25:00|6361.95|6361.95|6367.54|6367.54|6367.54|6367.54|6361.95|6361.95|0
1612355400000|2021-02-03 12:30:00|6368.28|6368.28|6371.05|6371.05|6371.05|6371.05|6367.97|6367.97|0
1612355700000|2021-02-03 12:35:00|6372.8|6372.8|6371.99|6371.99|6373.28|6373.28|6371.99|6371.99|0
1612356000000|2021-02-03 12:40:00|6370.63|6370.63|6374.54|6374.54|6374.54|6374.54|6370.63|6370.63|0
1612356300000|2021-02-03 12:45:00|6372.78|6372.78|6371.55|6371.55|6372.78|6372.78|6371.55|6371.55|0
1612356600000|2021-02-03 12:50:00|6371.14|6371.14|6369.71|6369.71|6371.66|6371.66|6369.71|6369.71|0
1612356900000|2021-02-03 12:55:00|6370.29|6370.29|6369.63|6369.63|6370.34|6370.34|6369.15|6369.15|0
1612357200000|2021-02-03 13:00:00|6368.83|6368.83|6367.35|6367.35|6368.83|6368.83|6367.35|6367.35|0
1612357500000|2021-02-03 13:05:00|6367.5|6367.5|6366.26|6366.26|6367.5|6367.5|6366.26|6366.26|0
1612357800000|2021-02-03 13:10:00|6365.75|6365.75|6368.24|6368.24|6368.24|6368.24|6365.75|6365.75|0
1612358100000|2021-02-03 13:15:00|6368.92|6368.92|6369.06|6369.06|6370.32|6370.32|6368.92|6368.92|0
1612358400000|2021-02-03 13:20:00|6370.08|6370.08|6370.66|6370.66|6371.53|6371.53|6370.08|6370.08|0
1612358700000|2021-02-03 13:25:00|6370.54|6370.54|6369.57|6369.57|6370.71|6370.71|6369.57|6369.57|0
1612359000000|2021-02-03 13:30:00|6371.21|6371.21|6370.42|6370.42|6371.21|6371.21|6370.01|6370.01|0
1612359300000|2021-02-03 13:35:00|6369.99|6369.99|6371.88|6371.88|6372.85|6372.85|6369.99|6369.99|0
1612359600000|2021-02-03 13:40:00|6370.83|6370.83|6370.35|6370.35|6370.83|6370.83|6369.89|6369.89|0
1612359900000|2021-02-03 13:45:00|6368.95|6368.95|6368.5|6368.5|6368.95|6368.95|6368.03|6368.03|0
1612360200000|2021-02-03 13:50:00|6370.18|6370.18|6369.33|6369.33|6370.18|6370.18|6369.33|6369.33|0
1612360500000|2021-02-03 13:55:00|6368.59|6368.59|6371.42|6371.42|6371.42|6371.42|6368.59|6368.59|0
1612360800000|2021-02-03 14:00:00|6373.76|6373.76|6374.42|6374.42|6374.42|6374.42|6373.15|6373.15|0
1612361100000|2021-02-03 14:05:00|6374.83|6374.83|6370.56|6370.56|6374.83|6374.83|6370.56|6370.56|0
1612361400000|2021-02-03 14:10:00|6370.44|6370.44|6369.23|6369.23|6370.44|6370.44|6369.18|6369.18|0
1612361700000|2021-02-03 14:15:00|6369.7|6369.7|6367.13|6367.13|6369.9|6369.9|6367.13|6367.13|0
1612362000000|2021-02-03 14:20:00|6366.97|6366.97|6368.05|6368.05|6369.32|6369.32|6366.97|6366.97|0
1612362300000|2021-02-03 14:25:00|6369.35|6369.35|6369.94|6369.94|6370.47|6370.47|6369.35|6369.35|0
1612362600000|2021-02-03 14:30:00|6369.17|6369.17|6368.79|6368.79|6369.9|6369.9|6368.34|6368.34|0
1612362900000|2021-02-03 14:35:00|6371.97|6371.97|6368.71|6368.71|6371.97|6371.97|6368.71|6368.71|0
1612363200000|2021-02-03 14:40:00|6368.28|6368.28|6372.17|6372.17|6372.17|6372.17|6368.16|6368.16|0
1612363500000|2021-02-03 14:45:00|6371.41|6371.41|6373.14|6373.14|6373.14|6373.14|6370.47|6370.47|0
1612363800000|2021-02-03 14:50:00|6372.79|6372.79|6369|6369|6372.79|6372.79|6369|6369|0
1612364100000|2021-02-03 14:55:00|6369.65|6369.65|6369.24|6369.24|6369.65|6369.65|6368.89|6368.89|0
1612364400000|2021-02-03 15:00:00|6368.34|6368.34|6368.06|6368.06|6368.34|6368.34|6366.97|6366.97|0
1612364700000|2021-02-03 15:05:00|6367.74|6367.74|6368.57|6368.57|6369.45|6369.45|6367.46|6367.46|0
1612365000000|2021-02-03 15:10:00|6366.92|6366.92|6365.28|6365.28|6366.92|6366.92|6362.72|6362.72|0
1612365300000|2021-02-03 15:15:00|6363.44|6363.44|6360.41|6360.41|6364|6364|6360.41|6360.41|0
1612365600000|2021-02-03 15:20:00|6358.81|6358.81|6358.54|6358.54|6358.81|6358.81|6357.82|6357.82|0
1612365900000|2021-02-03 15:25:00|6358.67|6358.67|6354.83|6354.83|6358.67|6358.67|6351.99|6351.99|0
1612366200000|2021-02-03 15:30:00|6354.26|6354.26|6354.85|6354.85|6354.85|6354.85|6352.9|6352.9|0
1612366500000|2021-02-03 15:35:00|6354.73|6354.73|6357.34|6357.34|6357.81|6357.81|6354.73|6354.73|0
1612366800000|2021-02-03 15:40:00|6358.71|6358.71|6363.73|6363.73|6364.65|6364.65|6358.71|6358.71|0
1612367100000|2021-02-03 15:45:00|6363.62|6363.62|6365.72|6365.72|6365.72|6365.72|6363.62|6363.62|0
1612367400000|2021-02-03 15:50:00|6368.17|6368.17|6370.76|6370.76|6370.87|6370.87|6368.17|6368.17|0
1612367700000|2021-02-03 15:55:00|6370.62|6370.62|6369.55|6369.55|6371.22|6371.22|6369.55|6369.55|0
1612368000000|2021-02-03 16:00:00|6370.13|6370.13|6369.84|6369.84|6372.64|6372.64|6369.84|6369.84|0
1612368300000|2021-02-03 16:05:00|6370.08|6370.08|6372.93|6372.93|6372.93|6372.93|6370.08|6370.08|0
1612368600000|2021-02-03 16:10:00|6372.4|6372.4|6371.25|6371.25|6372.94|6372.94|6369.92|6369.92|0
1612368900000|2021-02-03 16:15:00|6374.5|6374.5|6372.52|6372.52|6374.5|6374.5|6372.52|6372.52|0
1612369200000|2021-02-03 16:20:00|6375.71|6375.71|6375.52|6375.52|6376.66|6376.66|6374.6|6374.6|0
1612369500000|2021-02-03 16:25:00|6373.45|6373.45|6373.52|6373.52|6374.32|6374.32|6373.45|6373.45|0
1612426500000|2021-02-04 08:15:00|6413.06|6413.06|6418.55|6418.55|6418.55|6418.55|6413.06|6413.06|0
1612426800000|2021-02-04 08:20:00|6417.59|6417.59|6415.33|6415.33|6417.59|6417.59|6411.78|6411.78|0
1612427100000|2021-02-04 08:25:00|6410.79|6410.79|6406.84|6406.84|6410.79|6410.79|6404.62|6404.62|0
1612427400000|2021-02-04 08:30:00|6408.71|6408.71|6412.98|6412.98|6412.98|6412.98|6408.71|6408.71|0
1612427700000|2021-02-04 08:35:00|6414.1|6414.1|6419.14|6419.14|6420.48|6420.48|6414.1|6414.1|0
1612428000000|2021-02-04 08:40:00|6420.03|6420.03|6418.63|6418.63|6420.03|6420.03|6416.94|6416.94|0
1612428300000|2021-02-04 08:45:00|6419.95|6419.95|6414.51|6414.51|6419.95|6419.95|6414.51|6414.51|0
1612428600000|2021-02-04 08:50:00|6416.26|6416.26|6412.82|6412.82|6416.54|6416.54|6412.82|6412.82|0
1612428900000|2021-02-04 08:55:00|6413.27|6413.27|6403.72|6403.72|6413.38|6413.38|6403.21|6403.21|0
1612429200000|2021-02-04 09:00:00|6403.9|6403.9|6405.01|6405.01|6407.07|6407.07|6403.9|6403.9|0
1612429500000|2021-02-04 09:05:00|6404.92|6404.92|6399.26|6399.26|6404.92|6404.92|6399.26|6399.26|0
1612429800000|2021-02-04 09:10:00|6398.88|6398.88|6391.51|6391.51|6398.88|6398.88|6391.41|6391.41|0
1612430100000|2021-02-04 09:15:00|6391.87|6391.87|6395.38|6395.38|6395.38|6395.38|6391.87|6391.87|0
1612430400000|2021-02-04 09:20:00|6395.14|6395.14|6388.22|6388.22|6395.14|6395.14|6388.22|6388.22|0
1612430700000|2021-02-04 09:25:00|6386.54|6386.54|6385.2|6385.2|6386.57|6386.57|6385.2|6385.2|0
1612431000000|2021-02-04 09:30:00|6383.22|6383.22|6384.28|6384.28|6385.65|6385.65|6382.69|6382.69|0
1612431300000|2021-02-04 09:35:00|6383.28|6383.28|6382.33|6382.33|6383.28|6383.28|6381.99|6381.99|0
1612431600000|2021-02-04 09:40:00|6382.16|6382.16|6379.07|6379.07|6382.16|6382.16|6378.25|6378.25|0
1612431900000|2021-02-04 09:45:00|6377.72|6377.72|6379.63|6379.63|6381.31|6381.31|6377.72|6377.72|0
1612432200000|2021-02-04 09:50:00|6376.44|6376.44|6374.85|6374.85|6377.09|6377.09|6374.85|6374.85|0
1612432500000|2021-02-04 09:55:00|6374.72|6374.72|6374.51|6374.51|6374.72|6374.72|6373.91|6373.91|0
1612432800000|2021-02-04 10:00:00|6373.63|6373.63|6371.1|6371.1|6374.29|6374.29|6371.1|6371.1|0
1612433100000|2021-02-04 10:05:00|6371.28|6371.28|6373.57|6373.57|6373.99|6373.99|6371.28|6371.28|0
1612433400000|2021-02-04 10:10:00|6373.42|6373.42|6373.67|6373.67|6375.27|6375.27|6373.42|6373.42|0
1612433700000|2021-02-04 10:15:00|6372.94|6372.94|6373.52|6373.52|6373.52|6373.52|6372.02|6372.02|0
1612434000000|2021-02-04 10:20:00|6374.21|6374.21|6373.1|6373.1|6374.21|6374.21|6371.61|6371.61|0
1612434300000|2021-02-04 10:25:00|6374.41|6374.41|6373.72|6373.72|6375.3|6375.3|6373.63|6373.63|0
1612434600000|2021-02-04 10:30:00|6372.94|6372.94|6369.58|6369.58|6372.94|6372.94|6368.57|6368.57|0
1612434900000|2021-02-04 10:35:00|6369.84|6369.84|6368.7|6368.7|6370.12|6370.12|6368.7|6368.7|0
1612435200000|2021-02-04 10:40:00|6368.39|6368.39|6367.78|6367.78|6368.39|6368.39|6367.13|6367.13|0
1612435500000|2021-02-04 10:45:00|6370.22|6370.22|6369.19|6369.19|6370.22|6370.22|6367.9|6367.9|0
1612435800000|2021-02-04 10:50:00|6370.58|6370.58|6371.42|6371.42|6371.89|6371.89|6370.58|6370.58|0
1612436100000|2021-02-04 10:55:00|6370.37|6370.37|6371.57|6371.57|6371.57|6371.57|6370.37|6370.37|0
1612436400000|2021-02-04 11:00:00|6370.83|6370.83|6368.5|6368.5|6370.83|6370.83|6368.5|6368.5|0
1612436700000|2021-02-04 11:05:00|6366.61|6366.61|6365.51|6365.51|6366.61|6366.61|6364.24|6364.24|0
1612437000000|2021-02-04 11:10:00|6366.73|6366.73|6367.6|6367.6|6368.53|6368.53|6366.73|6366.73|0
1612437300000|2021-02-04 11:15:00|6369.53|6369.53|6369.01|6369.01|6369.53|6369.53|6366.62|6366.62|0
1612437600000|2021-02-04 11:20:00|6368.61|6368.61|6370.36|6370.36|6370.36|6370.36|6367.61|6367.61|0
1612437900000|2021-02-04 11:25:00|6370.92|6370.92|6373.35|6373.35|6373.35|6373.35|6370.92|6370.92|0
1612438200000|2021-02-04 11:30:00|6371.81|6371.81|6373.19|6373.19|6373.19|6373.19|6371.38|6371.38|0
1612438500000|2021-02-04 11:35:00|6371.16|6371.16|6369.73|6369.73|6371.36|6371.36|6369.45|6369.45|0
1612438800000|2021-02-04 11:40:00|6369.02|6369.02|6367.61|6367.61|6369.02|6369.02|6367.61|6367.61|0
1612439100000|2021-02-04 11:45:00|6367.97|6367.97|6366.38|6366.38|6369.58|6369.58|6366.38|6366.38|0
1612439400000|2021-02-04 11:50:00|6364.67|6364.67|6360.99|6360.99|6364.67|6364.67|6360.99|6360.99|0
1612439700000|2021-02-04 11:55:00|6360.71|6360.71|6359.4|6359.4|6360.73|6360.73|6358.81|6358.81|0
1612440000000|2021-02-04 12:00:00|6359.67|6359.67|6356.04|6356.04|6359.67|6359.67|6356.04|6356.04|0
1612440300000|2021-02-04 12:05:00|6353.99|6353.99|6352.24|6352.24|6353.99|6353.99|6352.24|6352.24|0
1612440600000|2021-02-04 12:10:00|6351.97|6351.97|6352|6352|6352.47|6352.47|6351.97|6351.97|0
1612440900000|2021-02-04 12:15:00|6351.86|6351.86|6345.46|6345.46|6351.86|6351.86|6345.46|6345.46|0
1612441200000|2021-02-04 12:20:00|6344.93|6344.93|6343.98|6343.98|6344.93|6344.93|6342.37|6342.37|0
1612441500000|2021-02-04 12:25:00|6343.4|6343.4|6345.64|6345.64|6346.11|6346.11|6343.4|6343.4|0
1612441800000|2021-02-04 12:30:00|6345.05|6345.05|6346.71|6346.71|6346.71|6346.71|6345.05|6345.05|0
1612442100000|2021-02-04 12:35:00|6346.23|6346.23|6346.47|6346.47|6346.53|6346.53|6346.23|6346.23|0
1612442400000|2021-02-04 12:40:00|6346.4|6346.4|6345.66|6345.66|6347.56|6347.56|6345.66|6345.66|0
1612442700000|2021-02-04 12:45:00|6347.22|6347.22|6350.63|6350.63|6351.13|6351.13|6347.22|6347.22|0
1612443000000|2021-02-04 12:50:00|6351.48|6351.48|6354.28|6354.28|6354.28|6354.28|6351.48|6351.48|0
1612443300000|2021-02-04 12:55:00|6353.99|6353.99|6354.31|6354.31|6354.31|6354.31|6353.38|6353.38|0
1612443600000|2021-02-04 13:00:00|6354.6|6354.6|6353.04|6353.04|6354.6|6354.6|6351.78|6351.78|0
1612443900000|2021-02-04 13:05:00|6353.6|6353.6|6355.37|6355.37|6355.37|6355.37|6353.6|6353.6|0
1612444200000|2021-02-04 13:10:00|6354.92|6354.92|6354.41|6354.41|6355.71|6355.71|6354.41|6354.41|0
1612444500000|2021-02-04 13:15:00|6354.61|6354.61|6357.05|6357.05|6357.17|6357.17|6354.61|6354.61|0
1612444800000|2021-02-04 13:20:00|6356.28|6356.28|6358.68|6358.68|6358.68|6358.68|6356.15|6356.15|0
1612445100000|2021-02-04 13:25:00|6359.51|6359.51|6357.32|6357.32|6359.58|6359.58|6356.96|6356.96|0
1612445400000|2021-02-04 13:30:00|6356.21|6356.21|6356.24|6356.24|6357.28|6357.28|6355.86|6355.86|0
1612445700000|2021-02-04 13:35:00|6355.89|6355.89|6357.18|6357.18|6357.18|6357.18|6355.89|6355.89|0
1612446000000|2021-02-04 13:40:00|6356.63|6356.63|6357.55|6357.55|6357.85|6357.85|6356.63|6356.63|0
1612446300000|2021-02-04 13:45:00|6357.37|6357.37|6357.88|6357.88|6357.88|6357.88|6355.37|6355.37|0
1612446600000|2021-02-04 13:50:00|6358.48|6358.48|6360.53|6360.53|6360.53|6360.53|6358.14|6358.14|0
1612446900000|2021-02-04 13:55:00|6358.9|6358.9|6360|6360|6360.25|6360.25|6358.9|6358.9|0
1612447200000|2021-02-04 14:00:00|6360.84|6360.84|6363.06|6363.06|6363.06|6363.06|6360.84|6360.84|0
1612447500000|2021-02-04 14:05:00|6365.26|6365.26|6362.6|6362.6|6365.26|6365.26|6362.6|6362.6|0
1612447800000|2021-02-04 14:10:00|6362.3|6362.3|6361.22|6361.22|6362.3|6362.3|6360.38|6360.38|0
1612448100000|2021-02-04 14:15:00|6362.01|6362.01|6366.4|6366.4|6366.4|6366.4|6362.01|6362.01|0
1612448400000|2021-02-04 14:20:00|6366.55|6366.55|6364.39|6364.39|6366.55|6366.55|6364.12|6364.12|0
1612448700000|2021-02-04 14:25:00|6364.24|6364.24|6367.06|6367.06|6367.06|6367.06|6363.83|6363.83|0
1612449000000|2021-02-04 14:30:00|6366.42|6366.42|6367.95|6367.95|6367.95|6367.95|6366.42|6366.42|0
1612449300000|2021-02-04 14:35:00|6368.29|6368.29|6366.27|6366.27|6369.96|6369.96|6366.19|6366.19|0
1612449600000|2021-02-04 14:40:00|6367.96|6367.96|6368.66|6368.66|6369.36|6369.36|6367.96|6367.96|0
1612449900000|2021-02-04 14:45:00|6368.21|6368.21|6373|6373|6373|6373|6368.21|6368.21|0
1612450200000|2021-02-04 14:50:00|6374.81|6374.81|6372.92|6372.92|6374.81|6374.81|6371.89|6371.89|0
1612450500000|2021-02-04 14:55:00|6373.18|6373.18|6375.16|6375.16|6375.16|6375.16|6373.18|6373.18|0
1612450800000|2021-02-04 15:00:00|6377.9|6377.9|6377.01|6377.01|6377.9|6377.9|6375.34|6375.34|0
1612451100000|2021-02-04 15:05:00|6380.02|6380.02|6385.91|6385.91|6385.91|6385.91|6380.02|6380.02|0
1612451400000|2021-02-04 15:10:00|6384.12|6384.12|6389.99|6389.99|6389.99|6389.99|6384.12|6384.12|0
1612451700000|2021-02-04 15:15:00|6392.12|6392.12|6394.96|6394.96|6396.94|6396.94|6392.12|6392.12|0
1612452000000|2021-02-04 15:20:00|6396.89|6396.89|6392.62|6392.62|6396.89|6396.89|6391.22|6391.22|0
1612452300000|2021-02-04 15:25:00|6392.64|6392.64|6386.11|6386.11|6392.64|6392.64|6386.11|6386.11|0
1612452600000|2021-02-04 15:30:00|6386.19|6386.19|6388.95|6388.95|6388.95|6388.95|6386.19|6386.19|0
1612452900000|2021-02-04 15:35:00|6388.36|6388.36|6389.11|6389.11|6389.88|6389.88|6388.36|6388.36|0
1612453200000|2021-02-04 15:40:00|6390.07|6390.07|6390.31|6390.31|6390.31|6390.31|6389.13|6389.13|0
1612453500000|2021-02-04 15:45:00|6392.58|6392.58|6393.68|6393.68|6393.68|6393.68|6388.75|6388.75|0
1612453800000|2021-02-04 15:50:00|6393.71|6393.71|6394.08|6394.08|6395.69|6395.69|6393.26|6393.26|0
1612454100000|2021-02-04 15:55:00|6394.61|6394.61|6392.3|6392.3|6395.43|6395.43|6392.3|6392.3|0
1612454400000|2021-02-04 16:00:00|6394.33|6394.33|6394.69|6394.69|6396.06|6396.06|6393.44|6393.44|0
1612454700000|2021-02-04 16:05:00|6395.37|6395.37|6397.94|6397.94|6397.94|6397.94|6395.37|6395.37|0
1612455000000|2021-02-04 16:10:00|6397.14|6397.14|6397.78|6397.78|6399.17|6399.17|6397.14|6397.14|0
1612455300000|2021-02-04 16:15:00|6398.11|6398.11|6398.82|6398.82|6399.18|6399.18|6397.24|6397.24|0
1612455600000|2021-02-04 16:20:00|6397.65|6397.65|6398.69|6398.69|6398.69|6398.69|6395.92|6395.92|0
1612455900000|2021-02-04 16:25:00|6396.56|6396.56|6396.58|6396.58|6396.75|6396.75|6394.9|6394.9|0
1612512900000|2021-02-05 08:15:00|6421.61|6421.61|6427.6|6427.6|6427.6|6427.6|6421.61|6421.61|0
1612513200000|2021-02-05 08:20:00|6423.86|6423.86|6426.87|6426.87|6430.45|6430.45|6423.83|6423.83|0
1612513500000|2021-02-05 08:25:00|6425.19|6425.19|6419.6|6419.6|6425.19|6425.19|6415.37|6415.37|0
1612513800000|2021-02-05 08:30:00|6420.76|6420.76|6420.38|6420.38|6422|6422|6416.31|6416.31|0
1612514100000|2021-02-05 08:35:00|6418.75|6418.75|6418.11|6418.11|6425.02|6425.02|6418.11|6418.11|0
1612514400000|2021-02-05 08:40:00|6420|6420|6420.26|6420.26|6420.26|6420.26|6418.7|6418.7|0
1612514700000|2021-02-05 08:45:00|6422.66|6422.66|6422.49|6422.49|6422.82|6422.82|6421.96|6421.96|0
1612515000000|2021-02-05 08:50:00|6422|6422|6421.93|6421.93|6422|6422|6420.77|6420.77|0
1612515300000|2021-02-05 08:55:00|6421.52|6421.52|6420.94|6420.94|6421.52|6421.52|6419.87|6419.87|0
1612515600000|2021-02-05 09:00:00|6419.95|6419.95|6418.82|6418.82|6419.95|6419.95|6415.94|6415.94|0
1612515900000|2021-02-05 09:05:00|6418.95|6418.95|6414.87|6414.87|6418.95|6418.95|6414.87|6414.87|0
1612516200000|2021-02-05 09:10:00|6416.23|6416.23|6420.45|6420.45|6420.45|6420.45|6416.11|6416.11|0
1612516500000|2021-02-05 09:15:00|6421.31|6421.31|6418.65|6418.65|6421.79|6421.79|6418.61|6418.61|0
1612516800000|2021-02-05 09:20:00|6418.73|6418.73|6418.5|6418.5|6418.89|6418.89|6418.31|6418.31|0
1612517100000|2021-02-05 09:25:00|6418.48|6418.48|6412.66|6412.66|6418.84|6418.84|6412.66|6412.66|0
1612517400000|2021-02-05 09:30:00|6413.49|6413.49|6416.13|6416.13|6416.13|6416.13|6412.66|6412.66|0
1612517700000|2021-02-05 09:35:00|6414.67|6414.67|6411.57|6411.57|6414.67|6414.67|6411.4|6411.4|0
1612518000000|2021-02-05 09:40:00|6410.86|6410.86|6411.89|6411.89|6411.89|6411.89|6410.49|6410.49|0
1612518300000|2021-02-05 09:45:00|6412.42|6412.42|6409.6|6409.6|6412.42|6412.42|6409.6|6409.6|0
1612518600000|2021-02-05 09:50:00|6408.9|6408.9|6406.79|6406.79|6408.9|6408.9|6406.79|6406.79|0
1612518900000|2021-02-05 09:55:00|6407.24|6407.24|6407.22|6407.22|6407.72|6407.72|6407.18|6407.18|0
1612519200000|2021-02-05 10:00:00|6406.63|6406.63|6403.42|6403.42|6406.63|6406.63|6403.42|6403.42|0
1612519500000|2021-02-05 10:05:00|6403.74|6403.74|6406.54|6406.54|6406.54|6406.54|6403.74|6403.74|0
1612519800000|2021-02-05 10:10:00|6407.71|6407.71|6409.74|6409.74|6409.74|6409.74|6407.17|6407.17|0
1612520100000|2021-02-05 10:15:00|6408.54|6408.54|6406.65|6406.65|6408.54|6408.54|6406.65|6406.65|0
1612520400000|2021-02-05 10:20:00|6405.3|6405.3|6405.77|6405.77|6405.77|6405.77|6405.19|6405.19|0
1612520700000|2021-02-05 10:25:00|6405.41|6405.41|6404.27|6404.27|6405.41|6405.41|6402.88|6402.88|0
1612521000000|2021-02-05 10:30:00|6404.39|6404.39|6406.23|6406.23|6406.23|6406.23|6404.39|6404.39|0
1612521300000|2021-02-05 10:35:00|6403.53|6403.53|6403.55|6403.55|6404.4|6404.4|6401.85|6401.85|0
1612521600000|2021-02-05 10:40:00|6405.38|6405.38|6411.72|6411.72|6411.72|6411.72|6405.38|6405.38|0
1612521900000|2021-02-05 10:45:00|6411.52|6411.52|6416|6416|6416|6416|6411.06|6411.06|0
1612522200000|2021-02-05 10:50:00|6415.86|6415.86|6411.12|6411.12|6415.86|6415.86|6411.12|6411.12|0
1612522500000|2021-02-05 10:55:00|6412.01|6412.01|6410.85|6410.85|6412.01|6412.01|6410.85|6410.85|0
1612522800000|2021-02-05 11:00:00|6410.81|6410.81|6410.36|6410.36|6412.14|6412.14|6410.36|6410.36|0
1612523100000|2021-02-05 11:05:00|6409.91|6409.91|6409.24|6409.24|6409.91|6409.91|6408.23|6408.23|0
1612523400000|2021-02-05 11:10:00|6409.16|6409.16|6410.23|6410.23|6410.23|6410.23|6408.58|6408.58|0
1612523700000|2021-02-05 11:15:00|6409.76|6409.76|6408.6|6408.6|6409.76|6409.76|6408.6|6408.6|0
1612524000000|2021-02-05 11:20:00|6408.06|6408.06|6407.32|6407.32|6408.06|6408.06|6406.57|6406.57|0
1612524300000|2021-02-05 11:25:00|6408.24|6408.24|6408.15|6408.15|6409.83|6409.83|6408.15|6408.15|0
1612524600000|2021-02-05 11:30:00|6409.46|6409.46|6408.65|6408.65|6409.46|6409.46|6407.85|6407.85|0
1612524900000|2021-02-05 11:35:00|6407.9|6407.9|6408.08|6408.08|6408.08|6408.08|6407.5|6407.5|0
1612525200000|2021-02-05 11:40:00|6408.18|6408.18|6408.58|6408.58|6408.58|6408.58|6406.3|6406.3|0
1612525500000|2021-02-05 11:45:00|6408.14|6408.14|6407.16|6407.16|6408.19|6408.19|6407.16|6407.16|0
1612525800000|2021-02-05 11:50:00|6406.18|6406.18|6407.58|6407.58|6408.72|6408.72|6406.18|6406.18|0
1612526100000|2021-02-05 11:55:00|6407.53|6407.53|6405.38|6405.38|6407.53|6407.53|6405.38|6405.38|0
1612526400000|2021-02-05 12:00:00|6404.88|6404.88|6403.41|6403.41|6404.88|6404.88|6401.93|6401.93|0
1612526700000|2021-02-05 12:05:00|6403.96|6403.96|6403.39|6403.39|6404.42|6404.42|6403.39|6403.39|0
1612527000000|2021-02-05 12:10:00|6402.94|6402.94|6403.14|6403.14|6403.14|6403.14|6401.44|6401.44|0
1612527300000|2021-02-05 12:15:00|6403.41|6403.41|6406.05|6406.05|6406.05|6406.05|6403.2|6403.2|0
1612527600000|2021-02-05 12:20:00|6405.68|6405.68|6404.87|6404.87|6405.68|6405.68|6403.92|6403.92|0
1612527900000|2021-02-05 12:25:00|6404.97|6404.97|6402.81|6402.81|6404.97|6404.97|6401.85|6401.85|0
1612528200000|2021-02-05 12:30:00|6402.01|6402.01|6400.27|6400.27|6402.18|6402.18|6400.27|6400.27|0
1612528500000|2021-02-05 12:35:00|6400.98|6400.98|6399.43|6399.43|6400.98|6400.98|6399.43|6399.43|0
1612528800000|2021-02-05 12:40:00|6398.99|6398.99|6396.78|6396.78|6398.99|6398.99|6396.04|6396.04|0
1612529100000|2021-02-05 12:45:00|6396.2|6396.2|6397.75|6397.75|6397.97|6397.97|6396.2|6396.2|0
1612529400000|2021-02-05 12:50:00|6396.99|6396.99|6394.09|6394.09|6396.99|6396.99|6393.84|6393.84|0
1612529700000|2021-02-05 12:55:00|6392.61|6392.61|6395.09|6395.09|6395.09|6395.09|6392.61|6392.61|0
1612530000000|2021-02-05 13:00:00|6396.11|6396.11|6394.16|6394.16|6396.11|6396.11|6393.89|6393.89|0
1612530300000|2021-02-05 13:05:00|6392.76|6392.76|6391.22|6391.22|6392.76|6392.76|6391.22|6391.22|0
1612530600000|2021-02-05 13:10:00|6391.19|6391.19|6393.3|6393.3|6393.43|6393.43|6391.19|6391.19|0
1612530900000|2021-02-05 13:15:00|6393.74|6393.74|6394.08|6394.08|6394.87|6394.87|6393.45|6393.45|0
1612531200000|2021-02-05 13:20:00|6395.06|6395.06|6399.53|6399.53|6399.53|6399.53|6395.06|6395.06|0
1612531500000|2021-02-05 13:25:00|6398.73|6398.73|6402.49|6402.49|6402.49|6402.49|6398.73|6398.73|0
1612531800000|2021-02-05 13:30:00|6402.5|6402.5|6394.67|6394.67|6402.5|6402.5|6394.67|6394.67|0
1612532100000|2021-02-05 13:35:00|6396.21|6396.21|6396.98|6396.98|6396.98|6396.98|6394.54|6394.54|0
1612532400000|2021-02-05 13:40:00|6397.74|6397.74|6396.34|6396.34|6397.74|6397.74|6395.96|6395.96|0
1612532700000|2021-02-05 13:45:00|6395.87|6395.87|6399.31|6399.31|6399.31|6399.31|6394.74|6394.74|0
1612533000000|2021-02-05 13:50:00|6398.78|6398.78|6398.56|6398.56|6398.78|6398.78|6397.76|6397.76|0
1612533300000|2021-02-05 13:55:00|6398.69|6398.69|6397.34|6397.34|6398.69|6398.69|6397.06|6397.06|0
1612533600000|2021-02-05 14:00:00|6396.54|6396.54|6399.55|6399.55|6399.55|6399.55|6396.54|6396.54|0
1612533900000|2021-02-05 14:05:00|6400.28|6400.28|6400.92|6400.92|6401.24|6401.24|6400.28|6400.28|0
1612534200000|2021-02-05 14:10:00|6401.96|6401.96|6406.16|6406.16|6406.16|6406.16|6401.96|6401.96|0
1612534500000|2021-02-05 14:15:00|6405.02|6405.02|6408.16|6408.16|6408.16|6408.16|6405.02|6405.02|0
1612534800000|2021-02-05 14:20:00|6406.04|6406.04|6403.54|6403.54|6406.74|6406.74|6403.54|6403.54|0
1612535100000|2021-02-05 14:25:00|6403.73|6403.73|6402.45|6402.45|6404.17|6404.17|6402.17|6402.17|0
1612535400000|2021-02-05 14:30:00|6402.79|6402.79|6408.25|6408.25|6410.04|6410.04|6402.79|6402.79|0
1612535700000|2021-02-05 14:35:00|6407.47|6407.47|6402.42|6402.42|6407.47|6407.47|6401.05|6401.05|0
1612536000000|2021-02-05 14:40:00|6403|6403|6408.44|6408.44|6408.48|6408.48|6403|6403|0
1612536300000|2021-02-05 14:45:00|6408.26|6408.26|6409.39|6409.39|6409.39|6409.39|6406.88|6406.88|0
1612536600000|2021-02-05 14:50:00|6408.85|6408.85|6408.99|6408.99|6411.29|6411.29|6408.57|6408.57|0
1612536900000|2021-02-05 14:55:00|6409.33|6409.33|6407.94|6407.94|6409.33|6409.33|6405.44|6405.44|0
1612537200000|2021-02-05 15:00:00|6407.68|6407.68|6399.5|6399.5|6407.68|6407.68|6399.5|6399.5|0
1612537500000|2021-02-05 15:05:00|6400.84|6400.84|6400.04|6400.04|6400.84|6400.84|6399.07|6399.07|0
1612537800000|2021-02-05 15:10:00|6400.2|6400.2|6397.84|6397.84|6401.24|6401.24|6397.84|6397.84|0
1612538100000|2021-02-05 15:15:00|6394.41|6394.41|6388.32|6388.32|6394.41|6394.41|6388.32|6388.32|0
1612538400000|2021-02-05 15:20:00|6387.67|6387.67|6387.87|6387.87|6389.6|6389.6|6387.67|6387.67|0
1612538700000|2021-02-05 15:25:00|6387.16|6387.16|6395.9|6395.9|6395.9|6395.9|6387.16|6387.16|0
1612539000000|2021-02-05 15:30:00|6397.72|6397.72|6400.15|6400.15|6400.79|6400.79|6397.72|6397.72|0
1612539300000|2021-02-05 15:35:00|6400.76|6400.76|6402.69|6402.69|6404.18|6404.18|6400.76|6400.76|0
1612539600000|2021-02-05 15:40:00|6403.22|6403.22|6405.72|6405.72|6405.72|6405.72|6402.2|6402.2|0
1612539900000|2021-02-05 15:45:00|6405.68|6405.68|6411.01|6411.01|6411.01|6411.01|6405.68|6405.68|0
1612540200000|2021-02-05 15:50:00|6410.65|6410.65|6406.01|6406.01|6410.71|6410.71|6406.01|6406.01|0
1612540500000|2021-02-05 15:55:00|6405.7|6405.7|6414.41|6414.41|6414.41|6414.41|6405.7|6405.7|0
1612540800000|2021-02-05 16:00:00|6414.76|6414.76|6414.48|6414.48|6416.49|6416.49|6414.48|6414.48|0
1612541100000|2021-02-05 16:05:00|6414.66|6414.66|6411.73|6411.73|6414.79|6414.79|6411.73|6411.73|0
1612541400000|2021-02-05 16:10:00|6410.87|6410.87|6407.38|6407.38|6410.87|6410.87|6407.33|6407.33|0
1612541700000|2021-02-05 16:15:00|6406.6|6406.6|6406.36|6406.36|6408.27|6408.27|6406.36|6406.36|0
1612542000000|2021-02-05 16:20:00|6406.6|6406.6|6409.55|6409.55|6409.55|6409.55|6405.72|6405.72|0
1612542300000|2021-02-05 16:25:00|6408.09|6408.09|6409.58|6409.58|6409.58|6409.58|6406.64|6406.64|0
1612772100000|2021-02-08 08:15:00|6424.02|6424.02|6417.95|6417.95|6424.02|6424.02|6417.95|6417.95|0
1612772400000|2021-02-08 08:20:00|6419.44|6419.44|6420.65|6420.65|6422.26|6422.26|6419.44|6419.44|0
1612772700000|2021-02-08 08:25:00|6416.37|6416.37|6420.76|6420.76|6420.76|6420.76|6416.28|6416.28|0
1612773000000|2021-02-08 08:30:00|6424.46|6424.46|6426.03|6426.03|6426.93|6426.93|6424.06|6424.06|0
1612773300000|2021-02-08 08:35:00|6423.14|6423.14|6419.36|6419.36|6424.71|6424.71|6419.36|6419.36|0
1612773600000|2021-02-08 08:40:00|6419.87|6419.87|6419.35|6419.35|6423.64|6423.64|6419.35|6419.35|0
1612773900000|2021-02-08 08:45:00|6420.09|6420.09|6419.94|6419.94|6420.09|6420.09|6416.7|6416.7|0
1612774200000|2021-02-08 08:50:00|6420.12|6420.12|6419.52|6419.52|6420.12|6420.12|6418.81|6418.81|0
1612774500000|2021-02-08 08:55:00|6418.42|6418.42|6417.71|6417.71|6418.98|6418.98|6416.51|6416.51|0
1612774800000|2021-02-08 09:00:00|6418.66|6418.66|6422.6|6422.6|6423.21|6423.21|6418.66|6418.66|0
1612775100000|2021-02-08 09:05:00|6425.49|6425.49|6425.07|6425.07|6426.24|6426.24|6425.07|6425.07|0
1612775400000|2021-02-08 09:10:00|6424.6|6424.6|6422.09|6422.09|6424.6|6424.6|6420.25|6420.25|0
1612775700000|2021-02-08 09:15:00|6419.45|6419.45|6416.38|6416.38|6419.45|6419.45|6416.26|6416.26|0
1612776000000|2021-02-08 09:20:00|6415.13|6415.13|6411.25|6411.25|6415.13|6415.13|6411.25|6411.25|0
1612776300000|2021-02-08 09:25:00|6412.16|6412.16|6412.95|6412.95|6412.95|6412.95|6410.54|6410.54|0
1612776600000|2021-02-08 09:30:00|6410.83|6410.83|6412.65|6412.65|6412.65|6412.65|6408.18|6408.18|0
1612776900000|2021-02-08 09:35:00|6412.59|6412.59|6411.88|6411.88|6412.59|6412.59|6410.86|6410.86|0
1612777200000|2021-02-08 09:40:00|6413.31|6413.31|6415.32|6415.32|6415.42|6415.42|6413.31|6413.31|0
1612777500000|2021-02-08 09:45:00|6413.36|6413.36|6414.05|6414.05|6414.54|6414.54|6412.7|6412.7|0
1612777800000|2021-02-08 09:50:00|6416.12|6416.12|6417.56|6417.56|6417.56|6417.56|6416.12|6416.12|0
1612778100000|2021-02-08 09:55:00|6418.4|6418.4|6420.19|6420.19|6420.19|6420.19|6418.4|6418.4|0
1612778400000|2021-02-08 10:00:00|6420.7|6420.7|6423.6|6423.6|6424.03|6424.03|6420.7|6420.7|0
1612778700000|2021-02-08 10:05:00|6425.38|6425.38|6424.98|6424.98|6425.8|6425.8|6424.98|6424.98|0
1612779000000|2021-02-08 10:10:00|6425.93|6425.93|6425.02|6425.02|6425.93|6425.93|6424.79|6424.79|0
1612779300000|2021-02-08 10:15:00|6424.58|6424.58|6424.97|6424.97|6425.46|6425.46|6424.48|6424.48|0
1612779600000|2021-02-08 10:20:00|6424.25|6424.25|6425.84|6425.84|6425.84|6425.84|6424.25|6424.25|0
1612779900000|2021-02-08 10:25:00|6425.7|6425.7|6427.4|6427.4|6427.4|6427.4|6425.01|6425.01|0
1612780200000|2021-02-08 10:30:00|6428.46|6428.46|6428.92|6428.92|6429.76|6429.76|6428.46|6428.46|0
1612780500000|2021-02-08 10:35:00|6428.9|6428.9|6428.34|6428.34|6429.04|6429.04|6427|6427|0
1612780800000|2021-02-08 10:40:00|6428.85|6428.85|6429.53|6429.53|6430.05|6430.05|6428.85|6428.85|0
1612781100000|2021-02-08 10:45:00|6429.93|6429.93|6430.57|6430.57|6431.5|6431.5|6429.93|6429.93|0
1612781400000|2021-02-08 10:50:00|6431.54|6431.54|6430.22|6430.22|6431.54|6431.54|6430.22|6430.22|0
1612781700000|2021-02-08 10:55:00|6430.44|6430.44|6432.68|6432.68|6433.02|6433.02|6430.44|6430.44|0
1612782000000|2021-02-08 11:00:00|6434.65|6434.65|6434.5|6434.5|6435.08|6435.08|6434.09|6434.09|0
1612782300000|2021-02-08 11:05:00|6435.65|6435.65|6438.4|6438.4|6438.4|6438.4|6435.65|6435.65|0
1612782600000|2021-02-08 11:10:00|6438.97|6438.97|6435.73|6435.73|6438.97|6438.97|6435.73|6435.73|0
1612782900000|2021-02-08 11:15:00|6435.09|6435.09|6436.9|6436.9|6436.9|6436.9|6434.23|6434.23|0
1612783200000|2021-02-08 11:20:00|6437.47|6437.47|6438.39|6438.39|6438.42|6438.42|6437.47|6437.47|0
1612783500000|2021-02-08 11:25:00|6439.81|6439.81|6440.92|6440.92|6441.56|6441.56|6439.81|6439.81|0
1612783800000|2021-02-08 11:30:00|6441.18|6441.18|6441.86|6441.86|6441.86|6441.86|6439.55|6439.55|0
1612784100000|2021-02-08 11:35:00|6442.36|6442.36|6440.47|6440.47|6442.36|6442.36|6439.93|6439.93|0
1612784400000|2021-02-08 11:40:00|6439.56|6439.56|6440.82|6440.82|6441.11|6441.11|6439.56|6439.56|0
1612784700000|2021-02-08 11:45:00|6440.36|6440.36|6437.56|6437.56|6440.36|6440.36|6437.56|6437.56|0
1612785000000|2021-02-08 11:50:00|6438.43|6438.43|6439.75|6439.75|6439.75|6439.75|6438.43|6438.43|0
1612785300000|2021-02-08 11:55:00|6439.42|6439.42|6440.79|6440.79|6440.79|6440.79|6438.24|6438.24|0
1612785600000|2021-02-08 12:00:00|6441.86|6441.86|6440.7|6440.7|6442.03|6442.03|6439.7|6439.7|0
1612785900000|2021-02-08 12:05:00|6439.57|6439.57|6438.39|6438.39|6439.57|6439.57|6438.39|6438.39|0
1612786200000|2021-02-08 12:10:00|6437.23|6437.23|6437.32|6437.32|6437.32|6437.32|6436.48|6436.48|0
1612786500000|2021-02-08 12:15:00|6437.59|6437.59|6438.85|6438.85|6438.85|6438.85|6436.94|6436.94|0
1612786800000|2021-02-08 12:20:00|6439.53|6439.53|6440.05|6440.05|6440.53|6440.53|6439.53|6439.53|0
1612787100000|2021-02-08 12:25:00|6442.23|6442.23|6444.93|6444.93|6444.95|6444.95|6441.95|6441.95|0
1612787400000|2021-02-08 12:30:00|6445.51|6445.51|6446.67|6446.67|6446.67|6446.67|6445.45|6445.45|0
1612787700000|2021-02-08 12:35:00|6446.4|6446.4|6445.89|6445.89|6446.46|6446.46|6445.48|6445.48|0
1612788000000|2021-02-08 12:40:00|6446.5|6446.5|6446.96|6446.96|6447.27|6447.27|6446.36|6446.36|0
1612788300000|2021-02-08 12:45:00|6448.55|6448.55|6446.99|6446.99|6448.55|6448.55|6446.98|6446.98|0
1612788600000|2021-02-08 12:50:00|6447.46|6447.46|6448.28|6448.28|6448.42|6448.42|6447.46|6447.46|0
1612788900000|2021-02-08 12:55:00|6447.2|6447.2|6452.26|6452.26|6452.26|6452.26|6447.2|6447.2|0
1612789200000|2021-02-08 13:00:00|6451.38|6451.38|6450.36|6450.36|6452.19|6452.19|6450.36|6450.36|0
1612789500000|2021-02-08 13:05:00|6450.07|6450.07|6450.74|6450.74|6451.34|6451.34|6450.07|6450.07|0
1612789800000|2021-02-08 13:10:00|6451.4|6451.4|6452.14|6452.14|6452.14|6452.14|6451.02|6451.02|0
1612790100000|2021-02-08 13:15:00|6452.21|6452.21|6451.86|6451.86|6452.21|6452.21|6450.36|6450.36|0
1612790400000|2021-02-08 13:20:00|6452.33|6452.33|6453.64|6453.64|6453.64|6453.64|6452.33|6452.33|0
1612790700000|2021-02-08 13:25:00|6454.4|6454.4|6454.52|6454.52|6455.08|6455.08|6454.38|6454.38|0
1612791000000|2021-02-08 13:30:00|6454.63|6454.63|6452|6452|6454.74|6454.74|6451.87|6451.87|0
1612791300000|2021-02-08 13:35:00|6451.89|6451.89|6453.3|6453.3|6453.3|6453.3|6451.32|6451.32|0
1612791600000|2021-02-08 13:40:00|6454.14|6454.14|6452.58|6452.58|6454.14|6454.14|6451.63|6451.63|0
1612791900000|2021-02-08 13:45:00|6452.64|6452.64|6451.87|6451.87|6452.97|6452.97|6451.42|6451.42|0
1612792200000|2021-02-08 13:50:00|6451.59|6451.59|6451.63|6451.63|6452.28|6452.28|6451.59|6451.59|0
1612792500000|2021-02-08 13:55:00|6450.98|6450.98|6452.46|6452.46|6452.75|6452.75|6450.98|6450.98|0
1612792800000|2021-02-08 14:00:00|6452.83|6452.83|6451.13|6451.13|6454.45|6454.45|6451.13|6451.13|0
1612793100000|2021-02-08 14:05:00|6451.16|6451.16|6445.65|6445.65|6451.16|6451.16|6445.65|6445.65|0
1612793400000|2021-02-08 14:10:00|6445.37|6445.37|6444.76|6444.76|6445.62|6445.62|6444.54|6444.54|0
1612793700000|2021-02-08 14:15:00|6444.67|6444.67|6446.82|6446.82|6446.82|6446.82|6444.57|6444.57|0
1612794000000|2021-02-08 14:20:00|6446.43|6446.43|6440.79|6440.79|6446.43|6446.43|6440.79|6440.79|0
1612794300000|2021-02-08 14:25:00|6438.29|6438.29|6436.76|6436.76|6438.35|6438.35|6436.76|6436.76|0
1612794600000|2021-02-08 14:30:00|6438.58|6438.58|6445.86|6445.86|6445.86|6445.86|6438.58|6438.58|0
1612794900000|2021-02-08 14:35:00|6448.18|6448.18|6444.56|6444.56|6448.18|6448.18|6444.56|6444.56|0
1612795200000|2021-02-08 14:40:00|6445.84|6445.84|6450.21|6450.21|6450.21|6450.21|6445.65|6445.65|0
1612795500000|2021-02-08 14:45:00|6450.65|6450.65|6452.68|6452.68|6453.17|6453.17|6450.57|6450.57|0
1612795800000|2021-02-08 14:50:00|6453.47|6453.47|6454.57|6454.57|6454.57|6454.57|6451.46|6451.46|0
1612796100000|2021-02-08 14:55:00|6453.31|6453.31|6452.32|6452.32|6453.31|6453.31|6451.52|6451.52|0
1612796400000|2021-02-08 15:00:00|6450.25|6450.25|6449.27|6449.27|6450.25|6450.25|6448.89|6448.89|0
1612796700000|2021-02-08 15:05:00|6447.36|6447.36|6448.21|6448.21|6449.31|6449.31|6447.36|6447.36|0
1612797000000|2021-02-08 15:10:00|6448.17|6448.17|6442.9|6442.9|6448.17|6448.17|6442.9|6442.9|0
1612797300000|2021-02-08 15:15:00|6445.1|6445.1|6448.31|6448.31|6448.31|6448.31|6445.1|6445.1|0
1612797600000|2021-02-08 15:20:00|6447.08|6447.08|6441.7|6441.7|6447.08|6447.08|6441.7|6441.7|0
1612797900000|2021-02-08 15:25:00|6439.89|6439.89|6440.35|6440.35|6440.35|6440.35|6436.62|6436.62|0
1612798200000|2021-02-08 15:30:00|6439.38|6439.38|6438.63|6438.63|6440.18|6440.18|6438.63|6438.63|0
1612798500000|2021-02-08 15:35:00|6439.18|6439.18|6436.94|6436.94|6439.18|6439.18|6436.94|6436.94|0
1612798800000|2021-02-08 15:40:00|6438.11|6438.11|6448.7|6448.7|6448.7|6448.7|6438.11|6438.11|0
1612799100000|2021-02-08 15:45:00|6448.4|6448.4|6447.9|6447.9|6448.4|6448.4|6447.02|6447.02|0
1612799400000|2021-02-08 15:50:00|6446.13|6446.13|6441.92|6441.92|6446.13|6446.13|6441.92|6441.92|0
1612799700000|2021-02-08 15:55:00|6440.24|6440.24|6440.57|6440.57|6440.57|6440.57|6440.24|6440.24|0
1612800000000|2021-02-08 16:00:00|6441.4|6441.4|6438.91|6438.91|6442.66|6442.66|6438.91|6438.91|0
1612800300000|2021-02-08 16:05:00|6437.45|6437.45|6434.83|6434.83|6437.45|6437.45|6433.82|6433.82|0
1612800600000|2021-02-08 16:10:00|6434.59|6434.59|6429.84|6429.84|6434.59|6434.59|6429.84|6429.84|0
1612800900000|2021-02-08 16:15:00|6430.71|6430.71|6435.54|6435.54|6435.54|6435.54|6430.71|6430.71|0
1612801200000|2021-02-08 16:20:00|6437.05|6437.05|6440.99|6440.99|6440.99|6440.99|6437.05|6437.05|0
1612801500000|2021-02-08 16:25:00|6443.55|6443.55|6438.31|6438.31|6444.83|6444.83|6438.31|6438.31|0
1612858500000|2021-02-09 08:15:00|6425.58|6425.58|6428.26|6428.26|6428.32|6428.32|6425.58|6425.58|0
1612858800000|2021-02-09 08:20:00|6429.59|6429.59|6428|6428|6432.64|6432.64|6428|6428|0
1612859100000|2021-02-09 08:25:00|6421.42|6421.42|6426.02|6426.02|6429.73|6429.73|6421.42|6421.42|0
1612859400000|2021-02-09 08:30:00|6425.84|6425.84|6424.5|6424.5|6430.46|6430.46|6424.5|6424.5|0
1612859700000|2021-02-09 08:35:00|6423.43|6423.43|6424.58|6424.58|6429.43|6429.43|6422.45|6422.45|0
1612860000000|2021-02-09 08:40:00|6425.77|6425.77|6431.27|6431.27|6431.27|6431.27|6425.77|6425.77|0
1612860300000|2021-02-09 08:45:00|6429.92|6429.92|6428.41|6428.41|6430.93|6430.93|6422.83|6422.83|0
1612860600000|2021-02-09 08:50:00|6429.58|6429.58|6432.03|6432.03|6432.03|6432.03|6429.1|6429.1|0
1612860900000|2021-02-09 08:55:00|6432.31|6432.31|6431.57|6431.57|6432.31|6432.31|6430.67|6430.67|0
1612861200000|2021-02-09 09:00:00|6432.08|6432.08|6429.3|6429.3|6432.46|6432.46|6428.21|6428.21|0
1612861500000|2021-02-09 09:05:00|6429.74|6429.74|6427.36|6427.36|6431.05|6431.05|6426.7|6426.7|0
1612861800000|2021-02-09 09:10:00|6425.57|6425.57|6424.42|6424.42|6425.57|6425.57|6423.6|6423.6|0
1612862100000|2021-02-09 09:15:00|6425.02|6425.02|6425.2|6425.2|6426.17|6426.17|6425.02|6425.02|0
1612862400000|2021-02-09 09:20:00|6425.29|6425.29|6422.57|6422.57|6425.29|6425.29|6422.57|6422.57|0
1612862700000|2021-02-09 09:25:00|6423.69|6423.69|6427.49|6427.49|6427.49|6427.49|6423.69|6423.69|0
1612863000000|2021-02-09 09:30:00|6428.25|6428.25|6424.55|6424.55|6428.33|6428.33|6424.55|6424.55|0
1612863300000|2021-02-09 09:35:00|6425.34|6425.34|6426.58|6426.58|6429.09|6429.09|6424.37|6424.37|0
1612863600000|2021-02-09 09:40:00|6423.26|6423.26|6423.74|6423.74|6423.74|6423.74|6420.51|6420.51|0
1612863900000|2021-02-09 09:45:00|6425.89|6425.89|6435.37|6435.37|6435.37|6435.37|6425.89|6425.89|0
1612864200000|2021-02-09 09:50:00|6435.9|6435.9|6436.84|6436.84|6436.84|6436.84|6435.9|6435.9|0
1612864500000|2021-02-09 09:55:00|6436.83|6436.83|6437.13|6437.13|6439.1|6439.1|6436.83|6436.83|0
1612864800000|2021-02-09 10:00:00|6437.95|6437.95|6441.08|6441.08|6441.29|6441.29|6437.95|6437.95|0
1612865100000|2021-02-09 10:05:00|6442.53|6442.53|6438.98|6438.98|6444.07|6444.07|6438.98|6438.98|0
1612865400000|2021-02-09 10:10:00|6440.42|6440.42|6441.83|6441.83|6441.83|6441.83|6440.42|6440.42|0
1612865700000|2021-02-09 10:15:00|6443.23|6443.23|6444.71|6444.71|6444.71|6444.71|6443.23|6443.23|0
1612866000000|2021-02-09 10:20:00|6445.45|6445.45|6442.16|6442.16|6445.45|6445.45|6441.65|6441.65|0
1612866300000|2021-02-09 10:25:00|6443.56|6443.56|6442.45|6442.45|6443.63|6443.63|6442.45|6442.45|0
1612866600000|2021-02-09 10:30:00|6442.47|6442.47|6443.38|6443.38|6445.11|6445.11|6442.47|6442.47|0
1612866900000|2021-02-09 10:35:00|6442.78|6442.78|6443.07|6443.07|6444.62|6444.62|6442.78|6442.78|0
1612867200000|2021-02-09 10:40:00|6442.3|6442.3|6441.18|6441.18|6442.3|6442.3|6440.06|6440.06|0
1612867500000|2021-02-09 10:45:00|6439.91|6439.91|6439.7|6439.7|6439.91|6439.91|6439.39|6439.39|0
1612867800000|2021-02-09 10:50:00|6439.11|6439.11|6440.35|6440.35|6440.35|6440.35|6438.21|6438.21|0
1612868100000|2021-02-09 10:55:00|6440.16|6440.16|6440.8|6440.8|6441.24|6441.24|6440.16|6440.16|0
1612868400000|2021-02-09 11:00:00|6441.64|6441.64|6441.97|6441.97|6443.09|6443.09|6440.47|6440.47|0
1612868700000|2021-02-09 11:05:00|6443.73|6443.73|6439.12|6439.12|6443.73|6443.73|6439.12|6439.12|0
1612869000000|2021-02-09 11:10:00|6440.01|6440.01|6439.26|6439.26|6440.01|6440.01|6439.26|6439.26|0
1612869300000|2021-02-09 11:15:00|6439.36|6439.36|6443|6443|6443.69|6443.69|6439.36|6439.36|0
1612869600000|2021-02-09 11:20:00|6444.54|6444.54|6442.87|6442.87|6445.07|6445.07|6442.87|6442.87|0
1612869900000|2021-02-09 11:25:00|6443.79|6443.79|6445.7|6445.7|6445.7|6445.7|6443.1|6443.1|0
1612870200000|2021-02-09 11:30:00|6445.1|6445.1|6446.22|6446.22|6446.24|6446.24|6444.82|6444.82|0
1612870500000|2021-02-09 11:35:00|6445.35|6445.35|6444.8|6444.8|6445.35|6445.35|6443.21|6443.21|0
1612870800000|2021-02-09 11:40:00|6444.73|6444.73|6455.83|6455.83|6455.83|6455.83|6444.73|6444.73|0
1612871100000|2021-02-09 11:45:00|6456.6|6456.6|6458.52|6458.52|6458.52|6458.52|6453.05|6453.05|0
1612871400000|2021-02-09 11:50:00|6458.77|6458.77|6460.39|6460.39|6463.35|6463.35|6458.77|6458.77|0
1612871700000|2021-02-09 11:55:00|6460.17|6460.17|6461.05|6461.05|6461.05|6461.05|6459.06|6459.06|0
1612872000000|2021-02-09 12:00:00|6460.94|6460.94|6460.77|6460.77|6460.94|6460.94|6458.67|6458.67|0
1612872300000|2021-02-09 12:05:00|6460.98|6460.98|6460.68|6460.68|6460.98|6460.98|6459.82|6459.82|0
1612872600000|2021-02-09 12:10:00|6460.59|6460.59|6460.57|6460.57|6460.94|6460.94|6459.05|6459.05|0
1612872900000|2021-02-09 12:15:00|6460.81|6460.81|6455.04|6455.04|6460.81|6460.81|6455.04|6455.04|0
1612873200000|2021-02-09 12:20:00|6456.34|6456.34|6458.07|6458.07|6458.07|6458.07|6456.34|6456.34|0
1612873500000|2021-02-09 12:25:00|6458.22|6458.22|6464.74|6464.74|6464.74|6464.74|6458.22|6458.22|0
1612873800000|2021-02-09 12:30:00|6467.02|6467.02|6467.47|6467.47|6467.47|6467.47|6464.37|6464.37|0
1612874100000|2021-02-09 12:35:00|6468.98|6468.98|6474.72|6474.72|6475.28|6475.28|6468.98|6468.98|0
1612874400000|2021-02-09 12:40:00|6473.57|6473.57|6467.76|6467.76|6473.58|6473.58|6467.76|6467.76|0
1612874700000|2021-02-09 12:45:00|6468.81|6468.81|6465.25|6465.25|6468.81|6468.81|6465.25|6465.25|0
1612875000000|2021-02-09 12:50:00|6464.99|6464.99|6468.55|6468.55|6468.55|6468.55|6464.99|6464.99|0
1612875300000|2021-02-09 12:55:00|6468.81|6468.81|6469.81|6469.81|6471.36|6471.36|6468.56|6468.56|0
1612875600000|2021-02-09 13:00:00|6470.26|6470.26|6467.68|6467.68|6470.26|6470.26|6467.68|6467.68|0
1612875900000|2021-02-09 13:05:00|6468.07|6468.07|6467.5|6467.5|6468.98|6468.98|6467.5|6467.5|0
1612876200000|2021-02-09 13:10:00|6466.92|6466.92|6466.71|6466.71|6466.92|6466.92|6465.04|6465.04|0
1612876500000|2021-02-09 13:15:00|6469.31|6469.31|6466.11|6466.11|6469.31|6469.31|6465.87|6465.87|0
1612876800000|2021-02-09 13:20:00|6463.72|6463.72|6463.27|6463.27|6464.47|6464.47|6462.77|6462.77|0
1612877100000|2021-02-09 13:25:00|6463.11|6463.11|6462.77|6462.77|6464.41|6464.41|6462.77|6462.77|0
1612877400000|2021-02-09 13:30:00|6462.81|6462.81|6466.29|6466.29|6466.29|6466.29|6462.81|6462.81|0
1612877700000|2021-02-09 13:35:00|6467.53|6467.53|6465.12|6465.12|6467.72|6467.72|6465.12|6465.12|0
1612878000000|2021-02-09 13:40:00|6464.66|6464.66|6464.46|6464.46|6464.66|6464.66|6463.04|6463.04|0
1612878300000|2021-02-09 13:45:00|6464.6|6464.6|6470.69|6470.69|6470.69|6470.69|6464.6|6464.6|0
1612878600000|2021-02-09 13:50:00|6471.02|6471.02|6468.28|6468.28|6471.02|6471.02|6468.28|6468.28|0
1612878900000|2021-02-09 13:55:00|6467.98|6467.98|6470.77|6470.77|6470.9|6470.9|6467.98|6467.98|0
1612879200000|2021-02-09 14:00:00|6470.99|6470.99|6473.7|6473.7|6473.7|6473.7|6470.72|6470.72|0
1612879500000|2021-02-09 14:05:00|6474.67|6474.67|6475.29|6475.29|6475.29|6475.29|6474.37|6474.37|0
1612879800000|2021-02-09 14:10:00|6475.75|6475.75|6475.05|6475.05|6475.75|6475.75|6474|6474|0
1612880100000|2021-02-09 14:15:00|6474.67|6474.67|6473.97|6473.97|6474.67|6474.67|6473.97|6473.97|0
1612880400000|2021-02-09 14:20:00|6475.45|6475.45|6473.4|6473.4|6475.45|6475.45|6473.4|6473.4|0
1612880700000|2021-02-09 14:25:00|6471.51|6471.51|6467.74|6467.74|6471.51|6471.51|6467.74|6467.74|0
1612881000000|2021-02-09 14:30:00|6464.68|6464.68|6457.73|6457.73|6464.68|6464.68|6457.73|6457.73|0
1612881300000|2021-02-09 14:35:00|6460.05|6460.05|6460.74|6460.74|6461.95|6461.95|6460.05|6460.05|0
1612881600000|2021-02-09 14:40:00|6462.85|6462.85|6459.78|6459.78|6464.1|6464.1|6459.78|6459.78|0
1612881900000|2021-02-09 14:45:00|6458.65|6458.65|6462.92|6462.92|6462.92|6462.92|6458.65|6458.65|0
1612882200000|2021-02-09 14:50:00|6461.42|6461.42|6463.21|6463.21|6463.72|6463.72|6461.42|6461.42|0
1612882500000|2021-02-09 14:55:00|6463.6|6463.6|6467.2|6467.2|6468.5|6468.5|6463.6|6463.6|0
1612882800000|2021-02-09 15:00:00|6469.21|6469.21|6471.62|6471.62|6471.62|6471.62|6468.27|6468.27|0
1612883100000|2021-02-09 15:05:00|6471.13|6471.13|6470.24|6470.24|6471.13|6471.13|6468.83|6468.83|0
1612883400000|2021-02-09 15:10:00|6471.45|6471.45|6469.55|6469.55|6471.45|6471.45|6469.55|6469.55|0
1612883700000|2021-02-09 15:15:00|6469|6469|6471.99|6471.99|6471.99|6471.99|6469|6469|0
1612884000000|2021-02-09 15:20:00|6471.22|6471.22|6473.22|6473.22|6473.51|6473.51|6470.97|6470.97|0
1612884300000|2021-02-09 15:25:00|6473.59|6473.59|6477.39|6477.39|6477.39|6477.39|6472.73|6472.73|0
1612884600000|2021-02-09 15:30:00|6478.24|6478.24|6477.87|6477.87|6478.24|6478.24|6475.22|6475.22|0
1612884900000|2021-02-09 15:35:00|6476.73|6476.73|6480.31|6480.31|6481.51|6481.51|6476.73|6476.73|0
1612885200000|2021-02-09 15:40:00|6482.53|6482.53|6481.84|6481.84|6483.63|6483.63|6481.84|6481.84|0
1612885500000|2021-02-09 15:45:00|6482.77|6482.77|6485.77|6485.77|6485.77|6485.77|6482.77|6482.77|0
1612885800000|2021-02-09 15:50:00|6485.58|6485.58|6480.86|6480.86|6485.58|6485.58|6480.86|6480.86|0
1612886100000|2021-02-09 15:55:00|6479.19|6479.19|6475.93|6475.93|6480.28|6480.28|6475.93|6475.93|0
1612886400000|2021-02-09 16:00:00|6476.95|6476.95|6477.9|6477.9|6478.47|6478.47|6476.95|6476.95|0
1612886700000|2021-02-09 16:05:00|6475.45|6475.45|6474.97|6474.97|6476.06|6476.06|6474.66|6474.66|0
1612887000000|2021-02-09 16:10:00|6473.76|6473.76|6473.05|6473.05|6473.76|6473.76|6471.63|6471.63|0
1612887300000|2021-02-09 16:15:00|6472.75|6472.75|6473.81|6473.81|6473.81|6473.81|6472.62|6472.62|0
1612887600000|2021-02-09 16:20:00|6473.38|6473.38|6473.72|6473.72|6473.72|6473.72|6472.52|6472.52|0
1612887900000|2021-02-09 16:25:00|6473.86|6473.86|6470.21|6470.21|6473.86|6473.86|6470.13|6470.13|0
1612944900000|2021-02-10 08:15:00|6456.68|6456.68|6456.55|6456.55|6461.34|6461.34|6456.55|6456.55|0
1612945200000|2021-02-10 08:20:00|6454.4|6454.4|6453.27|6453.27|6456.62|6456.62|6453.27|6453.27|0
1612945500000|2021-02-10 08:25:00|6451.81|6451.81|6449.62|6449.62|6452.05|6452.05|6449.62|6449.62|0
1612945800000|2021-02-10 08:30:00|6449.78|6449.78|6443.63|6443.63|6449.78|6449.78|6443.61|6443.61|0
1612946100000|2021-02-10 08:35:00|6441.54|6441.54|6440.33|6440.33|6443.95|6443.95|6438.53|6438.53|0
1612946400000|2021-02-10 08:40:00|6439.39|6439.39|6443.97|6443.97|6443.97|6443.97|6439.39|6439.39|0
1612946700000|2021-02-10 08:45:00|6444.19|6444.19|6446.03|6446.03|6446.03|6446.03|6441.92|6441.92|0
1612947000000|2021-02-10 08:50:00|6449.88|6449.88|6457.18|6457.18|6457.36|6457.36|6449.88|6449.88|0
1612947300000|2021-02-10 08:55:00|6455.98|6455.98|6456.68|6456.68|6458.02|6458.02|6455.36|6455.36|0
1612947600000|2021-02-10 09:00:00|6453.99|6453.99|6457.88|6457.88|6458.46|6458.46|6453.99|6453.99|0
1612947900000|2021-02-10 09:05:00|6457.32|6457.32|6453.97|6453.97|6457.32|6457.32|6453.97|6453.97|0
1612948200000|2021-02-10 09:10:00|6452.77|6452.77|6452|6452|6452.77|6452.77|6450.84|6450.84|0
1612948500000|2021-02-10 09:15:00|6453.57|6453.57|6450.05|6450.05|6453.57|6453.57|6450.05|6450.05|0
1612948800000|2021-02-10 09:20:00|6450.67|6450.67|6447.05|6447.05|6450.67|6450.67|6447.05|6447.05|0
1612949100000|2021-02-10 09:25:00|6448.25|6448.25|6447.62|6447.62|6448.62|6448.62|6447.46|6447.46|0
1612949400000|2021-02-10 09:30:00|6446.71|6446.71|6446.07|6446.07|6446.71|6446.71|6445.97|6445.97|0
1612949700000|2021-02-10 09:35:00|6448.05|6448.05|6446.78|6446.78|6448.37|6448.37|6446.71|6446.71|0
1612950000000|2021-02-10 09:40:00|6446.38|6446.38|6445.93|6445.93|6446.87|6446.87|6445.87|6445.87|0
1612950300000|2021-02-10 09:45:00|6446.08|6446.08|6444.61|6444.61|6446.73|6446.73|6444.61|6444.61|0
1612950600000|2021-02-10 09:50:00|6441.12|6441.12|6441.89|6441.89|6441.89|6441.89|6441.07|6441.07|0
1612950900000|2021-02-10 09:55:00|6442.11|6442.11|6440.78|6440.78|6442.11|6442.11|6439.99|6439.99|0
1612951200000|2021-02-10 10:00:00|6441.5|6441.5|6441.55|6441.55|6442.21|6442.21|6440.58|6440.58|0
1612951500000|2021-02-10 10:05:00|6441.47|6441.47|6437.86|6437.86|6441.87|6441.87|6437.86|6437.86|0
1612951800000|2021-02-10 10:10:00|6438.72|6438.72|6436.04|6436.04|6439.95|6439.95|6436.04|6436.04|0
1612952100000|2021-02-10 10:15:00|6435.57|6435.57|6435.7|6435.7|6435.7|6435.7|6433.59|6433.59|0
1612952400000|2021-02-10 10:20:00|6435.43|6435.43|6435|6435|6435.99|6435.99|6435|6435|0
1612952700000|2021-02-10 10:25:00|6435.89|6435.89|6437.21|6437.21|6437.21|6437.21|6435.88|6435.88|0
1612953000000|2021-02-10 10:30:00|6435.64|6435.64|6431.42|6431.42|6435.64|6435.64|6431.42|6431.42|0
1612953300000|2021-02-10 10:35:00|6431.18|6431.18|6432.66|6432.66|6432.66|6432.66|6431.18|6431.18|0
1612953600000|2021-02-10 10:40:00|6432.93|6432.93|6433.77|6433.77|6433.77|6433.77|6432.42|6432.42|0
1612953900000|2021-02-10 10:45:00|6433.57|6433.57|6432.22|6432.22|6433.57|6433.57|6432.12|6432.12|0
1612954200000|2021-02-10 10:50:00|6431.62|6431.62|6432.38|6432.38|6432.38|6432.38|6430.72|6430.72|0
1612954500000|2021-02-10 10:55:00|6434.21|6434.21|6435.65|6435.65|6435.65|6435.65|6433.94|6433.94|0
1612954800000|2021-02-10 11:00:00|6435.7|6435.7|6435.35|6435.35|6435.7|6435.7|6435.35|6435.35|0
1612955100000|2021-02-10 11:05:00|6435.62|6435.62|6437.8|6437.8|6437.8|6437.8|6434.75|6434.75|0
1612955400000|2021-02-10 11:10:00|6437.61|6437.61|6436.9|6436.9|6437.61|6437.61|6436.46|6436.46|0
1612955700000|2021-02-10 11:15:00|6437.25|6437.25|6440.82|6440.82|6441.1|6441.1|6437.25|6437.25|0
1612956000000|2021-02-10 11:20:00|6441.94|6441.94|6443.78|6443.78|6443.78|6443.78|6441.35|6441.35|0
1612956300000|2021-02-10 11:25:00|6443.63|6443.63|6442|6442|6443.63|6443.63|6440.35|6440.35|0
1612956600000|2021-02-10 11:30:00|6441.94|6441.94|6442.3|6442.3|6443.75|6443.75|6441.94|6441.94|0
1612956900000|2021-02-10 11:35:00|6442.07|6442.07|6436.58|6436.58|6442.07|6442.07|6436.55|6436.55|0
1612957200000|2021-02-10 11:40:00|6434.2|6434.2|6434.79|6434.79|6434.79|6434.79|6433.19|6433.19|0
1612957500000|2021-02-10 11:45:00|6433.41|6433.41|6430.7|6430.7|6433.88|6433.88|6430.7|6430.7|0
1612957800000|2021-02-10 11:50:00|6431.66|6431.66|6431.06|6431.06|6431.66|6431.66|6431.06|6431.06|0
1612958100000|2021-02-10 11:55:00|6431.91|6431.91|6427.3|6427.3|6431.91|6431.91|6427.3|6427.3|0
1612958400000|2021-02-10 12:00:00|6426.81|6426.81|6423.9|6423.9|6427.5|6427.5|6423.9|6423.9|0
1612958700000|2021-02-10 12:05:00|6422.72|6422.72|6422.46|6422.46|6422.72|6422.72|6421.72|6421.72|0
1612959000000|2021-02-10 12:10:00|6422.54|6422.54|6423.03|6423.03|6423.03|6423.03|6422.01|6422.01|0
1612959300000|2021-02-10 12:15:00|6421.72|6421.72|6420.96|6420.96|6425.59|6425.59|6420|6420|0
1612959600000|2021-02-10 12:20:00|6421.74|6421.74|6421.08|6421.08|6422.9|6422.9|6420.67|6420.67|0
1612959900000|2021-02-10 12:25:00|6421.3|6421.3|6422.41|6422.41|6422.41|6422.41|6419.36|6419.36|0
1612960200000|2021-02-10 12:30:00|6423.05|6423.05|6426.5|6426.5|6426.5|6426.5|6423.05|6423.05|0
1612960500000|2021-02-10 12:35:00|6426.19|6426.19|6425.68|6425.68|6426.87|6426.87|6425.65|6425.65|0
1612960800000|2021-02-10 12:40:00|6426.4|6426.4|6426.92|6426.92|6428.36|6428.36|6424.76|6424.76|0
1612961100000|2021-02-10 12:45:00|6425.61|6425.61|6428.12|6428.12|6428.12|6428.12|6425.39|6425.39|0
1612961400000|2021-02-10 12:50:00|6428.04|6428.04|6427.07|6427.07|6428.39|6428.39|6427.07|6427.07|0
1612961700000|2021-02-10 12:55:00|6428.09|6428.09|6428.33|6428.33|6428.79|6428.79|6427.87|6427.87|0
1612962000000|2021-02-10 13:00:00|6427.93|6427.93|6427.62|6427.62|6427.93|6427.93|6425.81|6425.81|0
1612962300000|2021-02-10 13:05:00|6428.12|6428.12|6424.58|6424.58|6428.12|6428.12|6424.58|6424.58|0
1612962600000|2021-02-10 13:10:00|6423.74|6423.74|6425.85|6425.85|6426.18|6426.18|6423.74|6423.74|0
1612962900000|2021-02-10 13:15:00|6426.21|6426.21|6427.79|6427.79|6427.79|6427.79|6426.21|6426.21|0
1612963200000|2021-02-10 13:20:00|6427.54|6427.54|6427.37|6427.37|6427.59|6427.59|6426.08|6426.08|0
1612963500000|2021-02-10 13:25:00|6426.06|6426.06|6427.91|6427.91|6428.72|6428.72|6426.06|6426.06|0
1612963800000|2021-02-10 13:30:00|6428.24|6428.24|6431.31|6431.31|6431.71|6431.71|6428.02|6428.02|0
1612964100000|2021-02-10 13:35:00|6433.18|6433.18|6433.17|6433.17|6433.18|6433.18|6431.88|6431.88|0
1612964400000|2021-02-10 13:40:00|6431.81|6431.81|6432.04|6432.04|6432.04|6432.04|6430.48|6430.48|0
1612964700000|2021-02-10 13:45:00|6432.21|6432.21|6434.63|6434.63|6435.25|6435.25|6431.08|6431.08|0
1612965000000|2021-02-10 13:50:00|6434.51|6434.51|6434.48|6434.48|6434.64|6434.64|6433.15|6433.15|0
1612965300000|2021-02-10 13:55:00|6434.34|6434.34|6433.72|6433.72|6434.34|6434.34|6433.58|6433.58|0
1612965600000|2021-02-10 14:00:00|6433.73|6433.73|6433.43|6433.43|6433.73|6433.73|6432.82|6432.82|0
1612965900000|2021-02-10 14:05:00|6434.31|6434.31|6434.77|6434.77|6434.89|6434.89|6434.31|6434.31|0
1612966200000|2021-02-10 14:10:00|6435.56|6435.56|6433.65|6433.65|6436.79|6436.79|6433.3|6433.3|0
1612966500000|2021-02-10 14:15:00|6433.67|6433.67|6434.39|6434.39|6434.57|6434.57|6433.67|6433.67|0
1612966800000|2021-02-10 14:20:00|6433.77|6433.77|6430.28|6430.28|6433.77|6433.77|6430.28|6430.28|0
1612967100000|2021-02-10 14:25:00|6431.42|6431.42|6432.71|6432.71|6432.71|6432.71|6431.4|6431.4|0
1612967400000|2021-02-10 14:30:00|6432.93|6432.93|6434.84|6434.84|6436.29|6436.29|6432.65|6432.65|0
1612967700000|2021-02-10 14:35:00|6435.6|6435.6|6431.9|6431.9|6435.76|6435.76|6431.9|6431.9|0
1612968000000|2021-02-10 14:40:00|6431.64|6431.64|6430.93|6430.93|6431.64|6431.64|6430.19|6430.19|0
1612968300000|2021-02-10 14:45:00|6432.19|6432.19|6433.1|6433.1|6433.88|6433.88|6432.19|6432.19|0
1612968600000|2021-02-10 14:50:00|6434.3|6434.3|6433.11|6433.11|6434.3|6434.3|6432.62|6432.62|0
1612968900000|2021-02-10 14:55:00|6433.5|6433.5|6430.99|6430.99|6433.5|6433.5|6429.37|6429.37|0
1612969200000|2021-02-10 15:00:00|6432.63|6432.63|6434.8|6434.8|6434.8|6434.8|6431.46|6431.46|0
1612969500000|2021-02-10 15:05:00|6434.83|6434.83|6433.1|6433.1|6434.83|6434.83|6432.46|6432.46|0
1612969800000|2021-02-10 15:10:00|6433.37|6433.37|6431.46|6431.46|6433.37|6433.37|6431.46|6431.46|0
1612970100000|2021-02-10 15:15:00|6433.24|6433.24|6432.21|6432.21|6435.11|6435.11|6432.21|6432.21|0
1612970400000|2021-02-10 15:20:00|6430.78|6430.78|6419.78|6419.78|6430.78|6430.78|6418.43|6418.43|0
1612970700000|2021-02-10 15:25:00|6415.91|6415.91|6420.86|6420.86|6420.86|6420.86|6414.52|6414.52|0
1612971000000|2021-02-10 15:30:00|6417.64|6417.64|6410.97|6410.97|6417.64|6417.64|6410.97|6410.97|0
1612971300000|2021-02-10 15:35:00|6410.58|6410.58|6410.56|6410.56|6414.48|6414.48|6409.44|6409.44|0
1612971600000|2021-02-10 15:40:00|6409.3|6409.3|6398.69|6398.69|6409.3|6409.3|6398.69|6398.69|0
1612971900000|2021-02-10 15:45:00|6390.87|6390.87|6393.27|6393.27|6393.27|6393.27|6389.34|6389.34|0
1612972200000|2021-02-10 15:50:00|6396.12|6396.12|6408.56|6408.56|6408.56|6408.56|6396.12|6396.12|0
1612972500000|2021-02-10 15:55:00|6409.79|6409.79|6416.4|6416.4|6416.4|6416.4|6407.69|6407.69|0
1612972800000|2021-02-10 16:00:00|6420.73|6420.73|6418.13|6418.13|6420.73|6420.73|6417.76|6417.76|0
1612973100000|2021-02-10 16:05:00|6409.75|6409.75|6410.25|6410.25|6411.86|6411.86|6409.12|6409.12|0
1612973400000|2021-02-10 16:10:00|6409.72|6409.72|6418.52|6418.52|6418.52|6418.52|6409.72|6409.72|0
1612973700000|2021-02-10 16:15:00|6420.17|6420.17|6417.17|6417.17|6420.17|6420.17|6417.05|6417.05|0
1612974000000|2021-02-10 16:20:00|6416.78|6416.78|6418.3|6418.3|6418.3|6418.3|6416.18|6416.18|0
1612974300000|2021-02-10 16:25:00|6417.79|6417.79|6413.07|6413.07|6418.37|6418.37|6413.07|6413.07|0
1613031300000|2021-02-11 08:15:00|6410.09|6410.09|6421.19|6421.19|6421.19|6421.19|6410.09|6410.09|0
1613031600000|2021-02-11 08:20:00|6420.99|6420.99|6425.49|6425.49|6426.5|6426.5|6420.5|6420.5|0
1613031900000|2021-02-11 08:25:00|6424.87|6424.87|6427.81|6427.81|6427.81|6427.81|6424.87|6424.87|0
1613032200000|2021-02-11 08:30:00|6427.16|6427.16|6429.25|6429.25|6430.6|6430.6|6427.16|6427.16|0
1613032500000|2021-02-11 08:35:00|6429.83|6429.83|6430.34|6430.34|6433.14|6433.14|6428.99|6428.99|0
1613032800000|2021-02-11 08:40:00|6429.9|6429.9|6432.01|6432.01|6432.01|6432.01|6426.24|6426.24|0
1613033100000|2021-02-11 08:45:00|6432.24|6432.24|6430.8|6430.8|6432.24|6432.24|6429.99|6429.99|0
1613033400000|2021-02-11 08:50:00|6430.27|6430.27|6431.27|6431.27|6431.9|6431.9|6430.27|6430.27|0
1613033700000|2021-02-11 08:55:00|6431.39|6431.39|6432.38|6432.38|6436.02|6436.02|6431.39|6431.39|0
1613034000000|2021-02-11 09:00:00|6432.58|6432.58|6433.27|6433.27|6434.16|6434.16|6432.31|6432.31|0
1613034300000|2021-02-11 09:05:00|6434.2|6434.2|6438.97|6438.97|6438.97|6438.97|6434.2|6434.2|0
1613034600000|2021-02-11 09:10:00|6440.79|6440.79|6442.38|6442.38|6442.38|6442.38|6440.48|6440.48|0
1613034900000|2021-02-11 09:15:00|6442.64|6442.64|6444.58|6444.58|6444.58|6444.58|6441.19|6441.19|0
1613035200000|2021-02-11 09:20:00|6444.76|6444.76|6448.99|6448.99|6448.99|6448.99|6444.4|6444.4|0
1613035500000|2021-02-11 09:25:00|6448.87|6448.87|6444.18|6444.18|6448.87|6448.87|6444.18|6444.18|0
1613035800000|2021-02-11 09:30:00|6438.94|6438.94|6434.29|6434.29|6438.94|6438.94|6434.29|6434.29|0
1613036100000|2021-02-11 09:35:00|6434.98|6434.98|6433.62|6433.62|6435.79|6435.79|6433.62|6433.62|0
1613036400000|2021-02-11 09:40:00|6434.36|6434.36|6436.23|6436.23|6436.54|6436.54|6434.36|6434.36|0
1613036700000|2021-02-11 09:45:00|6437.72|6437.72|6448.35|6448.35|6448.35|6448.35|6437.72|6437.72|0
1613037000000|2021-02-11 09:50:00|6448.91|6448.91|6450.07|6450.07|6450.41|6450.41|6448.8|6448.8|0
1613037300000|2021-02-11 09:55:00|6449.92|6449.92|6446.53|6446.53|6449.92|6449.92|6446.53|6446.53|0
1613037600000|2021-02-11 10:00:00|6449.22|6449.22|6452.5|6452.5|6452.5|6452.5|6449.22|6449.22|0
1613037900000|2021-02-11 10:05:00|6454.13|6454.13|6456.54|6456.54|6456.54|6456.54|6454.13|6454.13|0
1613038200000|2021-02-11 10:10:00|6456.86|6456.86|6452.4|6452.4|6456.86|6456.86|6452.4|6452.4|0
1613038500000|2021-02-11 10:15:00|6450.92|6450.92|6453.82|6453.82|6453.82|6453.82|6450.92|6450.92|0
1613038800000|2021-02-11 10:20:00|6454.43|6454.43|6448.37|6448.37|6455.13|6455.13|6448.37|6448.37|0
1613039100000|2021-02-11 10:25:00|6444.14|6444.14|6439.76|6439.76|6444.14|6444.14|6439.76|6439.76|0
1613039400000|2021-02-11 10:30:00|6439.26|6439.26|6442.94|6442.94|6443.37|6443.37|6439.26|6439.26|0
1613039700000|2021-02-11 10:35:00|6441.66|6441.66|6447.23|6447.23|6447.23|6447.23|6441.66|6441.66|0
1613040000000|2021-02-11 10:40:00|6445.59|6445.59|6444.4|6444.4|6445.82|6445.82|6443.92|6443.92|0
1613040300000|2021-02-11 10:45:00|6446.4|6446.4|6446.71|6446.71|6447.14|6447.14|6446.16|6446.16|0
1613040600000|2021-02-11 10:50:00|6447.08|6447.08|6448.36|6448.36|6448.36|6448.36|6446.28|6446.28|0
1613040900000|2021-02-11 10:55:00|6447.38|6447.38|6449.33|6449.33|6450.3|6450.3|6447.38|6447.38|0
1613041200000|2021-02-11 11:00:00|6448.68|6448.68|6447.69|6447.69|6448.93|6448.93|6447.69|6447.69|0
1613041500000|2021-02-11 11:05:00|6447.13|6447.13|6448.47|6448.47|6449.58|6449.58|6447.13|6447.13|0
1613041800000|2021-02-11 11:10:00|6447.76|6447.76|6445.6|6445.6|6447.76|6447.76|6445.6|6445.6|0
1613042100000|2021-02-11 11:15:00|6445.67|6445.67|6444.99|6444.99|6445.67|6445.67|6444.33|6444.33|0
1613042400000|2021-02-11 11:20:00|6444.72|6444.72|6445.44|6445.44|6445.71|6445.71|6444.72|6444.72|0
1613042700000|2021-02-11 11:25:00|6445.93|6445.93|6446.36|6446.36|6446.36|6446.36|6445.39|6445.39|0
1613043000000|2021-02-11 11:30:00|6446.79|6446.79|6444.25|6444.25|6446.79|6446.79|6444.25|6444.25|0
1613043300000|2021-02-11 11:35:00|6444.61|6444.61|6442.5|6442.5|6444.61|6444.61|6442.05|6442.05|0
1613043600000|2021-02-11 11:40:00|6441.34|6441.34|6444.02|6444.02|6444.02|6444.02|6441.34|6441.34|0
1613043900000|2021-02-11 11:45:00|6443.12|6443.12|6445.49|6445.49|6445.49|6445.49|6442.65|6442.65|0
1613044200000|2021-02-11 11:50:00|6446.25|6446.25|6444.83|6444.83|6446.25|6446.25|6444.81|6444.81|0
1613044500000|2021-02-11 11:55:00|6444.42|6444.42|6442.59|6442.59|6444.42|6444.42|6442.59|6442.59|0
1613044800000|2021-02-11 12:00:00|6442.94|6442.94|6442.97|6442.97|6443.5|6443.5|6442.94|6442.94|0
1613045100000|2021-02-11 12:05:00|6442.85|6442.85|6442.1|6442.1|6443.23|6443.23|6442.1|6442.1|0
1613045400000|2021-02-11 12:10:00|6440.73|6440.73|6441.5|6441.5|6441.5|6441.5|6440.61|6440.61|0
1613045700000|2021-02-11 12:15:00|6442.13|6442.13|6445.93|6445.93|6445.93|6445.93|6442.13|6442.13|0
1613046000000|2021-02-11 12:20:00|6446.3|6446.3|6447.26|6447.26|6447.75|6447.75|6446.3|6446.3|0
1613046300000|2021-02-11 12:25:00|6447.83|6447.83|6448.13|6448.13|6448.89|6448.89|6447.46|6447.46|0
1613046600000|2021-02-11 12:30:00|6448.46|6448.46|6452.53|6452.53|6452.53|6452.53|6448.46|6448.46|0
1613046900000|2021-02-11 12:35:00|6453.67|6453.67|6449.74|6449.74|6453.67|6453.67|6449.74|6449.74|0
1613047200000|2021-02-11 12:40:00|6449.51|6449.51|6448.33|6448.33|6449.97|6449.97|6448.33|6448.33|0
1613047500000|2021-02-11 12:45:00|6448.35|6448.35|6449.88|6449.88|6449.88|6449.88|6448.35|6448.35|0
1613047800000|2021-02-11 12:50:00|6449.65|6449.65|6448.83|6448.83|6449.75|6449.75|6447.9|6447.9|0
1613048100000|2021-02-11 12:55:00|6448.96|6448.96|6447.8|6447.8|6449.5|6449.5|6447.8|6447.8|0
1613048400000|2021-02-11 13:00:00|6448.18|6448.18|6448.11|6448.11|6448.18|6448.18|6447.09|6447.09|0
1613048700000|2021-02-11 13:05:00|6445.7|6445.7|6443.56|6443.56|6445.7|6445.7|6443.56|6443.56|0
1613049000000|2021-02-11 13:10:00|6443.79|6443.79|6441.2|6441.2|6443.79|6443.79|6441.2|6441.2|0
1613049300000|2021-02-11 13:15:00|6442.85|6442.85|6440.02|6440.02|6443.85|6443.85|6440.02|6440.02|0
1613049600000|2021-02-11 13:20:00|6440.41|6440.41|6438.05|6438.05|6440.41|6440.41|6436.87|6436.87|0
1613049900000|2021-02-11 13:25:00|6435.56|6435.56|6434.6|6434.6|6435.56|6435.56|6434.34|6434.34|0
1613050200000|2021-02-11 13:30:00|6436.45|6436.45|6435.62|6435.62|6436.85|6436.85|6435.62|6435.62|0
1613050500000|2021-02-11 13:35:00|6435.13|6435.13|6432.77|6432.77|6435.42|6435.42|6432.77|6432.77|0
1613050800000|2021-02-11 13:40:00|6431.37|6431.37|6433.69|6433.69|6433.69|6433.69|6431.37|6431.37|0
1613051100000|2021-02-11 13:45:00|6433.02|6433.02|6431.02|6431.02|6433.02|6433.02|6430.61|6430.61|0
1613051400000|2021-02-11 13:50:00|6431.79|6431.79|6430.36|6430.36|6431.79|6431.79|6430.36|6430.36|0
1613051700000|2021-02-11 13:55:00|6429.46|6429.46|6430.01|6430.01|6430.54|6430.54|6429.3|6429.3|0
1613052000000|2021-02-11 14:00:00|6430.12|6430.12|6433.68|6433.68|6434.07|6434.07|6430.12|6430.12|0
1613052300000|2021-02-11 14:05:00|6435.18|6435.18|6434.47|6434.47|6435.79|6435.79|6434.47|6434.47|0
1613052600000|2021-02-11 14:10:00|6434.88|6434.88|6435.66|6435.66|6435.92|6435.92|6434.82|6434.82|0
1613052900000|2021-02-11 14:15:00|6435.23|6435.23|6430.55|6430.55|6435.23|6435.23|6430.55|6430.55|0
1613053200000|2021-02-11 14:20:00|6428.54|6428.54|6426.39|6426.39|6428.54|6428.54|6424.98|6424.98|0
1613053500000|2021-02-11 14:25:00|6429.23|6429.23|6429.07|6429.07|6430.14|6430.14|6429.07|6429.07|0
1613053800000|2021-02-11 14:30:00|6428.65|6428.65|6431.25|6431.25|6431.25|6431.25|6428.65|6428.65|0
1613054100000|2021-02-11 14:35:00|6430.11|6430.11|6429.49|6429.49|6430.11|6430.11|6427|6427|0
1613054400000|2021-02-11 14:40:00|6430.28|6430.28|6429.03|6429.03|6430.28|6430.28|6427.93|6427.93|0
1613054700000|2021-02-11 14:45:00|6429.91|6429.91|6429.48|6429.48|6431.47|6431.47|6428.75|6428.75|0
1613055000000|2021-02-11 14:50:00|6428.66|6428.66|6422.49|6422.49|6428.66|6428.66|6422.49|6422.49|0
1613055300000|2021-02-11 14:55:00|6423.25|6423.25|6421.26|6421.26|6423.66|6423.66|6421.26|6421.26|0
1613055600000|2021-02-11 15:00:00|6419.58|6419.58|6419.53|6419.53|6419.88|6419.88|6419.53|6419.53|0
1613055900000|2021-02-11 15:05:00|6420.39|6420.39|6419.81|6419.81|6423.07|6423.07|6419.81|6419.81|0
1613056200000|2021-02-11 15:10:00|6417.03|6417.03|6418.82|6418.82|6418.82|6418.82|6416.25|6416.25|0
1613056500000|2021-02-11 15:15:00|6419.79|6419.79|6422.4|6422.4|6422.4|6422.4|6419.71|6419.71|0
1613056800000|2021-02-11 15:20:00|6422.84|6422.84|6426.43|6426.43|6426.43|6426.43|6422.84|6422.84|0
1613057100000|2021-02-11 15:25:00|6426.06|6426.06|6423.02|6423.02|6426.76|6426.76|6423.02|6423.02|0
1613057400000|2021-02-11 15:30:00|6424.35|6424.35|6424.2|6424.2|6424.94|6424.94|6424.12|6424.12|0
1613057700000|2021-02-11 15:35:00|6425.99|6425.99|6427.8|6427.8|6428|6428|6425.99|6425.99|0
1613058000000|2021-02-11 15:40:00|6427.21|6427.21|6427.68|6427.68|6429.44|6429.44|6427.21|6427.21|0
1613058300000|2021-02-11 15:45:00|6427.09|6427.09|6425.79|6425.79|6427.09|6427.09|6423.94|6423.94|0
1613058600000|2021-02-11 15:50:00|6426.12|6426.12|6425.49|6425.49|6427.41|6427.41|6425.19|6425.19|0
1613058900000|2021-02-11 15:55:00|6427.51|6427.51|6433.47|6433.47|6433.47|6433.47|6427.51|6427.51|0
1613059200000|2021-02-11 16:00:00|6432.58|6432.58|6435.31|6435.31|6435.31|6435.31|6432.01|6432.01|0
1613059500000|2021-02-11 16:05:00|6434.85|6434.85|6433.67|6433.67|6434.85|6434.85|6431.29|6431.29|0
1613059800000|2021-02-11 16:10:00|6431.09|6431.09|6427.57|6427.57|6431.09|6431.09|6427.06|6427.06|0
1613060100000|2021-02-11 16:15:00|6428.26|6428.26|6424.64|6424.64|6428.46|6428.46|6424.64|6424.64|0
1613060400000|2021-02-11 16:20:00|6423.88|6423.88|6429.09|6429.09|6429.09|6429.09|6423.88|6423.88|0
1613060700000|2021-02-11 16:25:00|6428.46|6428.46|6429.21|6429.21|6431.01|6431.01|6428.46|6428.46|0
1613117700000|2021-02-12 08:15:00|6426.32|6426.32|6430.99|6430.99|6430.99|6430.99|6424.87|6424.87|0
1613118000000|2021-02-12 08:20:00|6431.07|6431.07|6424.15|6424.15|6431.07|6431.07|6424.15|6424.15|0
1613118300000|2021-02-12 08:25:00|6430.82|6430.82|6420.26|6420.26|6432.73|6432.73|6420.26|6420.26|0
1613118600000|2021-02-12 08:30:00|6420.14|6420.14|6411.79|6411.79|6420.14|6420.14|6411.79|6411.79|0
1613118900000|2021-02-12 08:35:00|6413.51|6413.51|6411.82|6411.82|6413.51|6413.51|6410.08|6410.08|0
1613119200000|2021-02-12 08:40:00|6409.97|6409.97|6403.88|6403.88|6410.33|6410.33|6403.88|6403.88|0
1613119500000|2021-02-12 08:45:00|6404.46|6404.46|6397.18|6397.18|6404.46|6404.46|6397.18|6397.18|0
1613119800000|2021-02-12 08:50:00|6394.54|6394.54|6395.14|6395.14|6395.14|6395.14|6392.38|6392.38|0
1613120100000|2021-02-12 08:55:00|6397.59|6397.59|6399.32|6399.32|6399.43|6399.43|6397.59|6397.59|0
1613120400000|2021-02-12 09:00:00|6398.71|6398.71|6405.62|6405.62|6406.37|6406.37|6398.71|6398.71|0
1613120700000|2021-02-12 09:05:00|6407.29|6407.29|6404.96|6404.96|6407.29|6407.29|6404.53|6404.53|0
1613121000000|2021-02-12 09:10:00|6404.51|6404.51|6407.11|6407.11|6407.98|6407.98|6404.51|6404.51|0
1613121300000|2021-02-12 09:15:00|6405.42|6405.42|6405.8|6405.8|6406.58|6406.58|6404.87|6404.87|0
1613121600000|2021-02-12 09:20:00|6404.99|6404.99|6409.07|6409.07|6409.07|6409.07|6404.91|6404.91|0
1613121900000|2021-02-12 09:25:00|6409.55|6409.55|6407.79|6407.79|6409.55|6409.55|6407.79|6407.79|0
1613122200000|2021-02-12 09:30:00|6409.34|6409.34|6412.25|6412.25|6412.76|6412.76|6409.34|6409.34|0
1613122500000|2021-02-12 09:35:00|6412.77|6412.77|6414.82|6414.82|6414.82|6414.82|6412.77|6412.77|0
1613122800000|2021-02-12 09:40:00|6415.37|6415.37|6414.8|6414.8|6416.84|6416.84|6414.8|6414.8|0
1613123100000|2021-02-12 09:45:00|6414.39|6414.39|6415.5|6415.5|6415.5|6415.5|6414.31|6414.31|0
1613123400000|2021-02-12 09:50:00|6416.11|6416.11|6417.32|6417.32|6417.74|6417.74|6416.11|6416.11|0
1613123700000|2021-02-12 09:55:00|6418.78|6418.78|6416.62|6416.62|6418.93|6418.93|6416.62|6416.62|0
1613124000000|2021-02-12 10:00:00|6414.97|6414.97|6415.39|6415.39|6415.39|6415.39|6413.89|6413.89|0
1613124300000|2021-02-12 10:05:00|6415.54|6415.54|6415.48|6415.48|6415.54|6415.54|6415.38|6415.38|0
1613124600000|2021-02-12 10:10:00|6416.11|6416.11|6417.5|6417.5|6418.12|6418.12|6416.11|6416.11|0
1613124900000|2021-02-12 10:15:00|6416.41|6416.41|6417.58|6417.58|6417.58|6417.58|6415.81|6415.81|0
1613125200000|2021-02-12 10:20:00|6417.7|6417.7|6417.49|6417.49|6418.08|6418.08|6417.49|6417.49|0
1613125500000|2021-02-12 10:25:00|6418.05|6418.05|6419.87|6419.87|6419.87|6419.87|6418.05|6418.05|0
1613125800000|2021-02-12 10:30:00|6420.2|6420.2|6419.76|6419.76|6421.56|6421.56|6419.76|6419.76|0
1613126100000|2021-02-12 10:35:00|6419.88|6419.88|6418.37|6418.37|6420.01|6420.01|6418.17|6418.17|0
1613126400000|2021-02-12 10:40:00|6417.17|6417.17|6418.35|6418.35|6418.35|6418.35|6417.02|6417.02|0
1613126700000|2021-02-12 10:45:00|6418.24|6418.24|6417.73|6417.73|6419.58|6419.58|6417.73|6417.73|0
1613127000000|2021-02-12 10:50:00|6416.86|6416.86|6418.18|6418.18|6418.18|6418.18|6416.47|6416.47|0
1613127300000|2021-02-12 10:55:00|6419.89|6419.89|6421.73|6421.73|6421.73|6421.73|6419.89|6419.89|0
1613127600000|2021-02-12 11:00:00|6422.36|6422.36|6421.29|6421.29|6422.36|6422.36|6421.29|6421.29|0
1613127900000|2021-02-12 11:05:00|6422.67|6422.67|6425.98|6425.98|6425.99|6425.99|6422.67|6422.67|0
1613128200000|2021-02-12 11:10:00|6425.5|6425.5|6426.42|6426.42|6426.42|6426.42|6424.79|6424.79|0
1613128500000|2021-02-12 11:15:00|6427.36|6427.36|6427.98|6427.98|6429.07|6429.07|6427.36|6427.36|0
1613128800000|2021-02-12 11:20:00|6427.82|6427.82|6427.65|6427.65|6428.89|6428.89|6427.65|6427.65|0
1613129100000|2021-02-12 11:25:00|6428.36|6428.36|6424.37|6424.37|6428.36|6428.36|6424.37|6424.37|0
1613129400000|2021-02-12 11:30:00|6424.15|6424.15|6423.34|6423.34|6424.54|6424.54|6422.66|6422.66|0
1613129700000|2021-02-12 11:35:00|6423.24|6423.24|6422.87|6422.87|6423.24|6423.24|6422.21|6422.21|0
1613130000000|2021-02-12 11:40:00|6423.38|6423.38|6423.46|6423.46|6424.32|6424.32|6423.38|6423.38|0
1613130300000|2021-02-12 11:45:00|6424.08|6424.08|6424.68|6424.68|6424.81|6424.81|6424.08|6424.08|0
1613130600000|2021-02-12 11:50:00|6425.56|6425.56|6427.83|6427.83|6427.83|6427.83|6425.3|6425.3|0
1613130900000|2021-02-12 11:55:00|6427.49|6427.49|6430|6430|6430|6430|6427.15|6427.15|0
1613131200000|2021-02-12 12:00:00|6429.12|6429.12|6431.93|6431.93|6433.21|6433.21|6429.12|6429.12|0
1613131500000|2021-02-12 12:05:00|6430.61|6430.61|6426.33|6426.33|6430.61|6430.61|6426.33|6426.33|0
1613131800000|2021-02-12 12:10:00|6425.54|6425.54|6425.1|6425.1|6425.54|6425.54|6424.25|6424.25|0
1613132100000|2021-02-12 12:15:00|6425.31|6425.31|6425.31|6425.31|6426.14|6426.14|6425.15|6425.15|0
1613132400000|2021-02-12 12:20:00|6425.09|6425.09|6423.16|6423.16|6425.09|6425.09|6422.8|6422.8|0
1613132700000|2021-02-12 12:25:00|6422.8|6422.8|6423.77|6423.77|6423.77|6423.77|6422.8|6422.8|0
1613133000000|2021-02-12 12:30:00|6422.95|6422.95|6421.46|6421.46|6422.95|6422.95|6421.46|6421.46|0
1613133300000|2021-02-12 12:35:00|6421.4|6421.4|6420.31|6420.31|6421.65|6421.65|6420.31|6420.31|0
1613133600000|2021-02-12 12:40:00|6418.56|6418.56|6422.1|6422.1|6422.1|6422.1|6418.56|6418.56|0
1613133900000|2021-02-12 12:45:00|6422.33|6422.33|6418.82|6418.82|6422.33|6422.33|6418.82|6418.82|0
1613134200000|2021-02-12 12:50:00|6420.53|6420.53|6417.37|6417.37|6420.53|6420.53|6417.37|6417.37|0
1613134500000|2021-02-12 12:55:00|6417.54|6417.54|6418.58|6418.58|6418.58|6418.58|6417.54|6417.54|0
1613134800000|2021-02-12 13:00:00|6418.45|6418.45|6420.22|6420.22|6420.22|6420.22|6418.45|6418.45|0
1613135100000|2021-02-12 13:05:00|6420.16|6420.16|6420.1|6420.1|6420.16|6420.16|6419.57|6419.57|0
1613135400000|2021-02-12 13:10:00|6419.27|6419.27|6423.48|6423.48|6423.48|6423.48|6419.12|6419.12|0
1613135700000|2021-02-12 13:15:00|6422.89|6422.89|6425.51|6425.51|6425.51|6425.51|6422.84|6422.84|0
1613136000000|2021-02-12 13:20:00|6424.68|6424.68|6424.74|6424.74|6424.96|6424.96|6424.28|6424.28|0
1613136300000|2021-02-12 13:25:00|6424.06|6424.06|6425.07|6425.07|6425.07|6425.07|6422.62|6422.62|0
1613136600000|2021-02-12 13:30:00|6422.67|6422.67|6421.99|6421.99|6422.89|6422.89|6421.77|6421.77|0
1613136900000|2021-02-12 13:35:00|6421.06|6421.06|6419.75|6419.75|6421.06|6421.06|6419.49|6419.49|0
1613137200000|2021-02-12 13:40:00|6419.33|6419.33|6418.24|6418.24|6419.33|6419.33|6417.77|6417.77|0
1613137500000|2021-02-12 13:45:00|6420.25|6420.25|6419.11|6419.11|6420.46|6420.46|6419.11|6419.11|0
1613137800000|2021-02-12 13:50:00|6418.57|6418.57|6422.09|6422.09|6422.09|6422.09|6417.28|6417.28|0
1613138100000|2021-02-12 13:55:00|6421.8|6421.8|6417.64|6417.64|6421.8|6421.8|6417.64|6417.64|0
1613138400000|2021-02-12 14:00:00|6417.35|6417.35|6416.47|6416.47|6418.16|6418.16|6416.47|6416.47|0
1613138700000|2021-02-12 14:05:00|6417.38|6417.38|6417.94|6417.94|6418.05|6418.05|6417.38|6417.38|0
1613139000000|2021-02-12 14:10:00|6417.51|6417.51|6419.35|6419.35|6420.41|6420.41|6417.51|6417.51|0
1613139300000|2021-02-12 14:15:00|6419.33|6419.33|6419.29|6419.29|6419.94|6419.94|6419.25|6419.25|0
1613139600000|2021-02-12 14:20:00|6417.55|6417.55|6417.75|6417.75|6417.98|6417.98|6417.55|6417.55|0
1613139900000|2021-02-12 14:25:00|6417.62|6417.62|6419.52|6419.52|6419.52|6419.52|6417.62|6417.62|0
1613140200000|2021-02-12 14:30:00|6419.3|6419.3|6418.62|6418.62|6422.39|6422.39|6418.62|6418.62|0
1613140500000|2021-02-12 14:35:00|6417.79|6417.79|6420.62|6420.62|6421.29|6421.29|6416.86|6416.86|0
1613140800000|2021-02-12 14:40:00|6419.81|6419.81|6421.4|6421.4|6421.4|6421.4|6418.67|6418.67|0
1613141100000|2021-02-12 14:45:00|6421.32|6421.32|6424.85|6424.85|6424.85|6424.85|6421.32|6421.32|0
1613141400000|2021-02-12 14:50:00|6424.71|6424.71|6421.39|6421.39|6424.71|6424.71|6420.93|6420.93|0
1613141700000|2021-02-12 14:55:00|6421.4|6421.4|6421.16|6421.16|6422.07|6422.07|6420.76|6420.76|0
1613142000000|2021-02-12 15:00:00|6419.84|6419.84|6423.88|6423.88|6423.88|6423.88|6419.84|6419.84|0
1613142300000|2021-02-12 15:05:00|6422.62|6422.62|6422.34|6422.34|6424.19|6424.19|6422.34|6422.34|0
1613142600000|2021-02-12 15:10:00|6423.33|6423.33|6431.01|6431.01|6431.01|6431.01|6423.33|6423.33|0
1613142900000|2021-02-12 15:15:00|6431.3|6431.3|6430.54|6430.54|6432.03|6432.03|6430.54|6430.54|0
1613143200000|2021-02-12 15:20:00|6430.82|6430.82|6429.57|6429.57|6430.82|6430.82|6429.02|6429.02|0
1613143500000|2021-02-12 15:25:00|6431.23|6431.23|6431.96|6431.96|6431.96|6431.96|6429.47|6429.47|0
1613143800000|2021-02-12 15:30:00|6428.47|6428.47|6427.14|6427.14|6428.47|6428.47|6426.63|6426.63|0
1613144100000|2021-02-12 15:35:00|6427.98|6427.98|6432.36|6432.36|6432.36|6432.36|6427.98|6427.98|0
1613144400000|2021-02-12 15:40:00|6431.26|6431.26|6431.8|6431.8|6431.8|6431.8|6430.66|6430.66|0
1613144700000|2021-02-12 15:45:00|6430.25|6430.25|6426.83|6426.83|6430.25|6430.25|6426.83|6426.83|0
1613145000000|2021-02-12 15:50:00|6426.96|6426.96|6427.47|6427.47|6427.48|6427.48|6426.81|6426.81|0
1613145300000|2021-02-12 15:55:00|6427.68|6427.68|6428.32|6428.32|6428.54|6428.54|6427.47|6427.47|0
1613145600000|2021-02-12 16:00:00|6428.37|6428.37|6433.03|6433.03|6433.09|6433.09|6428.37|6428.37|0
1613145900000|2021-02-12 16:05:00|6433.89|6433.89|6436.54|6436.54|6436.54|6436.54|6433.89|6433.89|0
1613146200000|2021-02-12 16:10:00|6437.22|6437.22|6436.58|6436.58|6438.31|6438.31|6436.58|6436.58|0
1613146500000|2021-02-12 16:15:00|6435.55|6435.55|6432.67|6432.67|6438.8|6438.8|6432.67|6432.67|0
1613146800000|2021-02-12 16:20:00|6434.35|6434.35|6435.85|6435.85|6435.85|6435.85|6434.35|6434.35|0
1613147100000|2021-02-12 16:25:00|6434.71|6434.71|6437.07|6437.07|6437.07|6437.07|6434.23|6434.23|0
1613376900000|2021-02-15 08:15:00|6455.66|6455.66|6454.56|6454.56|6459.8|6459.8|6454.56|6454.56|0
1613377200000|2021-02-15 08:20:00|6450.28|6450.28|6451.45|6451.45|6451.45|6451.45|6446.63|6446.63|0
1613377500000|2021-02-15 08:25:00|6455.15|6455.15|6451.49|6451.49|6455.15|6455.15|6451.49|6451.49|0
1613377800000|2021-02-15 08:30:00|6457.14|6457.14|6456.17|6456.17|6458.7|6458.7|6456.17|6456.17|0
1613378100000|2021-02-15 08:35:00|6455.39|6455.39|6458.56|6458.56|6459.07|6459.07|6455.2|6455.2|0
1613378400000|2021-02-15 08:40:00|6459.69|6459.69|6464.37|6464.37|6464.37|6464.37|6459.56|6459.56|0
1613378700000|2021-02-15 08:45:00|6467.91|6467.91|6471.2|6471.2|6471.2|6471.2|6467.91|6467.91|0
1613379000000|2021-02-15 08:50:00|6472.02|6472.02|6467.14|6467.14|6472.02|6472.02|6467.14|6467.14|0
1613379300000|2021-02-15 08:55:00|6467.31|6467.31|6470.65|6470.65|6470.65|6470.65|6467.31|6467.31|0
1613379600000|2021-02-15 09:00:00|6473.21|6473.21|6473.02|6473.02|6473.43|6473.43|6472.94|6472.94|0
1613379900000|2021-02-15 09:05:00|6473.25|6473.25|6473.87|6473.87|6474.92|6474.92|6473.25|6473.25|0
1613380200000|2021-02-15 09:10:00|6472.31|6472.31|6477.82|6477.82|6477.82|6477.82|6472.31|6472.31|0
1613380500000|2021-02-15 09:15:00|6478.39|6478.39|6476.87|6476.87|6479.06|6479.06|6476.87|6476.87|0
1613380800000|2021-02-15 09:20:00|6476.35|6476.35|6477.17|6477.17|6477.17|6477.17|6475.3|6475.3|0
1613381100000|2021-02-15 09:25:00|6477.14|6477.14|6477.03|6477.03|6479.42|6479.42|6476.61|6476.61|0
1613381400000|2021-02-15 09:30:00|6477.18|6477.18|6477.8|6477.8|6477.8|6477.8|6477.18|6477.18|0
1613381700000|2021-02-15 09:35:00|6478.68|6478.68|6477.92|6477.92|6479.97|6479.97|6477.82|6477.82|0
1613382000000|2021-02-15 09:40:00|6477.71|6477.71|6477.49|6477.49|6480.03|6480.03|6477.49|6477.49|0
1613382300000|2021-02-15 09:45:00|6480.27|6480.27|6483.54|6483.54|6483.54|6483.54|6479.94|6479.94|0
1613382600000|2021-02-15 09:50:00|6484.04|6484.04|6483.97|6483.97|6486.29|6486.29|6483.97|6483.97|0
1613382900000|2021-02-15 09:55:00|6484.83|6484.83|6481.76|6481.76|6484.83|6484.83|6481.76|6481.76|0
1613383200000|2021-02-15 10:00:00|6481.99|6481.99|6478.46|6478.46|6481.99|6481.99|6478.46|6478.46|0
1613383500000|2021-02-15 10:05:00|6475.46|6475.46|6475.79|6475.79|6477.38|6477.38|6474.62|6474.62|0
1613383800000|2021-02-15 10:10:00|6474.48|6474.48|6474.97|6474.97|6474.97|6474.97|6473.66|6473.66|0
1613384100000|2021-02-15 10:15:00|6474.24|6474.24|6473.36|6473.36|6475.02|6475.02|6473.36|6473.36|0
1613384400000|2021-02-15 10:20:00|6474.91|6474.91|6478.37|6478.37|6478.37|6478.37|6474.91|6474.91|0
1613384700000|2021-02-15 10:25:00|6479.19|6479.19|6482.45|6482.45|6482.45|6482.45|6479.19|6479.19|0
1613385000000|2021-02-15 10:30:00|6482.4|6482.4|6481.04|6481.04|6482.4|6482.4|6479.57|6479.57|0
1613385300000|2021-02-15 10:35:00|6481.64|6481.64|6479.37|6479.37|6481.94|6481.94|6477.45|6477.45|0
1613385600000|2021-02-15 10:40:00|6480.82|6480.82|6482.68|6482.68|6482.68|6482.68|6479.58|6479.58|0
1613385900000|2021-02-15 10:45:00|6482.6|6482.6|6480.25|6480.25|6482.6|6482.6|6480.25|6480.25|0
1613386200000|2021-02-15 10:50:00|6479.69|6479.69|6474.24|6474.24|6479.69|6479.69|6474.24|6474.24|0
1613386500000|2021-02-15 10:55:00|6474.18|6474.18|6473.85|6473.85|6474.27|6474.27|6473.85|6473.85|0
1613386800000|2021-02-15 11:00:00|6472.26|6472.26|6471.75|6471.75|6472.26|6472.26|6471.48|6471.48|0
1613387100000|2021-02-15 11:05:00|6471.4|6471.4|6473.29|6473.29|6473.29|6473.29|6471.4|6471.4|0
1613387400000|2021-02-15 11:10:00|6473.39|6473.39|6471.42|6471.42|6473.39|6473.39|6471.42|6471.42|0
1613387700000|2021-02-15 11:15:00|6470.9|6470.9|6471.36|6471.36|6472.02|6472.02|6470.76|6470.76|0
1613388000000|2021-02-15 11:20:00|6473.06|6473.06|6472.95|6472.95|6473.29|6473.29|6472.66|6472.66|0
1613388300000|2021-02-15 11:25:00|6473|6473|6471.74|6471.74|6473|6473|6471.74|6471.74|0
1613388600000|2021-02-15 11:30:00|6472.54|6472.54|6471.87|6471.87|6472.54|6472.54|6471.75|6471.75|0
1613388900000|2021-02-15 11:35:00|6472.31|6472.31|6472.87|6472.87|6472.87|6472.87|6471.15|6471.15|0
1613389200000|2021-02-15 11:40:00|6472.47|6472.47|6469.72|6469.72|6472.55|6472.55|6469.72|6469.72|0
1613389500000|2021-02-15 11:45:00|6468.36|6468.36|6466.84|6466.84|6468.36|6468.36|6466.3|6466.3|0
1613389800000|2021-02-15 11:50:00|6467.33|6467.33|6468.19|6468.19|6468.45|6468.45|6467.27|6467.27|0
1613390100000|2021-02-15 11:55:00|6468.68|6468.68|6473.28|6473.28|6473.46|6473.46|6468.68|6468.68|0
1613390400000|2021-02-15 12:00:00|6475.26|6475.26|6471.99|6471.99|6475.26|6475.26|6471.99|6471.99|0
1613390700000|2021-02-15 12:05:00|6471.95|6471.95|6468.98|6468.98|6471.95|6471.95|6468.98|6468.98|0
1613391000000|2021-02-15 12:10:00|6468.77|6468.77|6468.3|6468.3|6469.73|6469.73|6468.3|6468.3|0
1613391300000|2021-02-15 12:15:00|6468.21|6468.21|6468.43|6468.43|6468.43|6468.43|6467.59|6467.59|0
1613391600000|2021-02-15 12:20:00|6468.25|6468.25|6469.54|6469.54|6469.54|6469.54|6467.72|6467.72|0
1613391900000|2021-02-15 12:25:00|6469.66|6469.66|6471.96|6471.96|6472.8|6472.8|6469.66|6469.66|0
1613392200000|2021-02-15 12:30:00|6471.54|6471.54|6473.76|6473.76|6473.76|6473.76|6471.54|6471.54|0
1613392500000|2021-02-15 12:35:00|6474.29|6474.29|6473.88|6473.88|6474.29|6474.29|6473.13|6473.13|0
1613392800000|2021-02-15 12:40:00|6474.4|6474.4|6471.89|6471.89|6474.4|6474.4|6471.89|6471.89|0
1613393100000|2021-02-15 12:45:00|6472.17|6472.17|6473.59|6473.59|6473.59|6473.59|6472.06|6472.06|0
1613393400000|2021-02-15 12:50:00|6475.25|6475.25|6479.02|6479.02|6479.02|6479.02|6475.25|6475.25|0
1613393700000|2021-02-15 12:55:00|6478.41|6478.41|6479.58|6479.58|6479.58|6479.58|6478.17|6478.17|0
1613394000000|2021-02-15 13:00:00|6480.55|6480.55|6480.73|6480.73|6480.91|6480.91|6480.55|6480.55|0
1613394300000|2021-02-15 13:05:00|6480.46|6480.46|6482.3|6482.3|6482.3|6482.3|6480.45|6480.45|0
1613394600000|2021-02-15 13:10:00|6481.38|6481.38|6479.71|6479.71|6481.38|6481.38|6477.96|6477.96|0
1613394900000|2021-02-15 13:15:00|6479.64|6479.64|6481.62|6481.62|6481.79|6481.79|6479.64|6479.64|0
1613395200000|2021-02-15 13:20:00|6483|6483|6485.32|6485.32|6485.44|6485.44|6483|6483|0
1613395500000|2021-02-15 13:25:00|6486.23|6486.23|6486.78|6486.78|6487.34|6487.34|6486.23|6486.23|0
1613395800000|2021-02-15 13:30:00|6488.87|6488.87|6488.17|6488.17|6488.87|6488.87|6488|6488|0
1613396100000|2021-02-15 13:35:00|6487.91|6487.91|6487.46|6487.46|6489.66|6489.66|6487.46|6487.46|0
1613396400000|2021-02-15 13:40:00|6487.4|6487.4|6493.91|6493.91|6493.91|6493.91|6487.4|6487.4|0
1613396700000|2021-02-15 13:45:00|6494.8|6494.8|6494.1|6494.1|6494.82|6494.82|6493.95|6493.95|0
1613397000000|2021-02-15 13:50:00|6495.57|6495.57|6493.58|6493.58|6495.82|6495.82|6493.58|6493.58|0
1613397300000|2021-02-15 13:55:00|6493.6|6493.6|6495.66|6495.66|6495.66|6495.66|6493.6|6493.6|0
1613397600000|2021-02-15 14:00:00|6496.29|6496.29|6497.72|6497.72|6497.78|6497.78|6496.29|6496.29|0
1613397900000|2021-02-15 14:05:00|6497.62|6497.62|6495.87|6495.87|6497.62|6497.62|6495.87|6495.87|0
1613398200000|2021-02-15 14:10:00|6495.61|6495.61|6495.07|6495.07|6497.11|6497.11|6495.07|6495.07|0
1613398500000|2021-02-15 14:15:00|6493.82|6493.82|6491.18|6491.18|6493.82|6493.82|6491.18|6491.18|0
1613398800000|2021-02-15 14:20:00|6491.61|6491.61|6491.97|6491.97|6492.17|6492.17|6491.18|6491.18|0
1613399100000|2021-02-15 14:25:00|6493.24|6493.24|6490|6490|6493.32|6493.32|6490|6490|0
1613399400000|2021-02-15 14:30:00|6489.23|6489.23|6492.92|6492.92|6493.39|6493.39|6489.23|6489.23|0
1613399700000|2021-02-15 14:35:00|6492.89|6492.89|6491.99|6491.99|6492.89|6492.89|6491.27|6491.27|0
1613400000000|2021-02-15 14:40:00|6493.59|6493.59|6495.37|6495.37|6496.13|6496.13|6493.59|6493.59|0
1613400300000|2021-02-15 14:45:00|6495.12|6495.12|6501.63|6501.63|6501.63|6501.63|6495.12|6495.12|0
1613400600000|2021-02-15 14:50:00|6503.73|6503.73|6506.12|6506.12|6506.12|6506.12|6503.73|6503.73|0
1613400900000|2021-02-15 14:55:00|6504.75|6504.75|6506.03|6506.03|6507.32|6507.32|6504.75|6504.75|0
1613401200000|2021-02-15 15:00:00|6505.73|6505.73|6501.49|6501.49|6505.73|6505.73|6501.49|6501.49|0
1613401500000|2021-02-15 15:05:00|6501.44|6501.44|6504.05|6504.05|6504.12|6504.12|6501.44|6501.44|0
1613401800000|2021-02-15 15:10:00|6504.16|6504.16|6505.31|6505.31|6505.31|6505.31|6504.16|6504.16|0
1613402100000|2021-02-15 15:15:00|6505.75|6505.75|6503.71|6503.71|6505.75|6505.75|6503.71|6503.71|0
1613402400000|2021-02-15 15:20:00|6502.4|6502.4|6498.79|6498.79|6502.4|6502.4|6498.79|6498.79|0
1613402700000|2021-02-15 15:25:00|6501.45|6501.45|6504.08|6504.08|6504.08|6504.08|6501|6501|0
1613403000000|2021-02-15 15:30:00|6502.29|6502.29|6500.32|6500.32|6502.77|6502.77|6500.32|6500.32|0
1613403300000|2021-02-15 15:35:00|6500.59|6500.59|6500.31|6500.31|6500.63|6500.63|6499.57|6499.57|0
1613403600000|2021-02-15 15:40:00|6500.26|6500.26|6503.66|6503.66|6503.66|6503.66|6500.26|6500.26|0
1613403900000|2021-02-15 15:45:00|6503.17|6503.17|6505.27|6505.27|6505.27|6505.27|6503.1|6503.1|0
1613404200000|2021-02-15 15:50:00|6505.09|6505.09|6504.53|6504.53|6505.46|6505.46|6503.86|6503.86|0
1613404500000|2021-02-15 15:55:00|6505.89|6505.89|6505.99|6505.99|6506.64|6506.64|6505.74|6505.74|0
1613404800000|2021-02-15 16:00:00|6506.99|6506.99|6508.21|6508.21|6510.88|6510.88|6506.99|6506.99|0
1613405100000|2021-02-15 16:05:00|6507.01|6507.01|6498.4|6498.4|6507.01|6507.01|6498.39|6498.39|0
1613405400000|2021-02-15 16:10:00|6497.59|6497.59|6495.23|6495.23|6498.15|6498.15|6495.23|6495.23|0
1613405700000|2021-02-15 16:15:00|6495.87|6495.87|6500.02|6500.02|6500.02|6500.02|6494.18|6494.18|0
1613406000000|2021-02-15 16:20:00|6499.15|6499.15|6499.18|6499.18|6499.81|6499.81|6498.95|6498.95|0
1613406300000|2021-02-15 16:25:00|6498.1|6498.1|6499.74|6499.74|6501.44|6501.44|6498.1|6498.1|0
1613463300000|2021-02-16 08:15:00|6521.72|6521.72|6511.3|6511.3|6521.72|6521.72|6511.3|6511.3|0
1613463600000|2021-02-16 08:20:00|6510.97|6510.97|6506.98|6506.98|6510.97|6510.97|6506.98|6506.98|0
1613463900000|2021-02-16 08:25:00|6507.68|6507.68|6507.38|6507.38|6509.62|6509.62|6507.38|6507.38|0
1613464200000|2021-02-16 08:30:00|6513.11|6513.11|6509.76|6509.76|6513.11|6513.11|6509.29|6509.29|0
1613464500000|2021-02-16 08:35:00|6510.39|6510.39|6507.02|6507.02|6510.39|6510.39|6506.4|6506.4|0
1613464800000|2021-02-16 08:40:00|6506.92|6506.92|6505.26|6505.26|6506.92|6506.92|6504.21|6504.21|0
1613465100000|2021-02-16 08:45:00|6504.69|6504.69|6503.32|6503.32|6507.88|6507.88|6503.32|6503.32|0
1613465400000|2021-02-16 08:50:00|6502.31|6502.31|6501.23|6501.23|6503.61|6503.61|6501.23|6501.23|0
1613465700000|2021-02-16 08:55:00|6501.14|6501.14|6502.34|6502.34|6502.85|6502.85|6500.74|6500.74|0
1613466000000|2021-02-16 09:00:00|6504.94|6504.94|6505.26|6505.26|6507.48|6507.48|6504.94|6504.94|0
1613466300000|2021-02-16 09:05:00|6504.84|6504.84|6505.91|6505.91|6505.91|6505.91|6504.03|6504.03|0
1613466600000|2021-02-16 09:10:00|6504.96|6504.96|6504.2|6504.2|6504.97|6504.97|6503.05|6503.05|0
1613466900000|2021-02-16 09:15:00|6504.14|6504.14|6505.1|6505.1|6505.46|6505.46|6504.14|6504.14|0
1613467200000|2021-02-16 09:20:00|6505.48|6505.48|6507.13|6507.13|6507.13|6507.13|6505.27|6505.27|0
1613467500000|2021-02-16 09:25:00|6505.65|6505.65|6507.71|6507.71|6507.71|6507.71|6505.65|6505.65|0
1613467800000|2021-02-16 09:30:00|6507.24|6507.24|6506.55|6506.55|6507.24|6507.24|6505.67|6505.67|0
1613468100000|2021-02-16 09:35:00|6507.42|6507.42|6509.59|6509.59|6509.59|6509.59|6507.42|6507.42|0
1613468400000|2021-02-16 09:40:00|6509.92|6509.92|6509.93|6509.93|6510.64|6510.64|6509.92|6509.92|0
1613468700000|2021-02-16 09:45:00|6511.14|6511.14|6512.3|6512.3|6512.3|6512.3|6510.12|6510.12|0
1613469000000|2021-02-16 09:50:00|6512.28|6512.28|6513.57|6513.57|6513.57|6513.57|6511.67|6511.67|0
1613469300000|2021-02-16 09:55:00|6513.36|6513.36|6513.45|6513.45|6513.64|6513.64|6512.6|6512.6|0
1613469600000|2021-02-16 10:00:00|6513.75|6513.75|6521.6|6521.6|6521.6|6521.6|6513.75|6513.75|0
1613469900000|2021-02-16 10:05:00|6521.99|6521.99|6521.13|6521.13|6522.08|6522.08|6520.3|6520.3|0
1613470200000|2021-02-16 10:10:00|6522.74|6522.74|6513.16|6513.16|6522.74|6522.74|6511.79|6511.79|0
1613470500000|2021-02-16 10:15:00|6515.47|6515.47|6516.21|6516.21|6516.21|6516.21|6514.3|6514.3|0
1613470800000|2021-02-16 10:20:00|6515.23|6515.23|6513.26|6513.26|6516.04|6516.04|6513.26|6513.26|0
1613471100000|2021-02-16 10:25:00|6512.28|6512.28|6510.68|6510.68|6512.28|6512.28|6510.68|6510.68|0
1613471400000|2021-02-16 10:30:00|6509.76|6509.76|6512.79|6512.79|6513.07|6513.07|6509.76|6509.76|0
1613471700000|2021-02-16 10:35:00|6514.74|6514.74|6515.7|6515.7|6516.5|6516.5|6514.74|6514.74|0
1613472000000|2021-02-16 10:40:00|6516.42|6516.42|6514.34|6514.34|6516.42|6516.42|6513.77|6513.77|0
1613472300000|2021-02-16 10:45:00|6513.87|6513.87|6509.31|6509.31|6513.87|6513.87|6508.75|6508.75|0
1613472600000|2021-02-16 10:50:00|6508.07|6508.07|6506.71|6506.71|6508.38|6508.38|6506.71|6506.71|0
1613472900000|2021-02-16 10:55:00|6506.82|6506.82|6506.75|6506.75|6506.82|6506.82|6506.13|6506.13|0
1613473200000|2021-02-16 11:00:00|6505.94|6505.94|6505.04|6505.04|6506.24|6506.24|6504.59|6504.59|0
1613473500000|2021-02-16 11:05:00|6503.56|6503.56|6501.32|6501.32|6503.56|6503.56|6501.32|6501.32|0
1613473800000|2021-02-16 11:10:00|6501.31|6501.31|6494.33|6494.33|6501.31|6501.31|6494.33|6494.33|0
1613474100000|2021-02-16 11:15:00|6493.86|6493.86|6492.57|6492.57|6494.85|6494.85|6492.57|6492.57|0
1613474400000|2021-02-16 11:20:00|6492.29|6492.29|6494.59|6494.59|6494.59|6494.59|6491.09|6491.09|0
1613474700000|2021-02-16 11:25:00|6495.15|6495.15|6496.29|6496.29|6496.53|6496.53|6495.15|6495.15|0
1613475000000|2021-02-16 11:30:00|6496.16|6496.16|6498.56|6498.56|6498.68|6498.68|6496.16|6496.16|0
1613475300000|2021-02-16 11:35:00|6499.54|6499.54|6499.82|6499.82|6500.45|6500.45|6499.54|6499.54|0
1613475600000|2021-02-16 11:40:00|6500.57|6500.57|6501.91|6501.91|6501.94|6501.94|6500.57|6500.57|0
1613475900000|2021-02-16 11:45:00|6502.9|6502.9|6504.82|6504.82|6504.82|6504.82|6502.9|6502.9|0
1613476200000|2021-02-16 11:50:00|6503.29|6503.29|6500.81|6500.81|6503.29|6503.29|6500.81|6500.81|0
1613476500000|2021-02-16 11:55:00|6500.97|6500.97|6501.24|6501.24|6501.24|6501.24|6500.41|6500.41|0
1613476800000|2021-02-16 12:00:00|6501.84|6501.84|6502.21|6502.21|6502.21|6502.21|6500.01|6500.01|0
1613477100000|2021-02-16 12:05:00|6504.13|6504.13|6511.19|6511.19|6511.19|6511.19|6504.13|6504.13|0
1613477400000|2021-02-16 12:10:00|6511.57|6511.57|6510.38|6510.38|6511.65|6511.65|6509.25|6509.25|0
1613477700000|2021-02-16 12:15:00|6510.8|6510.8|6509.4|6509.4|6510.8|6510.8|6509.4|6509.4|0
1613478000000|2021-02-16 12:20:00|6508.47|6508.47|6508.23|6508.23|6508.47|6508.47|6507.56|6507.56|0
1613478300000|2021-02-16 12:25:00|6507.32|6507.32|6504.79|6504.79|6507.68|6507.68|6504.79|6504.79|0
1613478600000|2021-02-16 12:30:00|6504.74|6504.74|6502.08|6502.08|6505.04|6505.04|6502.08|6502.08|0
1613478900000|2021-02-16 12:35:00|6502.27|6502.27|6503.2|6503.2|6503.2|6503.2|6502.27|6502.27|0
1613479200000|2021-02-16 12:40:00|6504.58|6504.58|6505.94|6505.94|6505.94|6505.94|6504.58|6504.58|0
1613479500000|2021-02-16 12:45:00|6507.21|6507.21|6507.78|6507.78|6508.17|6508.17|6507.21|6507.21|0
1613479800000|2021-02-16 12:50:00|6508.97|6508.97|6510.66|6510.66|6510.66|6510.66|6508.97|6508.97|0
1613480100000|2021-02-16 12:55:00|6510.25|6510.25|6509.44|6509.44|6510.3|6510.3|6509.44|6509.44|0
1613480400000|2021-02-16 13:00:00|6508.81|6508.81|6507.39|6507.39|6508.81|6508.81|6506.92|6506.92|0
1613480700000|2021-02-16 13:05:00|6507.62|6507.62|6509.03|6509.03|6509.03|6509.03|6507.62|6507.62|0
1613481000000|2021-02-16 13:10:00|6508.65|6508.65|6511.89|6511.89|6511.89|6511.89|6508.65|6508.65|0
1613481300000|2021-02-16 13:15:00|6512.88|6512.88|6512.29|6512.29|6515.29|6515.29|6512.29|6512.29|0
1613481600000|2021-02-16 13:20:00|6511.88|6511.88|6513.63|6513.63|6513.63|6513.63|6511.88|6511.88|0
1613481900000|2021-02-16 13:25:00|6513.2|6513.2|6511.15|6511.15|6513.2|6513.2|6511.15|6511.15|0
1613482200000|2021-02-16 13:30:00|6510.63|6510.63|6507.69|6507.69|6510.63|6510.63|6507.69|6507.69|0
1613482500000|2021-02-16 13:35:00|6508.57|6508.57|6504.82|6504.82|6508.57|6508.57|6504.82|6504.82|0
1613482800000|2021-02-16 13:40:00|6503.82|6503.82|6503.39|6503.39|6503.82|6503.82|6502.63|6502.63|0
1613483100000|2021-02-16 13:45:00|6503.25|6503.25|6506.5|6506.5|6506.5|6506.5|6503.25|6503.25|0
1613483400000|2021-02-16 13:50:00|6507.3|6507.3|6507.04|6507.04|6508.57|6508.57|6507.04|6507.04|0
1613483700000|2021-02-16 13:55:00|6507.29|6507.29|6503.46|6503.46|6507.29|6507.29|6503.46|6503.46|0
1613484000000|2021-02-16 14:00:00|6507.15|6507.15|6501.17|6501.17|6507.18|6507.18|6501.17|6501.17|0
1613484300000|2021-02-16 14:05:00|6500.61|6500.61|6500.77|6500.77|6502.05|6502.05|6500.61|6500.61|0
1613484600000|2021-02-16 14:10:00|6501.37|6501.37|6499.14|6499.14|6501.58|6501.58|6499.14|6499.14|0
1613484900000|2021-02-16 14:15:00|6498.65|6498.65|6501.56|6501.56|6502.39|6502.39|6498.49|6498.49|0
1613485200000|2021-02-16 14:20:00|6501.06|6501.06|6498.74|6498.74|6501.06|6501.06|6498.74|6498.74|0
1613485500000|2021-02-16 14:25:00|6497.68|6497.68|6494.28|6494.28|6497.68|6497.68|6494.28|6494.28|0
1613485800000|2021-02-16 14:30:00|6494.14|6494.14|6498.99|6498.99|6498.99|6498.99|6494.14|6494.14|0
1613486100000|2021-02-16 14:35:00|6498.56|6498.56|6495.47|6495.47|6502.77|6502.77|6495.47|6495.47|0
1613486400000|2021-02-16 14:40:00|6495.04|6495.04|6491.73|6491.73|6495.04|6495.04|6491.68|6491.68|0
1613486700000|2021-02-16 14:45:00|6491.96|6491.96|6496.16|6496.16|6496.16|6496.16|6491.96|6491.96|0
1613487000000|2021-02-16 14:50:00|6495.78|6495.78|6496.83|6496.83|6496.83|6496.83|6494.93|6494.93|0
1613487300000|2021-02-16 14:55:00|6494.41|6494.41|6492.55|6492.55|6494.49|6494.49|6492.55|6492.55|0
1613487600000|2021-02-16 15:00:00|6491.31|6491.31|6490.26|6490.26|6491.41|6491.41|6489.72|6489.72|0
1613487900000|2021-02-16 15:05:00|6490.51|6490.51|6493.78|6493.78|6493.78|6493.78|6490.51|6490.51|0
1613488200000|2021-02-16 15:10:00|6495.45|6495.45|6493.16|6493.16|6495.45|6495.45|6493.16|6493.16|0
1613488500000|2021-02-16 15:15:00|6493.35|6493.35|6494.6|6494.6|6494.6|6494.6|6491.03|6491.03|0
1613488800000|2021-02-16 15:20:00|6494.04|6494.04|6495.06|6495.06|6496.14|6496.14|6494.04|6494.04|0
1613489100000|2021-02-16 15:25:00|6494.36|6494.36|6496.09|6496.09|6497.07|6497.07|6494.36|6494.36|0
1613489400000|2021-02-16 15:30:00|6500.37|6500.37|6500.63|6500.63|6500.63|6500.63|6499.98|6499.98|0
1613489700000|2021-02-16 15:35:00|6502.31|6502.31|6501.43|6501.43|6503.86|6503.86|6501.43|6501.43|0
1613490000000|2021-02-16 15:40:00|6502.34|6502.34|6505.74|6505.74|6506.26|6506.26|6502.34|6502.34|0
1613490300000|2021-02-16 15:45:00|6503.35|6503.35|6497.63|6497.63|6503.35|6503.35|6497.63|6497.63|0
1613490600000|2021-02-16 15:50:00|6495.37|6495.37|6489.93|6489.93|6495.37|6495.37|6489.93|6489.93|0
1613490900000|2021-02-16 15:55:00|6489.05|6489.05|6489.98|6489.98|6492.21|6492.21|6487.88|6487.88|0
1613491200000|2021-02-16 16:00:00|6491.68|6491.68|6489.51|6489.51|6491.68|6491.68|6489.4|6489.4|0
1613491500000|2021-02-16 16:05:00|6489.22|6489.22|6484.22|6484.22|6490.06|6490.06|6484.22|6484.22|0
1613491800000|2021-02-16 16:10:00|6482.39|6482.39|6477.2|6477.2|6482.39|6482.39|6475.55|6475.55|0
1613492100000|2021-02-16 16:15:00|6476.68|6476.68|6481.4|6481.4|6481.4|6481.4|6476.68|6476.68|0
1613492400000|2021-02-16 16:20:00|6482.3|6482.3|6485.17|6485.17|6485.44|6485.44|6482.3|6482.3|0
1613492700000|2021-02-16 16:25:00|6483.5|6483.5|6479.84|6479.84|6483.77|6483.77|6479.84|6479.84|0
1613549700000|2021-02-17 08:15:00|6470.09|6470.09|6473.6|6473.6|6473.6|6473.6|6469.1|6469.1|0
1613550000000|2021-02-17 08:20:00|6472.54|6472.54|6469.29|6469.29|6472.54|6472.54|6468.86|6468.86|0
1613550300000|2021-02-17 08:25:00|6468.42|6468.42|6467.77|6467.77|6469.95|6469.95|6467.21|6467.21|0
1613550600000|2021-02-17 08:30:00|6457.22|6457.22|6446.66|6446.66|6457.22|6457.22|6446.66|6446.66|0
1613550900000|2021-02-17 08:35:00|6445.45|6445.45|6443.52|6443.52|6445.45|6445.45|6440.93|6440.93|0
1613551200000|2021-02-17 08:40:00|6445.26|6445.26|6446.08|6446.08|6446.7|6446.7|6445.26|6445.26|0
1613551500000|2021-02-17 08:45:00|6446.32|6446.32|6454.03|6454.03|6454.03|6454.03|6445.82|6445.82|0
1613551800000|2021-02-17 08:50:00|6453.18|6453.18|6454.59|6454.59|6454.59|6454.59|6452.62|6452.62|0
1613552100000|2021-02-17 08:55:00|6454.97|6454.97|6451.56|6451.56|6455.24|6455.24|6451.56|6451.56|0
1613552400000|2021-02-17 09:00:00|6451.13|6451.13|6453.5|6453.5|6453.5|6453.5|6450.87|6450.87|0
1613552700000|2021-02-17 09:05:00|6455.53|6455.53|6453.46|6453.46|6455.74|6455.74|6453.46|6453.46|0
1613553000000|2021-02-17 09:10:00|6450.63|6450.63|6445.36|6445.36|6450.63|6450.63|6445.36|6445.36|0
1613553300000|2021-02-17 09:15:00|6445.91|6445.91|6444.51|6444.51|6445.97|6445.97|6444.51|6444.51|0
1613553600000|2021-02-17 09:20:00|6446.41|6446.41|6447.42|6447.42|6447.42|6447.42|6446.41|6446.41|0
1613553900000|2021-02-17 09:25:00|6448.97|6448.97|6446|6446|6448.97|6448.97|6446|6446|0
1613554200000|2021-02-17 09:30:00|6447.02|6447.02|6445.26|6445.26|6447.75|6447.75|6445.26|6445.26|0
1613554500000|2021-02-17 09:35:00|6444.72|6444.72|6442.45|6442.45|6445.71|6445.71|6442.25|6442.25|0
1613554800000|2021-02-17 09:40:00|6443.32|6443.32|6444.6|6444.6|6445.28|6445.28|6443.32|6443.32|0
1613555100000|2021-02-17 09:45:00|6447.39|6447.39|6447.63|6447.63|6448.45|6448.45|6446.92|6446.92|0
1613555400000|2021-02-17 09:50:00|6446.28|6446.28|6448.28|6448.28|6448.28|6448.28|6446.28|6446.28|0
1613555700000|2021-02-17 09:55:00|6448.01|6448.01|6445.78|6445.78|6448.01|6448.01|6445.66|6445.66|0
1613556000000|2021-02-17 10:00:00|6447.98|6447.98|6449.74|6449.74|6449.74|6449.74|6447.31|6447.31|0
1613556300000|2021-02-17 10:05:00|6449.2|6449.2|6445.08|6445.08|6449.21|6449.21|6445.08|6445.08|0
1613556600000|2021-02-17 10:10:00|6445.68|6445.68|6445.99|6445.99|6447.06|6447.06|6445.68|6445.68|0
1613556900000|2021-02-17 10:15:00|6446.15|6446.15|6448.72|6448.72|6448.72|6448.72|6444.99|6444.99|0
1613557200000|2021-02-17 10:20:00|6448.67|6448.67|6446.87|6446.87|6448.67|6448.67|6446.87|6446.87|0
1613557500000|2021-02-17 10:25:00|6447.17|6447.17|6448.37|6448.37|6448.94|6448.94|6447.02|6447.02|0
1613557800000|2021-02-17 10:30:00|6449.34|6449.34|6443.93|6443.93|6449.37|6449.37|6443.45|6443.45|0
1613558100000|2021-02-17 10:35:00|6443.38|6443.38|6443.17|6443.17|6443.6|6443.6|6443.17|6443.17|0
1613558400000|2021-02-17 10:40:00|6442.38|6442.38|6443.08|6443.08|6443.29|6443.29|6442.38|6442.38|0
1613558700000|2021-02-17 10:45:00|6443.61|6443.61|6446.86|6446.86|6446.86|6446.86|6443.61|6443.61|0
1613559000000|2021-02-17 10:50:00|6447.41|6447.41|6440.52|6440.52|6447.41|6447.41|6440.52|6440.52|0
1613559300000|2021-02-17 10:55:00|6439.45|6439.45|6437.46|6437.46|6439.45|6439.45|6437.46|6437.46|0
1613559600000|2021-02-17 11:00:00|6438.21|6438.21|6439.95|6439.95|6439.95|6439.95|6438.1|6438.1|0
1613559900000|2021-02-17 11:05:00|6439.8|6439.8|6438.32|6438.32|6440.22|6440.22|6438.32|6438.32|0
1613560200000|2021-02-17 11:10:00|6439.35|6439.35|6442.92|6442.92|6443.63|6443.63|6439.35|6439.35|0
1613560500000|2021-02-17 11:15:00|6442.79|6442.79|6441.21|6441.21|6442.79|6442.79|6441.21|6441.21|0
1613560800000|2021-02-17 11:20:00|6441.72|6441.72|6444.09|6444.09|6444.09|6444.09|6441.72|6441.72|0
1613561100000|2021-02-17 11:25:00|6445.22|6445.22|6448.18|6448.18|6448.18|6448.18|6444.48|6444.48|0
1613561400000|2021-02-17 11:30:00|6448.76|6448.76|6448.03|6448.03|6448.76|6448.76|6448.03|6448.03|0
1613561700000|2021-02-17 11:35:00|6448.36|6448.36|6449.18|6449.18|6449.18|6449.18|6448.36|6448.36|0
1613562000000|2021-02-17 11:40:00|6449.06|6449.06|6448.6|6448.6|6449.07|6449.07|6447.82|6447.82|0
1613562300000|2021-02-17 11:45:00|6446.91|6446.91|6450.06|6450.06|6450.06|6450.06|6446.91|6446.91|0
1613562600000|2021-02-17 11:50:00|6451.03|6451.03|6453.51|6453.51|6453.51|6453.51|6451.03|6451.03|0
1613562900000|2021-02-17 11:55:00|6452.91|6452.91|6451.39|6451.39|6452.91|6452.91|6451.39|6451.39|0
1613563200000|2021-02-17 12:00:00|6452.22|6452.22|6454.78|6454.78|6454.78|6454.78|6452.22|6452.22|0
1613563500000|2021-02-17 12:05:00|6455.2|6455.2|6455.68|6455.68|6455.68|6455.68|6454.82|6454.82|0
1613563800000|2021-02-17 12:10:00|6454.79|6454.79|6452.86|6452.86|6454.79|6454.79|6452.75|6452.75|0
1613564100000|2021-02-17 12:15:00|6452.71|6452.71|6453.48|6453.48|6453.48|6453.48|6451.5|6451.5|0
1613564400000|2021-02-17 12:20:00|6453.94|6453.94|6455.17|6455.17|6455.21|6455.21|6453.94|6453.94|0
1613564700000|2021-02-17 12:25:00|6454.39|6454.39|6454.17|6454.17|6454.39|6454.39|6453.38|6453.38|0
1613565000000|2021-02-17 12:30:00|6454.66|6454.66|6452.82|6452.82|6454.66|6454.66|6452.1|6452.1|0
1613565300000|2021-02-17 12:35:00|6452.26|6452.26|6452.63|6452.63|6453.85|6453.85|6452.26|6452.26|0
1613565600000|2021-02-17 12:40:00|6452.67|6452.67|6453.68|6453.68|6453.68|6453.68|6452.2|6452.2|0
1613565900000|2021-02-17 12:45:00|6454.94|6454.94|6453.93|6453.93|6454.94|6454.94|6453.15|6453.15|0
1613566200000|2021-02-17 12:50:00|6453.36|6453.36|6450.97|6450.97|6453.36|6453.36|6450.33|6450.33|0
1613566500000|2021-02-17 12:55:00|6451.19|6451.19|6453.34|6453.34|6454.87|6454.87|6451.19|6451.19|0
1613566800000|2021-02-17 13:00:00|6453.08|6453.08|6453.06|6453.06|6453.33|6453.33|6452.51|6452.51|0
1613567100000|2021-02-17 13:05:00|6451.41|6451.41|6451.95|6451.95|6451.95|6451.95|6450.94|6450.94|0
1613567400000|2021-02-17 13:10:00|6451.7|6451.7|6453|6453|6453|6453|6451.7|6451.7|0
1613567700000|2021-02-17 13:15:00|6453.23|6453.23|6453.71|6453.71|6453.71|6453.71|6453.17|6453.17|0
1613568000000|2021-02-17 13:20:00|6452.76|6452.76|6453.16|6453.16|6453.27|6453.27|6452.12|6452.12|0
1613568300000|2021-02-17 13:25:00|6454.4|6454.4|6453.02|6453.02|6454.4|6454.4|6452.73|6452.73|0
1613568600000|2021-02-17 13:30:00|6456.72|6456.72|6457.64|6457.64|6458.37|6458.37|6456.72|6456.72|0
1613568900000|2021-02-17 13:35:00|6457.81|6457.81|6456.76|6456.76|6458.02|6458.02|6456.76|6456.76|0
1613569200000|2021-02-17 13:40:00|6456.65|6456.65|6460.93|6460.93|6461.04|6461.04|6456.65|6456.65|0
1613569500000|2021-02-17 13:45:00|6461.78|6461.78|6460|6460|6461.78|6461.78|6459.86|6459.86|0
1613569800000|2021-02-17 13:50:00|6460.55|6460.55|6457.56|6457.56|6460.55|6460.55|6456.75|6456.75|0
1613570100000|2021-02-17 13:55:00|6458.18|6458.18|6460.51|6460.51|6461.85|6461.85|6458.18|6458.18|0
1613570400000|2021-02-17 14:00:00|6460.35|6460.35|6461.62|6461.62|6461.62|6461.62|6458.77|6458.77|0
1613570700000|2021-02-17 14:05:00|6462.24|6462.24|6456.94|6456.94|6462.24|6462.24|6456.94|6456.94|0
1613571000000|2021-02-17 14:10:00|6456.58|6456.58|6453.02|6453.02|6456.77|6456.77|6453.02|6453.02|0
1613571300000|2021-02-17 14:15:00|6451.78|6451.78|6454.54|6454.54|6455.11|6455.11|6451.78|6451.78|0
1613571600000|2021-02-17 14:20:00|6454.48|6454.48|6452.56|6452.56|6454.48|6454.48|6452.56|6452.56|0
1613571900000|2021-02-17 14:25:00|6453.21|6453.21|6453.28|6453.28|6453.82|6453.82|6452.94|6452.94|0
1613572200000|2021-02-17 14:30:00|6453.8|6453.8|6446.73|6446.73|6453.8|6453.8|6446.73|6446.73|0
1613572500000|2021-02-17 14:35:00|6448.81|6448.81|6443.71|6443.71|6452.44|6452.44|6443.71|6443.71|0
1613572800000|2021-02-17 14:40:00|6442.41|6442.41|6446.56|6446.56|6446.56|6446.56|6442.19|6442.19|0
1613573100000|2021-02-17 14:45:00|6444.6|6444.6|6449.56|6449.56|6449.56|6449.56|6444.6|6444.6|0
1613573400000|2021-02-17 14:50:00|6450.65|6450.65|6449.08|6449.08|6451.45|6451.45|6449.08|6449.08|0
1613573700000|2021-02-17 14:55:00|6446.73|6446.73|6445.09|6445.09|6448.77|6448.77|6445.09|6445.09|0
1613574000000|2021-02-17 15:00:00|6445.58|6445.58|6450.28|6450.28|6452.2|6452.2|6445.58|6445.58|0
1613574300000|2021-02-17 15:05:00|6446.85|6446.85|6450.47|6450.47|6450.47|6450.47|6444.58|6444.58|0
1613574600000|2021-02-17 15:10:00|6453.14|6453.14|6450.09|6450.09|6453.6|6453.6|6449.74|6449.74|0
1613574900000|2021-02-17 15:15:00|6448.35|6448.35|6444.83|6444.83|6448.35|6448.35|6444.83|6444.83|0
1613575200000|2021-02-17 15:20:00|6445.81|6445.81|6443.14|6443.14|6445.81|6445.81|6443.14|6443.14|0
1613575500000|2021-02-17 15:25:00|6442.45|6442.45|6441.77|6441.77|6442.72|6442.72|6440.41|6440.41|0
1613575800000|2021-02-17 15:30:00|6441.5|6441.5|6434.6|6434.6|6441.5|6441.5|6433.44|6433.44|0
1613576100000|2021-02-17 15:35:00|6434.49|6434.49|6437.81|6437.81|6439.13|6439.13|6434.49|6434.49|0
1613576400000|2021-02-17 15:40:00|6439.84|6439.84|6439.42|6439.42|6441.19|6441.19|6437.78|6437.78|0
1613576700000|2021-02-17 15:45:00|6441.1|6441.1|6447.33|6447.33|6447.33|6447.33|6441.1|6441.1|0
1613577000000|2021-02-17 15:50:00|6450.11|6450.11|6451.6|6451.6|6451.6|6451.6|6449.95|6449.95|0
1613577300000|2021-02-17 15:55:00|6450.74|6450.74|6445.69|6445.69|6450.74|6450.74|6445.69|6445.69|0
1613577600000|2021-02-17 16:00:00|6446.42|6446.42|6442.76|6442.76|6446.42|6446.42|6442.76|6442.76|0
1613577900000|2021-02-17 16:05:00|6439.98|6439.98|6441.08|6441.08|6441.08|6441.08|6438.12|6438.12|0
1613578200000|2021-02-17 16:10:00|6441.39|6441.39|6436.16|6436.16|6441.39|6441.39|6436.12|6436.12|0
1613578500000|2021-02-17 16:15:00|6436.48|6436.48|6432.37|6432.37|6436.48|6436.48|6432.14|6432.14|0
1613578800000|2021-02-17 16:20:00|6430.29|6430.29|6434.16|6434.16|6435.34|6435.34|6430.06|6430.06|0
1613579100000|2021-02-17 16:25:00|6433.92|6433.92|6435.66|6435.66|6436.52|6436.52|6433.66|6433.66|0
1613636100000|2021-02-18 08:15:00|6407.15|6407.15|6399.2|6399.2|6407.15|6407.15|6399.2|6399.2|0
1613636400000|2021-02-18 08:20:00|6396.8|6396.8|6397.28|6397.28|6398.86|6398.86|6395.57|6395.57|0
1613636700000|2021-02-18 08:25:00|6398.53|6398.53|6388.9|6388.9|6398.53|6398.53|6388.9|6388.9|0
1613637000000|2021-02-18 08:30:00|6385.48|6385.48|6395.28|6395.28|6395.28|6395.28|6383.72|6383.72|0
1613637300000|2021-02-18 08:35:00|6399.43|6399.43|6401.47|6401.47|6403.13|6403.13|6399.43|6399.43|0
1613637600000|2021-02-18 08:40:00|6401.61|6401.61|6408.15|6408.15|6408.15|6408.15|6400.97|6400.97|0
1613637900000|2021-02-18 08:45:00|6407.18|6407.18|6409.38|6409.38|6410.23|6410.23|6407.18|6407.18|0
1613638200000|2021-02-18 08:50:00|6413.92|6413.92|6418.23|6418.23|6418.86|6418.86|6413.92|6413.92|0
1613638500000|2021-02-18 08:55:00|6417.88|6417.88|6421.49|6421.49|6422.27|6422.27|6417.88|6417.88|0
1613638800000|2021-02-18 09:00:00|6423.17|6423.17|6422.14|6422.14|6423.17|6423.17|6420.43|6420.43|0
1613639100000|2021-02-18 09:05:00|6420.63|6420.63|6418.95|6418.95|6420.63|6420.63|6418.43|6418.43|0
1613639400000|2021-02-18 09:10:00|6418.88|6418.88|6415.9|6415.9|6419.18|6419.18|6415.9|6415.9|0
1613639700000|2021-02-18 09:15:00|6416.01|6416.01|6408.18|6408.18|6416.01|6416.01|6408.18|6408.18|0
1613640000000|2021-02-18 09:20:00|6406.5|6406.5|6403.68|6403.68|6406.5|6406.5|6403.1|6403.1|0
1613640300000|2021-02-18 09:25:00|6402.76|6402.76|6402.04|6402.04|6402.76|6402.76|6397.92|6397.92|0
1613640600000|2021-02-18 09:30:00|6400.94|6400.94|6398.78|6398.78|6401.47|6401.47|6398.78|6398.78|0
1613640900000|2021-02-18 09:35:00|6398.55|6398.55|6397.7|6397.7|6398.55|6398.55|6396.79|6396.79|0
1613641200000|2021-02-18 09:40:00|6397.17|6397.17|6399.61|6399.61|6399.63|6399.63|6397.17|6397.17|0
1613641500000|2021-02-18 09:45:00|6396.86|6396.86|6397.24|6397.24|6397.24|6397.24|6395.51|6395.51|0
1613641800000|2021-02-18 09:50:00|6397.32|6397.32|6397.9|6397.9|6397.92|6397.92|6397.16|6397.16|0
1613642100000|2021-02-18 09:55:00|6399.78|6399.78|6403.22|6403.22|6404.41|6404.41|6399.78|6399.78|0
1613642400000|2021-02-18 10:00:00|6403.58|6403.58|6404.61|6404.61|6404.61|6404.61|6402.69|6402.69|0
1613642700000|2021-02-18 10:05:00|6405.34|6405.34|6404.17|6404.17|6405.85|6405.85|6403.46|6403.46|0
1613643000000|2021-02-18 10:10:00|6404.46|6404.46|6404.6|6404.6|6405.51|6405.51|6404.46|6404.46|0
1613643300000|2021-02-18 10:15:00|6404.99|6404.99|6408.31|6408.31|6408.31|6408.31|6404.99|6404.99|0
1613643600000|2021-02-18 10:20:00|6408.38|6408.38|6406.8|6406.8|6408.38|6408.38|6406.8|6406.8|0
1613643900000|2021-02-18 10:25:00|6405.13|6405.13|6405.15|6405.15|6405.76|6405.76|6404.52|6404.52|0
1613644200000|2021-02-18 10:30:00|6404.02|6404.02|6402.45|6402.45|6404.41|6404.41|6402.45|6402.45|0
1613644500000|2021-02-18 10:35:00|6403.18|6403.18|6402.43|6402.43|6403.18|6403.18|6402.43|6402.43|0
1613644800000|2021-02-18 10:40:00|6401.95|6401.95|6400.08|6400.08|6403.11|6403.11|6400.08|6400.08|0
1613645100000|2021-02-18 10:45:00|6398.75|6398.75|6396.83|6396.83|6398.75|6398.75|6396.79|6396.79|0
1613645400000|2021-02-18 10:50:00|6395.83|6395.83|6391.31|6391.31|6395.83|6395.83|6391.31|6391.31|0
1613645700000|2021-02-18 10:55:00|6391.97|6391.97|6390.27|6390.27|6393.23|6393.23|6390.27|6390.27|0
1613646000000|2021-02-18 11:00:00|6388.69|6388.69|6383.63|6383.63|6388.69|6388.69|6383.63|6383.63|0
1613646300000|2021-02-18 11:05:00|6383.39|6383.39|6384.56|6384.56|6384.82|6384.82|6381.84|6381.84|0
1613646600000|2021-02-18 11:10:00|6383.59|6383.59|6380.98|6380.98|6383.59|6383.59|6380.83|6380.83|0
1613646900000|2021-02-18 11:15:00|6380.67|6380.67|6379.93|6379.93|6380.67|6380.67|6378.87|6378.87|0
1613647200000|2021-02-18 11:20:00|6379.27|6379.27|6377.52|6377.52|6379.27|6379.27|6376.78|6376.78|0
1613647500000|2021-02-18 11:25:00|6377.87|6377.87|6376.41|6376.41|6377.87|6377.87|6376.07|6376.07|0
1613647800000|2021-02-18 11:30:00|6375.72|6375.72|6372.24|6372.24|6375.91|6375.91|6372.24|6372.24|0
1613648100000|2021-02-18 11:35:00|6372.35|6372.35|6371.85|6371.85|6372.35|6372.35|6371.83|6371.83|0
1613648400000|2021-02-18 11:40:00|6372.45|6372.45|6370.35|6370.35|6372.45|6372.45|6369.05|6369.05|0
1613648700000|2021-02-18 11:45:00|6371.22|6371.22|6371.56|6371.56|6371.56|6371.56|6371.09|6371.09|0
1613649000000|2021-02-18 11:50:00|6371.64|6371.64|6372.37|6372.37|6372.37|6372.37|6371.64|6371.64|0
1613649300000|2021-02-18 11:55:00|6372.56|6372.56|6370.78|6370.78|6373.26|6373.26|6369.2|6369.2|0
1613649600000|2021-02-18 12:00:00|6370.84|6370.84|6368.26|6368.26|6370.84|6370.84|6368.26|6368.26|0
1613649900000|2021-02-18 12:05:00|6368.39|6368.39|6372.51|6372.51|6372.51|6372.51|6368.39|6368.39|0
1613650200000|2021-02-18 12:10:00|6373.26|6373.26|6374.66|6374.66|6374.66|6374.66|6373.26|6373.26|0
1613650500000|2021-02-18 12:15:00|6376.82|6376.82|6376.02|6376.02|6376.99|6376.99|6376.02|6376.02|0
1613650800000|2021-02-18 12:20:00|6375.93|6375.93|6382.8|6382.8|6382.94|6382.94|6375.93|6375.93|0
1613651100000|2021-02-18 12:25:00|6384.39|6384.39|6387.86|6387.86|6388.22|6388.22|6384.39|6384.39|0
1613651400000|2021-02-18 12:30:00|6387.65|6387.65|6390.01|6390.01|6390.01|6390.01|6387.43|6387.43|0
1613651700000|2021-02-18 12:35:00|6390.87|6390.87|6390.04|6390.04|6391.84|6391.84|6390.04|6390.04|0
1613652000000|2021-02-18 12:40:00|6390.54|6390.54|6394.19|6394.19|6394.19|6394.19|6389.62|6389.62|0
1613652300000|2021-02-18 12:45:00|6392.05|6392.05|6389.9|6389.9|6392.05|6392.05|6389.79|6389.79|0
1613652600000|2021-02-18 12:50:00|6388.72|6388.72|6386.95|6386.95|6388.72|6388.72|6386.95|6386.95|0
1613652900000|2021-02-18 12:55:00|6386.38|6386.38|6386.27|6386.27|6386.38|6386.38|6384.27|6384.27|0
1613653200000|2021-02-18 13:00:00|6388.68|6388.68|6391.86|6391.86|6391.86|6391.86|6388.68|6388.68|0
1613653500000|2021-02-18 13:05:00|6390.89|6390.89|6386.66|6386.66|6391.56|6391.56|6386.66|6386.66|0
1613653800000|2021-02-18 13:10:00|6386.43|6386.43|6382.56|6382.56|6386.43|6386.43|6382.56|6382.56|0
1613654100000|2021-02-18 13:15:00|6380.13|6380.13|6378.16|6378.16|6380.13|6380.13|6378.16|6378.16|0
1613654400000|2021-02-18 13:20:00|6377.68|6377.68|6376.03|6376.03|6377.68|6377.68|6374.72|6374.72|0
1613654700000|2021-02-18 13:25:00|6377.95|6377.95|6378.21|6378.21|6378.52|6378.52|6377.95|6377.95|0
1613655000000|2021-02-18 13:30:00|6377.2|6377.2|6374.98|6374.98|6377.2|6377.2|6374.98|6374.98|0
1613655300000|2021-02-18 13:35:00|6373.05|6373.05|6370.92|6370.92|6373.05|6373.05|6370.92|6370.92|0
1613655600000|2021-02-18 13:40:00|6369.24|6369.24|6363.98|6363.98|6369.24|6369.24|6363.98|6363.98|0
1613655900000|2021-02-18 13:45:00|6360.34|6360.34|6357.77|6357.77|6360.34|6360.34|6355.65|6355.65|0
1613656200000|2021-02-18 13:50:00|6356.89|6356.89|6354.37|6354.37|6356.89|6356.89|6352.66|6352.66|0
1613656500000|2021-02-18 13:55:00|6354.71|6354.71|6352.3|6352.3|6354.71|6354.71|6352.3|6352.3|0
1613656800000|2021-02-18 14:00:00|6352.03|6352.03|6350.41|6350.41|6352.39|6352.39|6349.93|6349.93|0
1613657100000|2021-02-18 14:05:00|6349.34|6349.34|6350.92|6350.92|6351.34|6351.34|6349.34|6349.34|0
1613657400000|2021-02-18 14:10:00|6350.24|6350.24|6350.35|6350.35|6350.93|6350.93|6350.13|6350.13|0
1613657700000|2021-02-18 14:15:00|6349.78|6349.78|6350.95|6350.95|6352.48|6352.48|6349.78|6349.78|0
1613658000000|2021-02-18 14:20:00|6351.69|6351.69|6353.91|6353.91|6353.91|6353.91|6351.4|6351.4|0
1613658300000|2021-02-18 14:25:00|6354.87|6354.87|6357.29|6357.29|6357.92|6357.92|6354.87|6354.87|0
1613658600000|2021-02-18 14:30:00|6357.67|6357.67|6355.39|6355.39|6358.68|6358.68|6355.39|6355.39|0
1613658900000|2021-02-18 14:35:00|6354.72|6354.72|6348.65|6348.65|6354.72|6354.72|6348.65|6348.65|0
1613659200000|2021-02-18 14:40:00|6347.87|6347.87|6352.66|6352.66|6352.66|6352.66|6346.57|6346.57|0
1613659500000|2021-02-18 14:45:00|6351.7|6351.7|6355.97|6355.97|6357.97|6357.97|6351.7|6351.7|0
1613659800000|2021-02-18 14:50:00|6356.76|6356.76|6352.28|6352.28|6356.76|6356.76|6352.28|6352.28|0
1613660100000|2021-02-18 14:55:00|6352.13|6352.13|6352.58|6352.58|6353.72|6353.72|6350.34|6350.34|0
1613660400000|2021-02-18 15:00:00|6351.96|6351.96|6352.1|6352.1|6352.1|6352.1|6349.87|6349.87|0
1613660700000|2021-02-18 15:05:00|6350.74|6350.74|6341.17|6341.17|6350.74|6350.74|6341.17|6341.17|0
1613661000000|2021-02-18 15:10:00|6341.54|6341.54|6339.91|6339.91|6341.54|6341.54|6339.14|6339.14|0
1613661300000|2021-02-18 15:15:00|6338.59|6338.59|6334.93|6334.93|6338.61|6338.61|6334.53|6334.53|0
1613661600000|2021-02-18 15:20:00|6333.97|6333.97|6333.43|6333.43|6335.59|6335.59|6333.43|6333.43|0
1613661900000|2021-02-18 15:25:00|6332.08|6332.08|6330.64|6330.64|6332.08|6332.08|6329.77|6329.77|0
1613662200000|2021-02-18 15:30:00|6333.67|6333.67|6330.49|6330.49|6333.67|6333.67|6328.85|6328.85|0
1613662500000|2021-02-18 15:35:00|6333.45|6333.45|6338.59|6338.59|6338.59|6338.59|6333.45|6333.45|0
1613662800000|2021-02-18 15:40:00|6337.18|6337.18|6340.34|6340.34|6340.34|6340.34|6335.47|6335.47|0
1613663100000|2021-02-18 15:45:00|6339.81|6339.81|6339.63|6339.63|6341.33|6341.33|6338.94|6338.94|0
1613663400000|2021-02-18 15:50:00|6339.56|6339.56|6337.78|6337.78|6339.56|6339.56|6336.83|6336.83|0
1613663700000|2021-02-18 15:55:00|6337.39|6337.39|6339.7|6339.7|6339.7|6339.7|6337.31|6337.31|0
1613664000000|2021-02-18 16:00:00|6341.96|6341.96|6338.76|6338.76|6341.96|6341.96|6338.76|6338.76|0
1613664300000|2021-02-18 16:05:00|6339|6339|6339.03|6339.03|6340.27|6340.27|6338.39|6338.39|0
1613664600000|2021-02-18 16:10:00|6339.24|6339.24|6346.24|6346.24|6346.24|6346.24|6339.24|6339.24|0
1613664900000|2021-02-18 16:15:00|6346.56|6346.56|6348.44|6348.44|6350.75|6350.75|6346.56|6346.56|0
1613665200000|2021-02-18 16:20:00|6349.56|6349.56|6349.71|6349.71|6349.71|6349.71|6347.23|6347.23|0
1613665500000|2021-02-18 16:25:00|6347.36|6347.36|6348.11|6348.11|6349.88|6349.88|6346.94|6346.94|0
1613722500000|2021-02-19 08:15:00|6350.05|6350.05|6347.86|6347.86|6354.71|6354.71|6339.77|6339.77|0
1613722800000|2021-02-19 08:20:00|6346.18|6346.18|6352.97|6352.97|6352.97|6352.97|6346.18|6346.18|0
1613723100000|2021-02-19 08:25:00|6353.7|6353.7|6358.34|6358.34|6359.01|6359.01|6353.7|6353.7|0
1613723400000|2021-02-19 08:30:00|6358.41|6358.41|6351.52|6351.52|6358.41|6358.41|6351.52|6351.52|0
1613723700000|2021-02-19 08:35:00|6351.53|6351.53|6356.37|6356.37|6356.37|6356.37|6351.53|6351.53|0
1613724000000|2021-02-19 08:40:00|6356.89|6356.89|6352.63|6352.63|6358.24|6358.24|6352.63|6352.63|0
1613724300000|2021-02-19 08:45:00|6352.02|6352.02|6346.96|6346.96|6352.02|6352.02|6346.48|6346.48|0
1613724600000|2021-02-19 08:50:00|6346.93|6346.93|6348.18|6348.18|6350.58|6350.58|6346.93|6346.93|0
1613724900000|2021-02-19 08:55:00|6348.63|6348.63|6348.03|6348.03|6349.15|6349.15|6346.75|6346.75|0
1613725200000|2021-02-19 09:00:00|6348.88|6348.88|6343.76|6343.76|6349.21|6349.21|6343.76|6343.76|0
1613725500000|2021-02-19 09:05:00|6350.41|6350.41|6351.9|6351.9|6352.71|6352.71|6350.41|6350.41|0
1613725800000|2021-02-19 09:10:00|6350.42|6350.42|6351.62|6351.62|6351.62|6351.62|6349.9|6349.9|0
1613726100000|2021-02-19 09:15:00|6351.44|6351.44|6354.03|6354.03|6354.03|6354.03|6350.88|6350.88|0
1613726400000|2021-02-19 09:20:00|6355.05|6355.05|6354.19|6354.19|6356.53|6356.53|6354.19|6354.19|0
1613726700000|2021-02-19 09:25:00|6352.33|6352.33|6350.75|6350.75|6352.33|6352.33|6349.96|6349.96|0
1613727000000|2021-02-19 09:30:00|6350.64|6350.64|6358.42|6358.42|6358.42|6358.42|6350.64|6350.64|0
1613727300000|2021-02-19 09:35:00|6360.83|6360.83|6362.48|6362.48|6363.48|6363.48|6360.83|6360.83|0
1613727600000|2021-02-19 09:40:00|6363.63|6363.63|6360.44|6360.44|6363.63|6363.63|6360.42|6360.42|0
1613727900000|2021-02-19 09:45:00|6360.04|6360.04|6356.26|6356.26|6360.04|6360.04|6356.26|6356.26|0
1613728200000|2021-02-19 09:50:00|6355|6355|6350.5|6350.5|6355|6355|6350.5|6350.5|0
1613728500000|2021-02-19 09:55:00|6349.64|6349.64|6350.98|6350.98|6350.98|6350.98|6349.48|6349.48|0
1613728800000|2021-02-19 10:00:00|6350.35|6350.35|6348.35|6348.35|6350.35|6350.35|6348.35|6348.35|0
1613729100000|2021-02-19 10:05:00|6349.41|6349.41|6346.2|6346.2|6349.41|6349.41|6346.2|6346.2|0
1613729400000|2021-02-19 10:10:00|6346.22|6346.22|6345.36|6345.36|6346.56|6346.56|6345.36|6345.36|0
1613729700000|2021-02-19 10:15:00|6346.08|6346.08|6345.84|6345.84|6346.08|6346.08|6343.59|6343.59|0
1613730000000|2021-02-19 10:20:00|6345.04|6345.04|6345.77|6345.77|6345.77|6345.77|6343.81|6343.81|0
1613730300000|2021-02-19 10:25:00|6345.97|6345.97|6343.86|6343.86|6346.92|6346.92|6343.86|6343.86|0
1613730600000|2021-02-19 10:30:00|6342.25|6342.25|6341.66|6341.66|6342.25|6342.25|6341.13|6341.13|0
1613730900000|2021-02-19 10:35:00|6341.38|6341.38|6345.49|6345.49|6345.49|6345.49|6341.38|6341.38|0
1613731200000|2021-02-19 10:40:00|6343.81|6343.81|6346.92|6346.92|6346.92|6346.92|6343.81|6343.81|0
1613731500000|2021-02-19 10:45:00|6347.41|6347.41|6349.89|6349.89|6349.89|6349.89|6346.92|6346.92|0
1613731800000|2021-02-19 10:50:00|6354.21|6354.21|6352.14|6352.14|6354.21|6354.21|6352.14|6352.14|0
1613732100000|2021-02-19 10:55:00|6351.69|6351.69|6350.37|6350.37|6352.13|6352.13|6350.37|6350.37|0
1613732400000|2021-02-19 11:00:00|6350.7|6350.7|6349.19|6349.19|6352.26|6352.26|6349.19|6349.19|0
1613732700000|2021-02-19 11:05:00|6350.56|6350.56|6344.27|6344.27|6350.56|6350.56|6344.27|6344.27|0
1613733000000|2021-02-19 11:10:00|6345.87|6345.87|6344.09|6344.09|6345.87|6345.87|6343.19|6343.19|0
1613733300000|2021-02-19 11:15:00|6342.69|6342.69|6341.18|6341.18|6343.17|6343.17|6341.16|6341.16|0
1613733600000|2021-02-19 11:20:00|6340.65|6340.65|6347.55|6347.55|6347.55|6347.55|6340.65|6340.65|0
1613733900000|2021-02-19 11:25:00|6347.68|6347.68|6351.3|6351.3|6351.3|6351.3|6347.68|6347.68|0
1613734200000|2021-02-19 11:30:00|6351.19|6351.19|6353.09|6353.09|6355.57|6355.57|6351.19|6351.19|0
1613734500000|2021-02-19 11:35:00|6354.71|6354.71|6355.96|6355.96|6355.96|6355.96|6354.71|6354.71|0
1613734800000|2021-02-19 11:40:00|6357.28|6357.28|6355.96|6355.96|6357.28|6357.28|6355.33|6355.33|0
1613735100000|2021-02-19 11:45:00|6356.33|6356.33|6357.53|6357.53|6357.53|6357.53|6356.07|6356.07|0
1613735400000|2021-02-19 11:50:00|6353.3|6353.3|6350.79|6350.79|6353.55|6353.55|6350.79|6350.79|0
1613735700000|2021-02-19 11:55:00|6351.43|6351.43|6352.05|6352.05|6352.05|6352.05|6351.43|6351.43|0
1613736000000|2021-02-19 12:00:00|6350.06|6350.06|6351.01|6351.01|6351.01|6351.01|6349.78|6349.78|0
1613736300000|2021-02-19 12:05:00|6351.74|6351.74|6350.98|6350.98|6351.74|6351.74|6350.89|6350.89|0
1613736600000|2021-02-19 12:10:00|6351.31|6351.31|6348.16|6348.16|6351.31|6351.31|6348.16|6348.16|0
1613736900000|2021-02-19 12:15:00|6349.08|6349.08|6350.74|6350.74|6350.74|6350.74|6348.84|6348.84|0
1613737200000|2021-02-19 12:20:00|6350.89|6350.89|6352.54|6352.54|6352.54|6352.54|6349.39|6349.39|0
1613737500000|2021-02-19 12:25:00|6352.43|6352.43|6352.61|6352.61|6352.71|6352.71|6352.12|6352.12|0
1613737800000|2021-02-19 12:30:00|6352.81|6352.81|6354.96|6354.96|6354.96|6354.96|6352.56|6352.56|0
1613738100000|2021-02-19 12:35:00|6354.51|6354.51|6355.11|6355.11|6355.55|6355.55|6354.35|6354.35|0
1613738400000|2021-02-19 12:40:00|6355.04|6355.04|6355.11|6355.11|6356.62|6356.62|6355.04|6355.04|0
1613738700000|2021-02-19 12:45:00|6353.08|6353.08|6353.69|6353.69|6354.09|6354.09|6351.97|6351.97|0
1613739000000|2021-02-19 12:50:00|6353.82|6353.82|6351.51|6351.51|6353.82|6353.82|6351.51|6351.51|0
1613739300000|2021-02-19 12:55:00|6351.08|6351.08|6350.45|6350.45|6351.2|6351.2|6350.45|6350.45|0
1613739600000|2021-02-19 13:00:00|6351.22|6351.22|6349.86|6349.86|6351.26|6351.26|6349.86|6349.86|0
1613739900000|2021-02-19 13:05:00|6349.44|6349.44|6350.09|6350.09|6350.09|6350.09|6348.4|6348.4|0
1613740200000|2021-02-19 13:10:00|6349.17|6349.17|6346.87|6346.87|6349.17|6349.17|6345.77|6345.77|0
1613740500000|2021-02-19 13:15:00|6345.68|6345.68|6345.05|6345.05|6345.68|6345.68|6343.49|6343.49|0
1613740800000|2021-02-19 13:20:00|6345.03|6345.03|6345.04|6345.04|6345.82|6345.82|6344.99|6344.99|0
1613741100000|2021-02-19 13:25:00|6346.63|6346.63|6347.61|6347.61|6347.61|6347.61|6345.37|6345.37|0
1613741400000|2021-02-19 13:30:00|6348.85|6348.85|6351.18|6351.18|6351.63|6351.63|6348.85|6348.85|0
1613741700000|2021-02-19 13:35:00|6350.11|6350.11|6350.41|6350.41|6350.41|6350.41|6349.73|6349.73|0
1613742000000|2021-02-19 13:40:00|6352.33|6352.33|6352.74|6352.74|6352.74|6352.74|6352.09|6352.09|0
1613742300000|2021-02-19 13:45:00|6352.96|6352.96|6354.3|6354.3|6354.3|6354.3|6352.74|6352.74|0
1613742600000|2021-02-19 13:50:00|6355.41|6355.41|6354.69|6354.69|6355.41|6355.41|6354.49|6354.49|0
1613742900000|2021-02-19 13:55:00|6354.54|6354.54|6354.71|6354.71|6354.71|6354.71|6353.88|6353.88|0
1613743200000|2021-02-19 14:00:00|6354.85|6354.85|6352.05|6352.05|6355.6|6355.6|6352.05|6352.05|0
1613743500000|2021-02-19 14:05:00|6350.65|6350.65|6351.15|6351.15|6351.15|6351.15|6350.56|6350.56|0
1613743800000|2021-02-19 14:10:00|6350.34|6350.34|6351.89|6351.89|6351.89|6351.89|6349.04|6349.04|0
1613744100000|2021-02-19 14:15:00|6352.33|6352.33|6349.17|6349.17|6352.33|6352.33|6349.11|6349.11|0
1613744400000|2021-02-19 14:20:00|6348.17|6348.17|6348.22|6348.22|6349.16|6349.16|6347.81|6347.81|0
1613744700000|2021-02-19 14:25:00|6347.41|6347.41|6345.93|6345.93|6348.52|6348.52|6345.93|6345.93|0
1613745000000|2021-02-19 14:30:00|6346.42|6346.42|6343.97|6343.97|6346.68|6346.68|6343.97|6343.97|0
1613745300000|2021-02-19 14:35:00|6342.81|6342.81|6340.18|6340.18|6342.81|6342.81|6339.07|6339.07|0
1613745600000|2021-02-19 14:40:00|6338.19|6338.19|6334.92|6334.92|6338.19|6338.19|6333.98|6333.98|0
1613745900000|2021-02-19 14:45:00|6336.87|6336.87|6330.46|6330.46|6336.87|6336.87|6330.46|6330.46|0
1613746200000|2021-02-19 14:50:00|6329.79|6329.79|6334.53|6334.53|6334.53|6334.53|6329.79|6329.79|0
1613746500000|2021-02-19 14:55:00|6336.89|6336.89|6336.16|6336.16|6337.67|6337.67|6335.93|6335.93|0
1613746800000|2021-02-19 15:00:00|6334.42|6334.42|6333.63|6333.63|6334.67|6334.67|6333.03|6333.03|0
1613747100000|2021-02-19 15:05:00|6334.22|6334.22|6332.55|6332.55|6335.54|6335.54|6332.55|6332.55|0
1613747400000|2021-02-19 15:10:00|6333.77|6333.77|6332.21|6332.21|6333.77|6333.77|6329.75|6329.75|0
1613747700000|2021-02-19 15:15:00|6331.24|6331.24|6329.59|6329.59|6331.77|6331.77|6329.59|6329.59|0
1613748000000|2021-02-19 15:20:00|6328.31|6328.31|6331.33|6331.33|6331.33|6331.33|6325.63|6325.63|0
1613748300000|2021-02-19 15:25:00|6331.75|6331.75|6332.91|6332.91|6334.32|6334.32|6331.75|6331.75|0
1613748600000|2021-02-19 15:30:00|6333.08|6333.08|6329.44|6329.44|6333.08|6333.08|6329.44|6329.44|0
1613748900000|2021-02-19 15:35:00|6329.86|6329.86|6333.14|6333.14|6333.18|6333.18|6329.86|6329.86|0
1613749200000|2021-02-19 15:40:00|6335.23|6335.23|6333.98|6333.98|6335.23|6335.23|6333.71|6333.71|0
1613749500000|2021-02-19 15:45:00|6334.13|6334.13|6333.88|6333.88|6336.19|6336.19|6332.89|6332.89|0
1613749800000|2021-02-19 15:50:00|6334.37|6334.37|6338.19|6338.19|6339.46|6339.46|6334.37|6334.37|0
1613750100000|2021-02-19 15:55:00|6335.98|6335.98|6340.7|6340.7|6340.7|6340.7|6335.98|6335.98|0
1613750400000|2021-02-19 16:00:00|6338.71|6338.71|6340.53|6340.53|6340.59|6340.59|6338.71|6338.71|0
1613750700000|2021-02-19 16:05:00|6340.47|6340.47|6339.57|6339.57|6340.47|6340.47|6339.33|6339.33|0
1613751000000|2021-02-19 16:10:00|6338.75|6338.75|6337.69|6337.69|6338.75|6338.75|6336.46|6336.46|0
1613751300000|2021-02-19 16:15:00|6337.81|6337.81|6333.89|6333.89|6337.81|6337.81|6333.89|6333.89|0
1613751600000|2021-02-19 16:20:00|6333.93|6333.93|6335.22|6335.22|6335.22|6335.22|6333.93|6333.93|0
1613751900000|2021-02-19 16:25:00|6334.98|6334.98|6332.61|6332.61|6334.98|6334.98|6330.1|6330.1|0
1613981700000|2021-02-22 08:15:00|6257.28|6257.28|6260.91|6260.91|6262.15|6262.15|6253.44|6253.44|0
1613982000000|2021-02-22 08:20:00|6256.73|6256.73|6252.45|6252.45|6256.73|6256.73|6250.74|6250.74|0
1613982300000|2021-02-22 08:25:00|6251.57|6251.57|6252.39|6252.39|6255.61|6255.61|6251.57|6251.57|0
1613982600000|2021-02-22 08:30:00|6248.2|6248.2|6240.56|6240.56|6248.2|6248.2|6240.56|6240.56|0
1613982900000|2021-02-22 08:35:00|6249.45|6249.45|6258.76|6258.76|6258.76|6258.76|6246.32|6246.32|0
1613983200000|2021-02-22 08:40:00|6261.89|6261.89|6257.74|6257.74|6261.89|6261.89|6255.54|6255.54|0
1613983500000|2021-02-22 08:45:00|6261.29|6261.29|6253.49|6253.49|6261.29|6261.29|6249.1|6249.1|0
1613983800000|2021-02-22 08:50:00|6255.43|6255.43|6255.56|6255.56|6255.56|6255.56|6251.56|6251.56|0
1613984100000|2021-02-22 08:55:00|6259.09|6259.09|6263.74|6263.74|6263.74|6263.74|6256.53|6256.53|0
1613984400000|2021-02-22 09:00:00|6263.71|6263.71|6258.6|6258.6|6263.71|6263.71|6258.19|6258.19|0
1613984700000|2021-02-22 09:05:00|6260.21|6260.21|6263.47|6263.47|6263.96|6263.96|6260.21|6260.21|0
1613985000000|2021-02-22 09:10:00|6263.24|6263.24|6269.87|6269.87|6269.87|6269.87|6263.24|6263.24|0
1613985300000|2021-02-22 09:15:00|6269.77|6269.77|6270.7|6270.7|6271.02|6271.02|6269.77|6269.77|0
1613985600000|2021-02-22 09:20:00|6270.89|6270.89|6270.6|6270.6|6272.56|6272.56|6270.59|6270.59|0
1613985900000|2021-02-22 09:25:00|6272.17|6272.17|6269.81|6269.81|6272.17|6272.17|6269.67|6269.67|0
1613986200000|2021-02-22 09:30:00|6268.28|6268.28|6262.31|6262.31|6268.28|6268.28|6262.31|6262.31|0
1613986500000|2021-02-22 09:35:00|6259.68|6259.68|6254.7|6254.7|6259.68|6259.68|6254.7|6254.7|0
1613986800000|2021-02-22 09:40:00|6255.1|6255.1|6253.99|6253.99|6255.1|6255.1|6253.65|6253.65|0
1613987100000|2021-02-22 09:45:00|6252.79|6252.79|6254.63|6254.63|6256.79|6256.79|6252.75|6252.75|0
1613987400000|2021-02-22 09:50:00|6256.14|6256.14|6257.79|6257.79|6259.01|6259.01|6256.14|6256.14|0
1613987700000|2021-02-22 09:55:00|6259.35|6259.35|6266.04|6266.04|6266.04|6266.04|6259.35|6259.35|0
1613988000000|2021-02-22 10:00:00|6269.69|6269.69|6277.58|6277.58|6278.2|6278.2|6269.69|6269.69|0
1613988300000|2021-02-22 10:05:00|6279.46|6279.46|6281.66|6281.66|6282.65|6282.65|6279.46|6279.46|0
1613988600000|2021-02-22 10:10:00|6282.13|6282.13|6284.76|6284.76|6284.76|6284.76|6282.13|6282.13|0
1613988900000|2021-02-22 10:15:00|6281.44|6281.44|6275.01|6275.01|6281.44|6281.44|6275.01|6275.01|0
1613989200000|2021-02-22 10:20:00|6276.65|6276.65|6281.06|6281.06|6281.5|6281.5|6276.65|6276.65|0
1613989500000|2021-02-22 10:25:00|6280.85|6280.85|6285.36|6285.36|6285.36|6285.36|6280.85|6280.85|0
1613989800000|2021-02-22 10:30:00|6284.95|6284.95|6287.3|6287.3|6287.3|6287.3|6284.95|6284.95|0
1613990100000|2021-02-22 10:35:00|6286.53|6286.53|6289.83|6289.83|6289.83|6289.83|6286.08|6286.08|0
1613990400000|2021-02-22 10:40:00|6291.29|6291.29|6288.72|6288.72|6291.29|6291.29|6288.72|6288.72|0
1613990700000|2021-02-22 10:45:00|6288.64|6288.64|6285.62|6285.62|6288.64|6288.64|6285.62|6285.62|0
1613991000000|2021-02-22 10:50:00|6284.88|6284.88|6286.54|6286.54|6286.54|6286.54|6284.08|6284.08|0
1613991300000|2021-02-22 10:55:00|6283.53|6283.53|6284|6284|6284|6284|6283.3|6283.3|0
1613991600000|2021-02-22 11:00:00|6283.4|6283.4|6284.17|6284.17|6286.21|6286.21|6283.4|6283.4|0
1613991900000|2021-02-22 11:05:00|6286.2|6286.2|6285.52|6285.52|6288.31|6288.31|6285.52|6285.52|0
1613992200000|2021-02-22 11:10:00|6285.1|6285.1|6285.44|6285.44|6285.44|6285.44|6284.43|6284.43|0
1613992500000|2021-02-22 11:15:00|6286.32|6286.32|6286.44|6286.44|6286.44|6286.44|6285.45|6285.45|0
1613992800000|2021-02-22 11:20:00|6287.07|6287.07|6287.89|6287.89|6287.89|6287.89|6286.08|6286.08|0
1613993100000|2021-02-22 11:25:00|6288.1|6288.1|6282.61|6282.61|6288.93|6288.93|6282.61|6282.61|0
1613993400000|2021-02-22 11:30:00|6282.14|6282.14|6284.32|6284.32|6284.32|6284.32|6282.14|6282.14|0
1613993700000|2021-02-22 11:35:00|6283.88|6283.88|6284.32|6284.32|6284.32|6284.32|6282.99|6282.99|0
1613994000000|2021-02-22 11:40:00|6287.95|6287.95|6287.49|6287.49|6290.12|6290.12|6287.49|6287.49|0
1613994300000|2021-02-22 11:45:00|6289.45|6289.45|6292.67|6292.67|6293.07|6293.07|6289.45|6289.45|0
1613994600000|2021-02-22 11:50:00|6293.11|6293.11|6292.81|6292.81|6294.57|6294.57|6292.81|6292.81|0
1613994900000|2021-02-22 11:55:00|6292.06|6292.06|6295.25|6295.25|6295.25|6295.25|6291.04|6291.04|0
1613995200000|2021-02-22 12:00:00|6295.96|6295.96|6296.06|6296.06|6296.06|6296.06|6295.18|6295.18|0
1613995500000|2021-02-22 12:05:00|6296.34|6296.34|6293.22|6293.22|6296.34|6296.34|6293.22|6293.22|0
1613995800000|2021-02-22 12:10:00|6292.16|6292.16|6290.22|6290.22|6292.16|6292.16|6290.22|6290.22|0
1613996100000|2021-02-22 12:15:00|6291.22|6291.22|6289.65|6289.65|6291.22|6291.22|6289.65|6289.65|0
1613996400000|2021-02-22 12:20:00|6289.59|6289.59|6287.32|6287.32|6289.84|6289.84|6287.32|6287.32|0
1613996700000|2021-02-22 12:25:00|6284.69|6284.69|6277.72|6277.72|6284.69|6284.69|6277.72|6277.72|0
1613997000000|2021-02-22 12:30:00|6276.44|6276.44|6280.44|6280.44|6280.44|6280.44|6276.44|6276.44|0
1613997300000|2021-02-22 12:35:00|6280.21|6280.21|6283.28|6283.28|6283.28|6283.28|6280.21|6280.21|0
1613997600000|2021-02-22 12:40:00|6281.56|6281.56|6281.11|6281.11|6281.56|6281.56|6280.77|6280.77|0
1613997900000|2021-02-22 12:45:00|6280.09|6280.09|6282.56|6282.56|6282.76|6282.76|6280.09|6280.09|0
1613998200000|2021-02-22 12:50:00|6281.54|6281.54|6281.84|6281.84|6282.19|6282.19|6280.44|6280.44|0
1613998500000|2021-02-22 12:55:00|6281.04|6281.04|6278.7|6278.7|6281.04|6281.04|6278.54|6278.54|0
1613998800000|2021-02-22 13:00:00|6279.74|6279.74|6282|6282|6282|6282|6279.74|6279.74|0
1613999100000|2021-02-22 13:05:00|6283.61|6283.61|6286.77|6286.77|6286.77|6286.77|6283.61|6283.61|0
1613999400000|2021-02-22 13:10:00|6287.33|6287.33|6286.35|6286.35|6287.33|6287.33|6286.18|6286.18|0
1613999700000|2021-02-22 13:15:00|6288.39|6288.39|6289.72|6289.72|6289.72|6289.72|6287.55|6287.55|0
1614000000000|2021-02-22 13:20:00|6290.37|6290.37|6293.63|6293.63|6294.49|6294.49|6290.37|6290.37|0
1614000300000|2021-02-22 13:25:00|6294.02|6294.02|6296.59|6296.59|6296.59|6296.59|6294.02|6294.02|0
1614000600000|2021-02-22 13:30:00|6296.49|6296.49|6299.36|6299.36|6299.36|6299.36|6295.92|6295.92|0
1614000900000|2021-02-22 13:35:00|6300.7|6300.7|6300.15|6300.15|6300.7|6300.7|6299.87|6299.87|0
1614001200000|2021-02-22 13:40:00|6299.05|6299.05|6301.93|6301.93|6301.93|6301.93|6299.05|6299.05|0
1614001500000|2021-02-22 13:45:00|6301.6|6301.6|6302.86|6302.86|6302.86|6302.86|6301.26|6301.26|0
1614001800000|2021-02-22 13:50:00|6303.44|6303.44|6305.27|6305.27|6305.27|6305.27|6303.44|6303.44|0
1614002100000|2021-02-22 13:55:00|6303.33|6303.33|6301.05|6301.05|6304.25|6304.25|6301.05|6301.05|0
1614002400000|2021-02-22 14:00:00|6301.25|6301.25|6298.37|6298.37|6301.37|6301.37|6298.37|6298.37|0
1614002700000|2021-02-22 14:05:00|6296.85|6296.85|6299.07|6299.07|6299.95|6299.95|6296.85|6296.85|0
1614003000000|2021-02-22 14:10:00|6297.42|6297.42|6295.5|6295.5|6297.42|6297.42|6295.37|6295.37|0
1614003300000|2021-02-22 14:15:00|6295.21|6295.21|6291.77|6291.77|6295.21|6295.21|6291.77|6291.77|0
1614003600000|2021-02-22 14:20:00|6291.26|6291.26|6290.42|6290.42|6291.26|6291.26|6288.93|6288.93|0
1614003900000|2021-02-22 14:25:00|6290.08|6290.08|6289.17|6289.17|6290.08|6290.08|6289.17|6289.17|0
1614004200000|2021-02-22 14:30:00|6287.86|6287.86|6287.43|6287.43|6287.86|6287.86|6286.97|6286.97|0
1614004500000|2021-02-22 14:35:00|6285.57|6285.57|6285.6|6285.6|6286.93|6286.93|6285.57|6285.57|0
1614004800000|2021-02-22 14:40:00|6285.38|6285.38|6284.65|6284.65|6285.92|6285.92|6284.36|6284.36|0
1614005100000|2021-02-22 14:45:00|6286.36|6286.36|6289.32|6289.32|6290.94|6290.94|6286.36|6286.36|0
1614005400000|2021-02-22 14:50:00|6283.61|6283.61|6280.01|6280.01|6286.5|6286.5|6280.01|6280.01|0
1614005700000|2021-02-22 14:55:00|6276.94|6276.94|6275.35|6275.35|6278.03|6278.03|6272.29|6272.29|0
1614006000000|2021-02-22 15:00:00|6275.97|6275.97|6276.33|6276.33|6277.87|6277.87|6275.34|6275.34|0
1614006300000|2021-02-22 15:05:00|6278.17|6278.17|6275.35|6275.35|6278.17|6278.17|6275.35|6275.35|0
1614006600000|2021-02-22 15:10:00|6277.31|6277.31|6281.08|6281.08|6281.08|6281.08|6276.04|6276.04|0
1614006900000|2021-02-22 15:15:00|6278.94|6278.94|6273.63|6273.63|6278.94|6278.94|6273.63|6273.63|0
1614007200000|2021-02-22 15:20:00|6272.22|6272.22|6274.19|6274.19|6274.19|6274.19|6272.22|6272.22|0
1614007500000|2021-02-22 15:25:00|6273.82|6273.82|6273.33|6273.33|6273.82|6273.82|6270.67|6270.67|0
1614007800000|2021-02-22 15:30:00|6276.04|6276.04|6276.91|6276.91|6277.02|6277.02|6275.47|6275.47|0
1614008100000|2021-02-22 15:35:00|6280.07|6280.07|6275.62|6275.62|6280.07|6280.07|6275.62|6275.62|0
1614008400000|2021-02-22 15:40:00|6276.64|6276.64|6275.05|6275.05|6276.64|6276.64|6275.05|6275.05|0
1614008700000|2021-02-22 15:45:00|6272.98|6272.98|6275.45|6275.45|6275.45|6275.45|6271.74|6271.74|0
1614009000000|2021-02-22 15:50:00|6276.51|6276.51|6274.82|6274.82|6276.51|6276.51|6274.82|6274.82|0
1614009300000|2021-02-22 15:55:00|6274.61|6274.61|6276.45|6276.45|6276.45|6276.45|6274.36|6274.36|0
1614009600000|2021-02-22 16:00:00|6277.15|6277.15|6280.5|6280.5|6280.5|6280.5|6277.15|6277.15|0
1614009900000|2021-02-22 16:05:00|6281.74|6281.74|6279.44|6279.44|6282.97|6282.97|6279.13|6279.13|0
1614010200000|2021-02-22 16:10:00|6280.39|6280.39|6280.4|6280.4|6280.4|6280.4|6278.23|6278.23|0
1614010500000|2021-02-22 16:15:00|6280.67|6280.67|6283.09|6283.09|6283.09|6283.09|6280.67|6280.67|0
1614010800000|2021-02-22 16:20:00|6285.33|6285.33|6287.45|6287.45|6287.45|6287.45|6285.33|6285.33|0
1614011100000|2021-02-22 16:25:00|6286.92|6286.92|6286.32|6286.32|6290.17|6290.17|6286.32|6286.32|0
1614068100000|2021-02-23 08:15:00|6322.25|6322.25|6310.79|6310.79|6322.25|6322.25|6310.79|6310.79|0
1614068400000|2021-02-23 08:20:00|6302.79|6302.79|6296.01|6296.01|6302.79|6302.79|6296.01|6296.01|0
1614068700000|2021-02-23 08:25:00|6297.18|6297.18|6296.63|6296.63|6297.18|6297.18|6291.67|6291.67|0
1614069000000|2021-02-23 08:30:00|6292.69|6292.69|6286.78|6286.78|6292.69|6292.69|6283.43|6283.43|0
1614069300000|2021-02-23 08:35:00|6287.85|6287.85|6287.76|6287.76|6288.76|6288.76|6287.53|6287.53|0
1614069600000|2021-02-23 08:40:00|6289.16|6289.16|6290.37|6290.37|6290.37|6290.37|6286.03|6286.03|0
1614069900000|2021-02-23 08:45:00|6295.96|6295.96|6300.93|6300.93|6300.93|6300.93|6294.46|6294.46|0
1614070200000|2021-02-23 08:50:00|6301.09|6301.09|6287.49|6287.49|6301.09|6301.09|6287.49|6287.49|0
1614070500000|2021-02-23 08:55:00|6287.23|6287.23|6288.34|6288.34|6288.34|6288.34|6285.67|6285.67|0
1614070800000|2021-02-23 09:00:00|6288.5|6288.5|6276.54|6276.54|6288.5|6288.5|6276.54|6276.54|0
1614071100000|2021-02-23 09:05:00|6275.55|6275.55|6278.95|6278.95|6278.95|6278.95|6275.55|6275.55|0
1614071400000|2021-02-23 09:10:00|6278.53|6278.53|6272.31|6272.31|6280.19|6280.19|6272.31|6272.31|0
1614071700000|2021-02-23 09:15:00|6273.43|6273.43|6270.33|6270.33|6275|6275|6270.33|6270.33|0
1614072000000|2021-02-23 09:20:00|6270.75|6270.75|6273.19|6273.19|6273.19|6273.19|6270.75|6270.75|0
1614072300000|2021-02-23 09:25:00|6270.58|6270.58|6267.68|6267.68|6270.7|6270.7|6267.68|6267.68|0
1614072600000|2021-02-23 09:30:00|6266.84|6266.84|6259.88|6259.88|6268.04|6268.04|6259.88|6259.88|0
1614072900000|2021-02-23 09:35:00|6260.84|6260.84|6267.73|6267.73|6267.73|6267.73|6260.84|6260.84|0
1614073200000|2021-02-23 09:40:00|6268.03|6268.03|6269.35|6269.35|6269.78|6269.78|6268.03|6268.03|0
1614073500000|2021-02-23 09:45:00|6270.54|6270.54|6265.12|6265.12|6270.54|6270.54|6265.12|6265.12|0
1614073800000|2021-02-23 09:50:00|6262.8|6262.8|6263.1|6263.1|6263.42|6263.42|6262.8|6262.8|0
1614074100000|2021-02-23 09:55:00|6263.18|6263.18|6261.21|6261.21|6263.18|6263.18|6260.53|6260.53|0
1614074400000|2021-02-23 10:00:00|6260.31|6260.31|6258.67|6258.67|6260.48|6260.48|6258.67|6258.67|0
1614074700000|2021-02-23 10:05:00|6258.85|6258.85|6252.51|6252.51|6258.85|6258.85|6252.18|6252.18|0
1614075000000|2021-02-23 10:10:00|6252.08|6252.08|6251.05|6251.05|6252.26|6252.26|6249.96|6249.96|0
1614075300000|2021-02-23 10:15:00|6249.36|6249.36|6251.95|6251.95|6251.95|6251.95|6244.75|6244.75|0
1614075600000|2021-02-23 10:20:00|6250.62|6250.62|6247.67|6247.67|6250.62|6250.62|6247.44|6247.44|0
1614075900000|2021-02-23 10:25:00|6248.66|6248.66|6246.99|6246.99|6248.66|6248.66|6244.99|6244.99|0
1614076200000|2021-02-23 10:30:00|6246.94|6246.94|6241.53|6241.53|6246.98|6246.98|6241.53|6241.53|0
1614076500000|2021-02-23 10:35:00|6238.09|6238.09|6238.19|6238.19|6238.19|6238.19|6235.98|6235.98|0
1614076800000|2021-02-23 10:40:00|6237.22|6237.22|6230.58|6230.58|6237.4|6237.4|6230.58|6230.58|0
1614077100000|2021-02-23 10:45:00|6230.66|6230.66|6242.41|6242.41|6242.41|6242.41|6230.66|6230.66|0
1614077400000|2021-02-23 10:50:00|6244.86|6244.86|6247.18|6247.18|6247.18|6247.18|6244.54|6244.54|0
1614077700000|2021-02-23 10:55:00|6249.08|6249.08|6252.55|6252.55|6252.55|6252.55|6248.11|6248.11|0
1614078000000|2021-02-23 11:00:00|6254.05|6254.05|6253.14|6253.14|6254.05|6254.05|6251.56|6251.56|0
1614078300000|2021-02-23 11:05:00|6253.19|6253.19|6258.09|6258.09|6258.49|6258.49|6253.19|6253.19|0
1614078600000|2021-02-23 11:10:00|6258.71|6258.71|6264.71|6264.71|6264.71|6264.71|6258.71|6258.71|0
1614078900000|2021-02-23 11:15:00|6267.85|6267.85|6265.76|6265.76|6268.62|6268.62|6265.76|6265.76|0
1614079200000|2021-02-23 11:20:00|6262.25|6262.25|6262.87|6262.87|6264.73|6264.73|6261.95|6261.95|0
1614079500000|2021-02-23 11:25:00|6264.48|6264.48|6264.05|6264.05|6265.2|6265.2|6263.09|6263.09|0
1614079800000|2021-02-23 11:30:00|6264.69|6264.69|6261.22|6261.22|6264.69|6264.69|6261.22|6261.22|0
1614080100000|2021-02-23 11:35:00|6260.93|6260.93|6262.16|6262.16|6262.16|6262.16|6259.42|6259.42|0
1614080400000|2021-02-23 11:40:00|6262.56|6262.56|6264.17|6264.17|6265.51|6265.51|6262.56|6262.56|0
1614080700000|2021-02-23 11:45:00|6264.95|6264.95|6267.09|6267.09|6267.09|6267.09|6264.55|6264.55|0
1614081000000|2021-02-23 11:50:00|6265.85|6265.85|6263.56|6263.56|6267.51|6267.51|6263.56|6263.56|0
1614081300000|2021-02-23 11:55:00|6261.76|6261.76|6256.96|6256.96|6261.76|6261.76|6256.81|6256.81|0
1614081600000|2021-02-23 12:00:00|6258.29|6258.29|6257.18|6257.18|6259.04|6259.04|6256.79|6256.79|0
1614081900000|2021-02-23 12:05:00|6256.68|6256.68|6257.38|6257.38|6259.04|6259.04|6256.68|6256.68|0
1614082200000|2021-02-23 12:10:00|6258.79|6258.79|6261.18|6261.18|6261.18|6261.18|6258.79|6258.79|0
1614082500000|2021-02-23 12:15:00|6262.7|6262.7|6262.19|6262.19|6263.91|6263.91|6262.19|6262.19|0
1614082800000|2021-02-23 12:20:00|6264.51|6264.51|6266.29|6266.29|6266.29|6266.29|6264.26|6264.26|0
1614083100000|2021-02-23 12:25:00|6264.86|6264.86|6264.8|6264.8|6266.37|6266.37|6264.25|6264.25|0
1614083400000|2021-02-23 12:30:00|6263.51|6263.51|6266.5|6266.5|6266.5|6266.5|6263.51|6263.51|0
1614083700000|2021-02-23 12:35:00|6264.96|6264.96|6263.34|6263.34|6265.03|6265.03|6262.52|6262.52|0
1614084000000|2021-02-23 12:40:00|6262.57|6262.57|6262.16|6262.16|6263.76|6263.76|6262.16|6262.16|0
1614084300000|2021-02-23 12:45:00|6260.53|6260.53|6261.08|6261.08|6261.08|6261.08|6259.78|6259.78|0
1614084600000|2021-02-23 12:50:00|6261.82|6261.82|6263.22|6263.22|6263.94|6263.94|6261.36|6261.36|0
1614084900000|2021-02-23 12:55:00|6262.81|6262.81|6263.41|6263.41|6264.44|6264.44|6262.81|6262.81|0
1614085200000|2021-02-23 13:00:00|6263.97|6263.97|6263.34|6263.34|6264.39|6264.39|6263.34|6263.34|0
1614085500000|2021-02-23 13:05:00|6263.5|6263.5|6267.18|6267.18|6267.18|6267.18|6263.5|6263.5|0
1614085800000|2021-02-23 13:10:00|6266.51|6266.51|6259.84|6259.84|6266.51|6266.51|6259.84|6259.84|0
1614086100000|2021-02-23 13:15:00|6259.94|6259.94|6260.86|6260.86|6261.16|6261.16|6259.94|6259.94|0
1614086400000|2021-02-23 13:20:00|6262.83|6262.83|6260.04|6260.04|6262.83|6262.83|6260.04|6260.04|0
1614086700000|2021-02-23 13:25:00|6259.35|6259.35|6264.06|6264.06|6264.06|6264.06|6259.35|6259.35|0
1614087000000|2021-02-23 13:30:00|6262.82|6262.82|6263.03|6263.03|6264.09|6264.09|6262.82|6262.82|0
1614087300000|2021-02-23 13:35:00|6264.88|6264.88|6258.9|6258.9|6264.88|6264.88|6258.9|6258.9|0
1614087600000|2021-02-23 13:40:00|6260.05|6260.05|6259.33|6259.33|6260.05|6260.05|6258.54|6258.54|0
1614087900000|2021-02-23 13:45:00|6259.82|6259.82|6260.3|6260.3|6260.53|6260.53|6259.23|6259.23|0
1614088200000|2021-02-23 13:50:00|6258.37|6258.37|6259.08|6259.08|6260.02|6260.02|6258.2|6258.2|0
1614088500000|2021-02-23 13:55:00|6259.38|6259.38|6258.82|6258.82|6259.38|6259.38|6258.45|6258.45|0
1614088800000|2021-02-23 14:00:00|6259.34|6259.34|6261.2|6261.2|6261.2|6261.2|6259.34|6259.34|0
1614089100000|2021-02-23 14:05:00|6260.52|6260.52|6262.08|6262.08|6262.17|6262.17|6260.43|6260.43|0
1614089400000|2021-02-23 14:10:00|6262.31|6262.31|6260.55|6260.55|6262.71|6262.71|6260.55|6260.55|0
1614089700000|2021-02-23 14:15:00|6260.21|6260.21|6262.81|6262.81|6262.81|6262.81|6260.21|6260.21|0
1614090000000|2021-02-23 14:20:00|6261.5|6261.5|6262.84|6262.84|6263.21|6263.21|6261.26|6261.26|0
1614090300000|2021-02-23 14:25:00|6263.13|6263.13|6262.7|6262.7|6263.13|6263.13|6262.22|6262.22|0
1614090600000|2021-02-23 14:30:00|6261.54|6261.54|6251.33|6251.33|6261.54|6261.54|6251.33|6251.33|0
1614090900000|2021-02-23 14:35:00|6248.98|6248.98|6237.27|6237.27|6248.98|6248.98|6237.27|6237.27|0
1614091200000|2021-02-23 14:40:00|6234.8|6234.8|6225.57|6225.57|6234.8|6234.8|6225.57|6225.57|0
1614091500000|2021-02-23 14:45:00|6223.56|6223.56|6214.26|6214.26|6223.56|6223.56|6214.26|6214.26|0
1614091800000|2021-02-23 14:50:00|6209.26|6209.26|6214.07|6214.07|6214.07|6214.07|6204.46|6204.46|0
1614092100000|2021-02-23 14:55:00|6212.6|6212.6|6219.68|6219.68|6220.03|6220.03|6212.6|6212.6|0
1614092400000|2021-02-23 15:00:00|6222.92|6222.92|6231.88|6231.88|6231.88|6231.88|6221.8|6221.8|0
1614092700000|2021-02-23 15:05:00|6231.18|6231.18|6234.89|6234.89|6234.89|6234.89|6230.95|6230.95|0
1614093000000|2021-02-23 15:10:00|6235.04|6235.04|6226.8|6226.8|6235.04|6235.04|6226.8|6226.8|0
1614093300000|2021-02-23 15:15:00|6227.53|6227.53|6227.27|6227.27|6227.53|6227.53|6225.75|6225.75|0
1614093600000|2021-02-23 15:20:00|6225.58|6225.58|6234.9|6234.9|6234.9|6234.9|6225.58|6225.58|0
1614093900000|2021-02-23 15:25:00|6235.93|6235.93|6236.17|6236.17|6236.17|6236.17|6235.92|6235.92|0
1614094200000|2021-02-23 15:30:00|6239.06|6239.06|6243.9|6243.9|6243.9|6243.9|6237.23|6237.23|0
1614094500000|2021-02-23 15:35:00|6245.04|6245.04|6242.41|6242.41|6245.04|6245.04|6240.44|6240.44|0
1614094800000|2021-02-23 15:40:00|6242.98|6242.98|6245.33|6245.33|6245.33|6245.33|6242.27|6242.27|0
1614095100000|2021-02-23 15:45:00|6247.04|6247.04|6253.57|6253.57|6253.57|6253.57|6247.04|6247.04|0
1614095400000|2021-02-23 15:50:00|6252.91|6252.91|6249.73|6249.73|6252.91|6252.91|6248.3|6248.3|0
1614095700000|2021-02-23 15:55:00|6251.25|6251.25|6245.32|6245.32|6251.25|6251.25|6245.32|6245.32|0
1614096000000|2021-02-23 16:00:00|6245.55|6245.55|6250.51|6250.51|6250.51|6250.51|6245|6245|0
1614096300000|2021-02-23 16:05:00|6251.48|6251.48|6247.99|6247.99|6251.48|6251.48|6247.66|6247.66|0
1614096600000|2021-02-23 16:10:00|6248.78|6248.78|6246.17|6246.17|6248.78|6248.78|6244.43|6244.43|0
1614096900000|2021-02-23 16:15:00|6246.13|6246.13|6242.17|6242.17|6249.92|6249.92|6242.17|6242.17|0
1614097200000|2021-02-23 16:20:00|6243.61|6243.61|6245.27|6245.27|6245.49|6245.49|6243.61|6243.61|0
1614097500000|2021-02-23 16:25:00|6244.15|6244.15|6243.13|6243.13|6244.15|6244.15|6241.27|6241.27|0
1614154500000|2021-02-24 08:15:00|6264.98|6264.98|6270.21|6270.21|6270.21|6270.21|6264.98|6264.98|0
1614154800000|2021-02-24 08:20:00|6273.3|6273.3|6266.81|6266.81|6273.3|6273.3|6266.81|6266.81|0
1614155100000|2021-02-24 08:25:00|6268.05|6268.05|6267.34|6267.34|6269.93|6269.93|6267.34|6267.34|0
1614155400000|2021-02-24 08:30:00|6267.65|6267.65|6270.56|6270.56|6270.56|6270.56|6266.59|6266.59|0
1614155700000|2021-02-24 08:35:00|6270.47|6270.47|6270.38|6270.38|6270.47|6270.47|6269.65|6269.65|0
1614156000000|2021-02-24 08:40:00|6268.59|6268.59|6262.78|6262.78|6268.59|6268.59|6262.78|6262.78|0
1614156300000|2021-02-24 08:45:00|6263.4|6263.4|6261.3|6261.3|6264.03|6264.03|6260.19|6260.19|0
1614156600000|2021-02-24 08:50:00|6260.86|6260.86|6262.79|6262.79|6263.91|6263.91|6260.86|6260.86|0
1614156900000|2021-02-24 08:55:00|6262.89|6262.89|6268.9|6268.9|6268.9|6268.9|6262.76|6262.76|0
1614157200000|2021-02-24 09:00:00|6271.37|6271.37|6278.29|6278.29|6280.57|6280.57|6271.37|6271.37|0
1614157500000|2021-02-24 09:05:00|6277.86|6277.86|6277.37|6277.37|6279.46|6279.46|6277.37|6277.37|0
1614157800000|2021-02-24 09:10:00|6276.99|6276.99|6275.92|6275.92|6276.99|6276.99|6275.6|6275.6|0
1614158100000|2021-02-24 09:15:00|6277.09|6277.09|6278.5|6278.5|6280.15|6280.15|6277.09|6277.09|0
1614158400000|2021-02-24 09:20:00|6278.71|6278.71|6275.62|6275.62|6278.71|6278.71|6273.48|6273.48|0
1614158700000|2021-02-24 09:25:00|6277.67|6277.67|6278.86|6278.86|6279.76|6279.76|6277.67|6277.67|0
1614159000000|2021-02-24 09:30:00|6279.99|6279.99|6276.75|6276.75|6279.99|6279.99|6276.21|6276.21|0
1614159300000|2021-02-24 09:35:00|6277.26|6277.26|6275.3|6275.3|6277.26|6277.26|6274|6274|0
1614159600000|2021-02-24 09:40:00|6274.6|6274.6|6290.2|6290.2|6290.2|6290.2|6274.6|6274.6|0
1614159900000|2021-02-24 09:45:00|6290.47|6290.47|6289.81|6289.81|6290.93|6290.93|6289.07|6289.07|0
1614160200000|2021-02-24 09:50:00|6288.27|6288.27|6290.17|6290.17|6290.17|6290.17|6288.27|6288.27|0
1614160500000|2021-02-24 09:55:00|6291.9|6291.9|6292.27|6292.27|6292.28|6292.28|6289.89|6289.89|0
1614160800000|2021-02-24 10:00:00|6293.57|6293.57|6297.17|6297.17|6297.17|6297.17|6293.15|6293.15|0
1614161100000|2021-02-24 10:05:00|6300.64|6300.64|6311.19|6311.19|6312.23|6312.23|6300.64|6300.64|0
1614161400000|2021-02-24 10:10:00|6316.89|6316.89|6321.45|6321.45|6321.45|6321.45|6316.89|6316.89|0
1614161700000|2021-02-24 10:15:00|6324.15|6324.15|6329.33|6329.33|6329.33|6329.33|6324.15|6324.15|0
1614162000000|2021-02-24 10:20:00|6325.93|6325.93|6324.88|6324.88|6326.91|6326.91|6323.11|6323.11|0
1614162300000|2021-02-24 10:25:00|6324.65|6324.65|6320.06|6320.06|6325.25|6325.25|6320.06|6320.06|0
1614162600000|2021-02-24 10:30:00|6318.2|6318.2|6319.52|6319.52|6320.33|6320.33|6318.2|6318.2|0
1614162900000|2021-02-24 10:35:00|6319.62|6319.62|6317.97|6317.97|6319.62|6319.62|6317.97|6317.97|0
1614163200000|2021-02-24 10:40:00|6318.32|6318.32|6315.97|6315.97|6318.66|6318.66|6315.97|6315.97|0
1614163500000|2021-02-24 10:45:00|6316.03|6316.03|6311.73|6311.73|6316.03|6316.03|6310.22|6310.22|0
1614163800000|2021-02-24 10:50:00|6311.88|6311.88|6310.02|6310.02|6311.88|6311.88|6307.97|6307.97|0
1614164100000|2021-02-24 10:55:00|6308.03|6308.03|6304.46|6304.46|6308.03|6308.03|6304.46|6304.46|0
1614164400000|2021-02-24 11:00:00|6304.67|6304.67|6300.42|6300.42|6304.67|6304.67|6300.42|6300.42|0
1614164700000|2021-02-24 11:05:00|6298.73|6298.73|6301.76|6301.76|6301.76|6301.76|6298.73|6298.73|0
1614165000000|2021-02-24 11:10:00|6302.35|6302.35|6304.88|6304.88|6304.88|6304.88|6302.35|6302.35|0
1614165300000|2021-02-24 11:15:00|6303.7|6303.7|6302.32|6302.32|6303.7|6303.7|6301.32|6301.32|0
1614165600000|2021-02-24 11:20:00|6302.61|6302.61|6301.42|6301.42|6304.83|6304.83|6300.9|6300.9|0
1614165900000|2021-02-24 11:25:00|6303.19|6303.19|6303.37|6303.37|6303.53|6303.53|6302.15|6302.15|0
1614166200000|2021-02-24 11:30:00|6301.41|6301.41|6300.9|6300.9|6301.98|6301.98|6300.73|6300.73|0
1614166500000|2021-02-24 11:35:00|6301.54|6301.54|6303.62|6303.62|6303.62|6303.62|6299.6|6299.6|0
1614166800000|2021-02-24 11:40:00|6305.93|6305.93|6311.82|6311.82|6311.82|6311.82|6305.93|6305.93|0
1614167100000|2021-02-24 11:45:00|6312.01|6312.01|6315.35|6315.35|6315.35|6315.35|6312.01|6312.01|0
1614167400000|2021-02-24 11:50:00|6315.02|6315.02|6319.68|6319.68|6319.68|6319.68|6315.02|6315.02|0
1614167700000|2021-02-24 11:55:00|6318.21|6318.21|6320.18|6320.18|6320.18|6320.18|6317.34|6317.34|0
1614168000000|2021-02-24 12:00:00|6321.64|6321.64|6321.05|6321.05|6323.59|6323.59|6321.05|6321.05|0
1614168300000|2021-02-24 12:05:00|6321.96|6321.96|6323.77|6323.77|6323.77|6323.77|6320.99|6320.99|0
1614168600000|2021-02-24 12:10:00|6323.88|6323.88|6324.89|6324.89|6324.89|6324.89|6323.14|6323.14|0
1614168900000|2021-02-24 12:15:00|6327.22|6327.22|6322.83|6322.83|6327.22|6327.22|6322.48|6322.48|0
1614169200000|2021-02-24 12:20:00|6325.21|6325.21|6328.38|6328.38|6328.38|6328.38|6325.21|6325.21|0
1614169500000|2021-02-24 12:25:00|6328.25|6328.25|6326.37|6326.37|6329.66|6329.66|6326.37|6326.37|0
1614169800000|2021-02-24 12:30:00|6327.21|6327.21|6325.19|6325.19|6327.21|6327.21|6325.19|6325.19|0
1614170100000|2021-02-24 12:35:00|6324.24|6324.24|6322.58|6322.58|6324.24|6324.24|6322.58|6322.58|0
1614170400000|2021-02-24 12:40:00|6322.25|6322.25|6321.3|6321.3|6322.25|6322.25|6320.73|6320.73|0
1614170700000|2021-02-24 12:45:00|6321.81|6321.81|6321.26|6321.26|6322.4|6322.4|6321.26|6321.26|0
1614171000000|2021-02-24 12:50:00|6321.98|6321.98|6321.05|6321.05|6322.72|6322.72|6320.91|6320.91|0
1614171300000|2021-02-24 12:55:00|6320.85|6320.85|6321.35|6321.35|6321.8|6321.8|6319.55|6319.55|0
1614171600000|2021-02-24 13:00:00|6322|6322|6329.06|6329.06|6329.06|6329.06|6322|6322|0
1614171900000|2021-02-24 13:05:00|6329.76|6329.76|6331.61|6331.61|6331.76|6331.76|6329.76|6329.76|0
1614172200000|2021-02-24 13:10:00|6330.32|6330.32|6332.29|6332.29|6332.29|6332.29|6329.75|6329.75|0
1614172500000|2021-02-24 13:15:00|6331.62|6331.62|6330.61|6330.61|6331.62|6331.62|6330.23|6330.23|0
1614172800000|2021-02-24 13:20:00|6329.27|6329.27|6329.14|6329.14|6329.69|6329.69|6327.6|6327.6|0
1614173100000|2021-02-24 13:25:00|6329.93|6329.93|6327.22|6327.22|6330.54|6330.54|6327.22|6327.22|0
1614173400000|2021-02-24 13:30:00|6327.1|6327.1|6321.96|6321.96|6327.1|6327.1|6321.96|6321.96|0
1614173700000|2021-02-24 13:35:00|6322.51|6322.51|6323.81|6323.81|6323.81|6323.81|6322.51|6322.51|0
1614174000000|2021-02-24 13:40:00|6324.03|6324.03|6319.22|6319.22|6324.03|6324.03|6319.22|6319.22|0
1614174300000|2021-02-24 13:45:00|6318.91|6318.91|6313.2|6313.2|6320.31|6320.31|6313.2|6313.2|0
1614174600000|2021-02-24 13:50:00|6309|6309|6301.78|6301.78|6309|6309|6301.76|6301.76|0
1614174900000|2021-02-24 13:55:00|6301.03|6301.03|6294.19|6294.19|6301.03|6301.03|6294.19|6294.19|0
1614175200000|2021-02-24 14:00:00|6296.02|6296.02|6295.76|6295.76|6296.02|6296.02|6292.71|6292.71|0
1614175500000|2021-02-24 14:05:00|6296.38|6296.38|6294.33|6294.33|6296.38|6296.38|6294.33|6294.33|0
1614175800000|2021-02-24 14:10:00|6295.91|6295.91|6298.3|6298.3|6298.3|6298.3|6295.91|6295.91|0
1614176100000|2021-02-24 14:15:00|6299.87|6299.87|6298.41|6298.41|6300.05|6300.05|6298.27|6298.27|0
1614176400000|2021-02-24 14:20:00|6298.64|6298.64|6297.62|6297.62|6298.64|6298.64|6296.78|6296.78|0
1614176700000|2021-02-24 14:25:00|6296.31|6296.31|6297.79|6297.79|6297.79|6297.79|6294.88|6294.88|0
1614177000000|2021-02-24 14:30:00|6298.87|6298.87|6301.7|6301.7|6302.93|6302.93|6298.87|6298.87|0
1614177300000|2021-02-24 14:35:00|6301.17|6301.17|6296.2|6296.2|6301.17|6301.17|6293.63|6293.63|0
1614177600000|2021-02-24 14:40:00|6299.72|6299.72|6296.44|6296.44|6299.72|6299.72|6296.44|6296.44|0
1614177900000|2021-02-24 14:45:00|6293.98|6293.98|6296.79|6296.79|6298.23|6298.23|6293.98|6293.98|0
1614178200000|2021-02-24 14:50:00|6295.29|6295.29|6283.62|6283.62|6295.29|6295.29|6283.27|6283.27|0
1614178500000|2021-02-24 14:55:00|6283.41|6283.41|6282.79|6282.79|6288.4|6288.4|6282.79|6282.79|0
1614178800000|2021-02-24 15:00:00|6283.33|6283.33|6282.98|6282.98|6287.07|6287.07|6282.98|6282.98|0
1614179100000|2021-02-24 15:05:00|6281.17|6281.17|6276.06|6276.06|6281.17|6281.17|6275.73|6275.73|0
1614179400000|2021-02-24 15:10:00|6276.46|6276.46|6281.84|6281.84|6281.84|6281.84|6276.46|6276.46|0
1614179700000|2021-02-24 15:15:00|6282.15|6282.15|6289.78|6289.78|6289.78|6289.78|6282.15|6282.15|0
1614180000000|2021-02-24 15:20:00|6292.42|6292.42|6295.69|6295.69|6295.69|6295.69|6292.42|6292.42|0
1614180300000|2021-02-24 15:25:00|6299.28|6299.28|6301.42|6301.42|6301.42|6301.42|6299.28|6299.28|0
1614180600000|2021-02-24 15:30:00|6302.99|6302.99|6301.27|6301.27|6302.99|6302.99|6300.69|6300.69|0
1614180900000|2021-02-24 15:35:00|6300.96|6300.96|6299.22|6299.22|6300.96|6300.96|6299.22|6299.22|0
1614181200000|2021-02-24 15:40:00|6298.43|6298.43|6298.31|6298.31|6298.43|6298.43|6296.19|6296.19|0
1614181500000|2021-02-24 15:45:00|6297.24|6297.24|6296.96|6296.96|6298.43|6298.43|6296.96|6296.96|0
1614181800000|2021-02-24 15:50:00|6296.47|6296.47|6298.24|6298.24|6298.24|6298.24|6296.43|6296.43|0
1614182100000|2021-02-24 15:55:00|6298.38|6298.38|6302.95|6302.95|6302.95|6302.95|6298.38|6298.38|0
1614182400000|2021-02-24 16:00:00|6303.66|6303.66|6304.19|6304.19|6305.54|6305.54|6303.66|6303.66|0
1614182700000|2021-02-24 16:05:00|6304.75|6304.75|6305.82|6305.82|6306.09|6306.09|6304.75|6304.75|0
1614183000000|2021-02-24 16:10:00|6305.46|6305.46|6310.34|6310.34|6310.34|6310.34|6305.46|6305.46|0
1614183300000|2021-02-24 16:15:00|6309|6309|6307.44|6307.44|6310.76|6310.76|6307.44|6307.44|0
1614183600000|2021-02-24 16:20:00|6308.06|6308.06|6315.51|6315.51|6315.51|6315.51|6308.06|6308.06|0
1614183900000|2021-02-24 16:25:00|6316.62|6316.62|6317.03|6317.03|6319.18|6319.18|6316.62|6316.62|0
1614240900000|2021-02-25 08:15:00|6315.32|6315.32|6316.03|6316.03|6319.79|6319.79|6315.32|6315.32|0
1614241200000|2021-02-25 08:20:00|6311.84|6311.84|6320.36|6320.36|6320.36|6320.36|6311.26|6311.26|0
1614241500000|2021-02-25 08:25:00|6322.65|6322.65|6325.52|6325.52|6325.52|6325.52|6322.25|6322.25|0
1614241800000|2021-02-25 08:30:00|6324.72|6324.72|6312.71|6312.71|6324.72|6324.72|6312.71|6312.71|0
1614242100000|2021-02-25 08:35:00|6312.67|6312.67|6313.97|6313.97|6313.97|6313.97|6311.98|6311.98|0
1614242400000|2021-02-25 08:40:00|6316.26|6316.26|6319.5|6319.5|6321.61|6321.61|6316.26|6316.26|0
1614242700000|2021-02-25 08:45:00|6315.39|6315.39|6312.34|6312.34|6316.47|6316.47|6312.34|6312.34|0
1614243000000|2021-02-25 08:50:00|6311.43|6311.43|6309.29|6309.29|6312.92|6312.92|6309.29|6309.29|0
1614243300000|2021-02-25 08:55:00|6307.99|6307.99|6300.26|6300.26|6307.99|6307.99|6299.69|6299.69|0
1614243600000|2021-02-25 09:00:00|6300.68|6300.68|6296.8|6296.8|6300.68|6300.68|6295.55|6295.55|0
1614243900000|2021-02-25 09:05:00|6298.54|6298.54|6303.04|6303.04|6303.04|6303.04|6298.54|6298.54|0
1614244200000|2021-02-25 09:10:00|6303.6|6303.6|6307.14|6307.14|6307.48|6307.48|6303.6|6303.6|0
1614244500000|2021-02-25 09:15:00|6309.28|6309.28|6309.03|6309.03|6312.51|6312.51|6309.03|6309.03|0
1614244800000|2021-02-25 09:20:00|6311.94|6311.94|6316.88|6316.88|6316.88|6316.88|6311.94|6311.94|0
1614245100000|2021-02-25 09:25:00|6317.59|6317.59|6324.19|6324.19|6324.19|6324.19|6317.23|6317.23|0
1614245400000|2021-02-25 09:30:00|6323.73|6323.73|6322.63|6322.63|6323.73|6323.73|6320.31|6320.31|0
1614245700000|2021-02-25 09:35:00|6323.46|6323.46|6324.59|6324.59|6324.59|6324.59|6322.24|6322.24|0
1614246000000|2021-02-25 09:40:00|6325.27|6325.27|6324.06|6324.06|6327.06|6327.06|6324.06|6324.06|0
1614246300000|2021-02-25 09:45:00|6322.73|6322.73|6317.47|6317.47|6322.73|6322.73|6317.47|6317.47|0
1614246600000|2021-02-25 09:50:00|6317.02|6317.02|6316.01|6316.01|6318.46|6318.46|6316.01|6316.01|0
1614246900000|2021-02-25 09:55:00|6314.1|6314.1|6317.33|6317.33|6317.33|6317.33|6314.1|6314.1|0
1614247200000|2021-02-25 10:00:00|6317.39|6317.39|6319.3|6319.3|6319.3|6319.3|6317.39|6317.39|0
1614247500000|2021-02-25 10:05:00|6321.58|6321.58|6320.12|6320.12|6322.25|6322.25|6319.96|6319.96|0
1614247800000|2021-02-25 10:10:00|6319.08|6319.08|6320.55|6320.55|6320.66|6320.66|6319.08|6319.08|0
1614248100000|2021-02-25 10:15:00|6319.46|6319.46|6322.02|6322.02|6322.02|6322.02|6319.46|6319.46|0
1614248400000|2021-02-25 10:20:00|6321.56|6321.56|6322.11|6322.11|6323.19|6323.19|6321.56|6321.56|0
1614248700000|2021-02-25 10:25:00|6322.07|6322.07|6322.97|6322.97|6324.73|6324.73|6322.07|6322.07|0
1614249000000|2021-02-25 10:30:00|6322.19|6322.19|6324.49|6324.49|6324.93|6324.93|6321.91|6321.91|0
1614249300000|2021-02-25 10:35:00|6324.67|6324.67|6328.36|6328.36|6328.36|6328.36|6324.67|6324.67|0
1614249600000|2021-02-25 10:40:00|6329.16|6329.16|6324.09|6324.09|6329.16|6329.16|6324.09|6324.09|0
1614249900000|2021-02-25 10:45:00|6321.93|6321.93|6317.71|6317.71|6321.93|6321.93|6317.71|6317.71|0
1614250200000|2021-02-25 10:50:00|6318.1|6318.1|6315.16|6315.16|6318.1|6318.1|6314.34|6314.34|0
1614250500000|2021-02-25 10:55:00|6316.43|6316.43|6318.09|6318.09|6318.6|6318.6|6316.43|6316.43|0
1614250800000|2021-02-25 11:00:00|6317.42|6317.42|6318.81|6318.81|6318.81|6318.81|6317.02|6317.02|0
1614251100000|2021-02-25 11:05:00|6317.96|6317.96|6316.46|6316.46|6319.22|6319.22|6316.46|6316.46|0
1614251400000|2021-02-25 11:10:00|6314.58|6314.58|6309.14|6309.14|6314.58|6314.58|6309.14|6309.14|0
1614251700000|2021-02-25 11:15:00|6310.43|6310.43|6306.69|6306.69|6310.5|6310.5|6306.69|6306.69|0
1614252000000|2021-02-25 11:20:00|6306.03|6306.03|6306.3|6306.3|6307.92|6307.92|6306.03|6306.03|0
1614252300000|2021-02-25 11:25:00|6303.13|6303.13|6299.73|6299.73|6303.21|6303.21|6299.73|6299.73|0
1614252600000|2021-02-25 11:30:00|6299.22|6299.22|6298.6|6298.6|6300.63|6300.63|6296.68|6296.68|0
1614252900000|2021-02-25 11:35:00|6299.62|6299.62|6300.44|6300.44|6300.44|6300.44|6299.17|6299.17|0
1614253200000|2021-02-25 11:40:00|6299|6299|6299.75|6299.75|6300.26|6300.26|6298.29|6298.29|0
1614253500000|2021-02-25 11:45:00|6300.59|6300.59|6293.86|6293.86|6300.59|6300.59|6293.86|6293.86|0
1614253800000|2021-02-25 11:50:00|6293|6293|6292.88|6292.88|6293.17|6293.17|6292.23|6292.23|0
1614254100000|2021-02-25 11:55:00|6293.11|6293.11|6300.66|6300.66|6300.66|6300.66|6293.11|6293.11|0
1614254400000|2021-02-25 12:00:00|6300.52|6300.52|6297.17|6297.17|6300.52|6300.52|6297.17|6297.17|0
1614254700000|2021-02-25 12:05:00|6297.32|6297.32|6298.91|6298.91|6298.91|6298.91|6297.32|6297.32|0
1614255000000|2021-02-25 12:10:00|6299.14|6299.14|6302.78|6302.78|6302.78|6302.78|6299.14|6299.14|0
1614255300000|2021-02-25 12:15:00|6302.12|6302.12|6301.65|6301.65|6304.03|6304.03|6301.65|6301.65|0
1614255600000|2021-02-25 12:20:00|6301.98|6301.98|6299.47|6299.47|6301.98|6301.98|6299.47|6299.47|0
1614255900000|2021-02-25 12:25:00|6299.57|6299.57|6299.02|6299.02|6300.6|6300.6|6299.02|6299.02|0
1614256200000|2021-02-25 12:30:00|6298.74|6298.74|6297.78|6297.78|6300.17|6300.17|6297.78|6297.78|0
1614256500000|2021-02-25 12:35:00|6298.33|6298.33|6299.6|6299.6|6299.6|6299.6|6298.06|6298.06|0
1614256800000|2021-02-25 12:40:00|6301.05|6301.05|6297.61|6297.61|6301.16|6301.16|6297.61|6297.61|0
1614257100000|2021-02-25 12:45:00|6297.33|6297.33|6297.3|6297.3|6298.18|6298.18|6297.3|6297.3|0
1614257400000|2021-02-25 12:50:00|6296.43|6296.43|6293.43|6293.43|6296.43|6296.43|6293.43|6293.43|0
1614257700000|2021-02-25 12:55:00|6294.38|6294.38|6295.78|6295.78|6296.48|6296.48|6294.38|6294.38|0
1614258000000|2021-02-25 13:00:00|6294.54|6294.54|6296.28|6296.28|6296.28|6296.28|6293.81|6293.81|0
1614258300000|2021-02-25 13:05:00|6295.81|6295.81|6296.7|6296.7|6296.7|6296.7|6295.81|6295.81|0
1614258600000|2021-02-25 13:10:00|6295.82|6295.82|6295.57|6295.57|6295.82|6295.82|6295.12|6295.12|0
1614258900000|2021-02-25 13:15:00|6293.54|6293.54|6291.19|6291.19|6294.21|6294.21|6291.19|6291.19|0
1614259200000|2021-02-25 13:20:00|6289.01|6289.01|6289.3|6289.3|6291.13|6291.13|6289.01|6289.01|0
1614259500000|2021-02-25 13:25:00|6289.89|6289.89|6287.5|6287.5|6291.76|6291.76|6287.5|6287.5|0
1614259800000|2021-02-25 13:30:00|6284.97|6284.97|6287.52|6287.52|6287.52|6287.52|6284.97|6284.97|0
1614260100000|2021-02-25 13:35:00|6287.7|6287.7|6295.18|6295.18|6295.53|6295.53|6287.7|6287.7|0
1614260400000|2021-02-25 13:40:00|6293.56|6293.56|6292.42|6292.42|6293.56|6293.56|6291.93|6291.93|0
1614260700000|2021-02-25 13:45:00|6290.39|6290.39|6288.9|6288.9|6290.39|6290.39|6288.3|6288.3|0
1614261000000|2021-02-25 13:50:00|6288.48|6288.48|6291.36|6291.36|6291.36|6291.36|6288.48|6288.48|0
1614261300000|2021-02-25 13:55:00|6290.31|6290.31|6291.25|6291.25|6291.25|6291.25|6290.31|6290.31|0
1614261600000|2021-02-25 14:00:00|6290.6|6290.6|6286.99|6286.99|6290.6|6290.6|6286.99|6286.99|0
1614261900000|2021-02-25 14:05:00|6288.99|6288.99|6288.75|6288.75|6290.87|6290.87|6288.49|6288.49|0
1614262200000|2021-02-25 14:10:00|6289.56|6289.56|6296.86|6296.86|6296.86|6296.86|6289.56|6289.56|0
1614262500000|2021-02-25 14:15:00|6296.95|6296.95|6291.95|6291.95|6296.95|6296.95|6291.95|6291.95|0
1614262800000|2021-02-25 14:20:00|6291.23|6291.23|6289.58|6289.58|6291.59|6291.59|6288.82|6288.82|0
1614263100000|2021-02-25 14:25:00|6288.78|6288.78|6287.9|6287.9|6288.78|6288.78|6286.48|6286.48|0
1614263400000|2021-02-25 14:30:00|6285.08|6285.08|6290.88|6290.88|6290.88|6290.88|6285.08|6285.08|0
1614263700000|2021-02-25 14:35:00|6291.45|6291.45|6286.69|6286.69|6291.52|6291.52|6286.69|6286.69|0
1614264000000|2021-02-25 14:40:00|6286.36|6286.36|6287.16|6287.16|6287.16|6287.16|6284.11|6284.11|0
1614264300000|2021-02-25 14:45:00|6285.78|6285.78|6282.78|6282.78|6285.78|6285.78|6282.78|6282.78|0
1614264600000|2021-02-25 14:50:00|6283.8|6283.8|6284.97|6284.97|6284.97|6284.97|6283.8|6283.8|0
1614264900000|2021-02-25 14:55:00|6281.27|6281.27|6277.74|6277.74|6281.27|6281.27|6275.73|6275.73|0
1614265200000|2021-02-25 15:00:00|6276.4|6276.4|6270.4|6270.4|6276.4|6276.4|6270.4|6270.4|0
1614265500000|2021-02-25 15:05:00|6269.35|6269.35|6271.16|6271.16|6271.16|6271.16|6264.38|6264.38|0
1614265800000|2021-02-25 15:10:00|6272.56|6272.56|6274.48|6274.48|6275.59|6275.59|6272.56|6272.56|0
1614266100000|2021-02-25 15:15:00|6273.74|6273.74|6278.99|6278.99|6278.99|6278.99|6273.74|6273.74|0
1614266400000|2021-02-25 15:20:00|6278.97|6278.97|6287.46|6287.46|6287.46|6287.46|6278.97|6278.97|0
1614266700000|2021-02-25 15:25:00|6287.34|6287.34|6284.01|6284.01|6287.34|6287.34|6280.72|6280.72|0
1614267000000|2021-02-25 15:30:00|6283.88|6283.88|6278.61|6278.61|6283.88|6283.88|6278.61|6278.61|0
1614267300000|2021-02-25 15:35:00|6276.89|6276.89|6267.92|6267.92|6276.89|6276.89|6267.92|6267.92|0
1614267600000|2021-02-25 15:40:00|6269.61|6269.61|6272.59|6272.59|6272.95|6272.95|6267.05|6267.05|0
1614267900000|2021-02-25 15:45:00|6275.43|6275.43|6271.37|6271.37|6275.43|6275.43|6270.49|6270.49|0
1614268200000|2021-02-25 15:50:00|6268.7|6268.7|6271.73|6271.73|6271.73|6271.73|6265.33|6265.33|0
1614268500000|2021-02-25 15:55:00|6271.9|6271.9|6279.13|6279.13|6279.13|6279.13|6271.9|6271.9|0
1614268800000|2021-02-25 16:00:00|6277.66|6277.66|6280.86|6280.86|6280.86|6280.86|6277.22|6277.22|0
1614269100000|2021-02-25 16:05:00|6281.21|6281.21|6286.63|6286.63|6286.63|6286.63|6280.84|6280.84|0
1614269400000|2021-02-25 16:10:00|6288.89|6288.89|6288.26|6288.26|6289.07|6289.07|6288.03|6288.03|0
1614269700000|2021-02-25 16:15:00|6286.98|6286.98|6284.42|6284.42|6286.98|6286.98|6282.58|6282.58|0
1614270000000|2021-02-25 16:20:00|6284.52|6284.52|6282.06|6282.06|6289.56|6289.56|6282.06|6282.06|0
1614270300000|2021-02-25 16:25:00|6283.4|6283.4|6293|6293|6293|6293|6283.4|6283.4|0
1614327300000|2021-02-26 08:15:00|6228.96|6228.96|6229.47|6229.47|6230.53|6230.53|6222.32|6222.32|0
1614327600000|2021-02-26 08:20:00|6234.84|6234.84|6237.73|6237.73|6239.09|6239.09|6234.84|6234.84|0
1614327900000|2021-02-26 08:25:00|6236.3|6236.3|6244.99|6244.99|6244.99|6244.99|6236.3|6236.3|0
1614328200000|2021-02-26 08:30:00|6243.5|6243.5|6243.5|6243.5|6243.5|6243.5|6243.5|6243.5|0
1614328500000|2021-02-26 08:35:00|6243.35|6243.35|6247.54|6247.54|6247.97|6247.97|6243.35|6243.35|0
1614328800000|2021-02-26 08:40:00|6244.94|6244.94|6245.35|6245.35|6245.53|6245.53|6240.65|6240.65|0
1614329100000|2021-02-26 08:45:00|6246.22|6246.22|6244.05|6244.05|6246.22|6246.22|6243.75|6243.75|0
1614329400000|2021-02-26 08:50:00|6245|6245|6250.04|6250.04|6250.04|6250.04|6244.85|6244.85|0
1614329700000|2021-02-26 08:55:00|6248.61|6248.61|6246.11|6246.11|6249.24|6249.24|6245.18|6245.18|0
1614330000000|2021-02-26 09:00:00|6247.59|6247.59|6246.54|6246.54|6248.95|6248.95|6243.81|6243.81|0
1614330300000|2021-02-26 09:05:00|6247.01|6247.01|6255.63|6255.63|6255.96|6255.96|6247.01|6247.01|0
1614330600000|2021-02-26 09:10:00|6256.06|6256.06|6256.33|6256.33|6256.33|6256.33|6255.88|6255.88|0
1614330900000|2021-02-26 09:15:00|6255.89|6255.89|6254.24|6254.24|6255.89|6255.89|6254.19|6254.19|0
1614331200000|2021-02-26 09:20:00|6252.19|6252.19|6249.09|6249.09|6252.19|6252.19|6248.37|6248.37|0
1614331500000|2021-02-26 09:25:00|6251.09|6251.09|6254.41|6254.41|6254.41|6254.41|6251.09|6251.09|0
1614331800000|2021-02-26 09:30:00|6253.14|6253.14|6248.99|6248.99|6253.14|6253.14|6248.09|6248.09|0
1614332100000|2021-02-26 09:35:00|6249.12|6249.12|6249.51|6249.51|6249.89|6249.89|6249.05|6249.05|0
1614332400000|2021-02-26 09:40:00|6248.9|6248.9|6257.01|6257.01|6257.01|6257.01|6248.9|6248.9|0
1614332700000|2021-02-26 09:45:00|6257.78|6257.78|6258.79|6258.79|6261.13|6261.13|6257.78|6257.78|0
1614333000000|2021-02-26 09:50:00|6258.19|6258.19|6255.3|6255.3|6258.19|6258.19|6253.2|6253.2|0
1614333300000|2021-02-26 09:55:00|6255.78|6255.78|6257.61|6257.61|6257.61|6257.61|6255.78|6255.78|0
1614333600000|2021-02-26 10:00:00|6258.75|6258.75|6252.94|6252.94|6258.75|6258.75|6252.94|6252.94|0
1614333900000|2021-02-26 10:05:00|6252.77|6252.77|6249.66|6249.66|6252.77|6252.77|6249.66|6249.66|0
1614334200000|2021-02-26 10:10:00|6250.96|6250.96|6251.17|6251.17|6254.06|6254.06|6250.96|6250.96|0
1614334500000|2021-02-26 10:15:00|6251.54|6251.54|6251.89|6251.89|6252.2|6252.2|6250.75|6250.75|0
1614334800000|2021-02-26 10:20:00|6252.3|6252.3|6248.32|6248.32|6252.3|6252.3|6248.32|6248.32|0
1614335100000|2021-02-26 10:25:00|6248.2|6248.2|6249.75|6249.75|6251.48|6251.48|6248.2|6248.2|0
1614335400000|2021-02-26 10:30:00|6250.9|6250.9|6256.29|6256.29|6256.29|6256.29|6250.9|6250.9|0
1614335700000|2021-02-26 10:35:00|6258.42|6258.42|6258.9|6258.9|6260.02|6260.02|6258.42|6258.42|0
1614336000000|2021-02-26 10:40:00|6258.5|6258.5|6256.96|6256.96|6259.24|6259.24|6256.96|6256.96|0
1614336300000|2021-02-26 10:45:00|6257.2|6257.2|6256.79|6256.79|6257.43|6257.43|6255.15|6255.15|0
1614336600000|2021-02-26 10:50:00|6258.23|6258.23|6257.76|6257.76|6258.82|6258.82|6257.28|6257.28|0
1614336900000|2021-02-26 10:55:00|6255.38|6255.38|6247.74|6247.74|6255.38|6255.38|6247.74|6247.74|0
1614337200000|2021-02-26 11:00:00|6246.89|6246.89|6248.4|6248.4|6250.44|6250.44|6246.88|6246.88|0
1614337500000|2021-02-26 11:05:00|6246.89|6246.89|6240.98|6240.98|6246.89|6246.89|6240.14|6240.14|0
1614337800000|2021-02-26 11:10:00|6239.41|6239.41|6234.21|6234.21|6239.41|6239.41|6234.21|6234.21|0
1614338100000|2021-02-26 11:15:00|6233.21|6233.21|6228.3|6228.3|6233.21|6233.21|6228.3|6228.3|0
1614338400000|2021-02-26 11:20:00|6229.91|6229.91|6229.09|6229.09|6229.91|6229.91|6226.73|6226.73|0
1614338700000|2021-02-26 11:25:00|6231.1|6231.1|6229.64|6229.64|6231.1|6231.1|6229.09|6229.09|0
1614339000000|2021-02-26 11:30:00|6229.9|6229.9|6222.51|6222.51|6229.9|6229.9|6222.51|6222.51|0
1614339300000|2021-02-26 11:35:00|6223.29|6223.29|6223.02|6223.02|6225.95|6225.95|6223.02|6223.02|0
1614339600000|2021-02-26 11:40:00|6223.31|6223.31|6221.36|6221.36|6223.31|6223.31|6221.36|6221.36|0
1614339900000|2021-02-26 11:45:00|6223.15|6223.15|6215.14|6215.14|6223.15|6223.15|6215.14|6215.14|0
1614340200000|2021-02-26 11:50:00|6215|6215|6214.91|6214.91|6216.07|6216.07|6214.91|6214.91|0
1614340500000|2021-02-26 11:55:00|6214.2|6214.2|6214.68|6214.68|6214.68|6214.68|6213.42|6213.42|0
1614340800000|2021-02-26 12:00:00|6213.4|6213.4|6218.62|6218.62|6218.62|6218.62|6213.4|6213.4|0
1614341100000|2021-02-26 12:05:00|6220.96|6220.96|6220.12|6220.12|6221.09|6221.09|6219.56|6219.56|0
1614341400000|2021-02-26 12:10:00|6220.06|6220.06|6216.28|6216.28|6220.39|6220.39|6216.28|6216.28|0
1614341700000|2021-02-26 12:15:00|6216.75|6216.75|6221.34|6221.34|6221.49|6221.49|6216.75|6216.75|0
1614342000000|2021-02-26 12:20:00|6223.15|6223.15|6220.94|6220.94|6223.15|6223.15|6220.63|6220.63|0
1614342300000|2021-02-26 12:25:00|6221.94|6221.94|6218.7|6218.7|6221.94|6221.94|6218.7|6218.7|0
1614342600000|2021-02-26 12:30:00|6219.01|6219.01|6220.33|6220.33|6220.52|6220.52|6218.96|6218.96|0
1614342900000|2021-02-26 12:35:00|6219.41|6219.41|6218.36|6218.36|6220.09|6220.09|6216.89|6216.89|0
1614343200000|2021-02-26 12:40:00|6218.65|6218.65|6215.88|6215.88|6218.65|6218.65|6213.93|6213.93|0
1614343500000|2021-02-26 12:45:00|6216.31|6216.31|6215.6|6215.6|6216.31|6216.31|6213.68|6213.68|0
1614343800000|2021-02-26 12:50:00|6212.39|6212.39|6210.62|6210.62|6214.62|6214.62|6210.62|6210.62|0
1614344100000|2021-02-26 12:55:00|6209.14|6209.14|6198.44|6198.44|6209.14|6209.14|6198.44|6198.44|0
1614344400000|2021-02-26 13:00:00|6197.63|6197.63|6199.44|6199.44|6199.44|6199.44|6193.72|6193.72|0
1614344700000|2021-02-26 13:05:00|6198.77|6198.77|6202.88|6202.88|6202.88|6202.88|6198.77|6198.77|0
1614345000000|2021-02-26 13:10:00|6202.21|6202.21|6200.05|6200.05|6202.21|6202.21|6199.04|6199.04|0
1614345300000|2021-02-26 13:15:00|6199.72|6199.72|6202.23|6202.23|6202.23|6202.23|6199.72|6199.72|0
1614345600000|2021-02-26 13:20:00|6203.38|6203.38|6204.74|6204.74|6206.02|6206.02|6203.38|6203.38|0
1614345900000|2021-02-26 13:25:00|6204.04|6204.04|6206.9|6206.9|6207.12|6207.12|6203.41|6203.41|0
1614346200000|2021-02-26 13:30:00|6207.96|6207.96|6210.85|6210.85|6210.85|6210.85|6207.96|6207.96|0
1614346500000|2021-02-26 13:35:00|6213.78|6213.78|6210.84|6210.84|6213.78|6213.78|6210.84|6210.84|0
1614346800000|2021-02-26 13:40:00|6211.08|6211.08|6213.56|6213.56|6214.33|6214.33|6211.08|6211.08|0
1614347100000|2021-02-26 13:45:00|6213.86|6213.86|6214.99|6214.99|6215.24|6215.24|6213.71|6213.71|0
1614347400000|2021-02-26 13:50:00|6214.78|6214.78|6210.16|6210.16|6214.78|6214.78|6210.16|6210.16|0
1614347700000|2021-02-26 13:55:00|6210.52|6210.52|6212.13|6212.13|6212.59|6212.59|6210.3|6210.3|0
1614348000000|2021-02-26 14:00:00|6213.85|6213.85|6215.05|6215.05|6215.84|6215.84|6213.85|6213.85|0
1614348300000|2021-02-26 14:05:00|6214.17|6214.17|6212.57|6212.57|6214.17|6214.17|6212.57|6212.57|0
1614348600000|2021-02-26 14:10:00|6212.24|6212.24|6210.79|6210.79|6212.74|6212.74|6210.79|6210.79|0
1614348900000|2021-02-26 14:15:00|6211.1|6211.1|6210.94|6210.94|6211.67|6211.67|6210.43|6210.43|0
1614349200000|2021-02-26 14:20:00|6213.37|6213.37|6217.73|6217.73|6217.73|6217.73|6212.57|6212.57|0
1614349500000|2021-02-26 14:25:00|6221.13|6221.13|6223.97|6223.97|6223.97|6223.97|6221.13|6221.13|0
1614349800000|2021-02-26 14:30:00|6224.73|6224.73|6213.41|6213.41|6224.73|6224.73|6213.09|6213.09|0
1614350100000|2021-02-26 14:35:00|6213.32|6213.32|6216.22|6216.22|6216.22|6216.22|6210.3|6210.3|0
1614350400000|2021-02-26 14:40:00|6217.04|6217.04|6223.55|6223.55|6223.55|6223.55|6217.04|6217.04|0
1614350700000|2021-02-26 14:45:00|6223.87|6223.87|6218.81|6218.81|6223.87|6223.87|6218.81|6218.81|0
1614351000000|2021-02-26 14:50:00|6220.09|6220.09|6208.32|6208.32|6220.09|6220.09|6208.32|6208.32|0
1614351300000|2021-02-26 14:55:00|6207.74|6207.74|6213.1|6213.1|6213.1|6213.1|6205.34|6205.34|0
1614351600000|2021-02-26 15:00:00|6212.48|6212.48|6205.85|6205.85|6212.48|6212.48|6205.85|6205.85|0
1614351900000|2021-02-26 15:05:00|6207.62|6207.62|6206.52|6206.52|6207.62|6207.62|6206.27|6206.27|0
1614352200000|2021-02-26 15:10:00|6200.32|6200.32|6192.64|6192.64|6200.32|6200.32|6192.64|6192.64|0
1614352500000|2021-02-26 15:15:00|6189.96|6189.96|6188.93|6188.93|6190.09|6190.09|6187.36|6187.36|0
1614352800000|2021-02-26 15:20:00|6187.44|6187.44|6184.37|6184.37|6188.72|6188.72|6184.37|6184.37|0
1614353100000|2021-02-26 15:25:00|6185.19|6185.19|6174.53|6174.53|6186.17|6186.17|6174.53|6174.53|0
1614353400000|2021-02-26 15:30:00|6170.61|6170.61|6170.99|6170.99|6174.47|6174.47|6170.61|6170.61|0
1614353700000|2021-02-26 15:35:00|6171.71|6171.71|6180.31|6180.31|6180.31|6180.31|6171.71|6171.71|0
1614354000000|2021-02-26 15:40:00|6182.44|6182.44|6185.86|6185.86|6185.86|6185.86|6178.25|6178.25|0
1614354300000|2021-02-26 15:45:00|6186.98|6186.98|6190.33|6190.33|6193.88|6193.88|6186.98|6186.98|0
1614354600000|2021-02-26 15:50:00|6193.13|6193.13|6194.75|6194.75|6194.75|6194.75|6185.66|6185.66|0
1614354900000|2021-02-26 15:55:00|6193.41|6193.41|6192.62|6192.62|6193.41|6193.41|6191.79|6191.79|0
1614355200000|2021-02-26 16:00:00|6194.16|6194.16|6190.54|6190.54|6194.16|6194.16|6189.9|6189.9|0
1614355500000|2021-02-26 16:05:00|6197.69|6197.69|6203.23|6203.23|6203.23|6203.23|6197.69|6197.69|0
1614355800000|2021-02-26 16:10:00|6202.37|6202.37|6200.14|6200.14|6202.37|6202.37|6195.63|6195.63|0
1614356100000|2021-02-26 16:15:00|6198.8|6198.8|6191.71|6191.71|6198.8|6198.8|6191.71|6191.71|0
1614356400000|2021-02-26 16:20:00|6187.05|6187.05|6175.98|6175.98|6187.05|6187.05|6175.98|6175.98|0
1614356700000|2021-02-26 16:25:00|6180.54|6180.54|6174.31|6174.31|6180.54|6180.54|6174.31|6174.31|0
1614586500000|2021-03-01 08:15:00|6256.31|6256.31|6260.49|6260.49|6262.49|6262.49|6256.31|6256.31|0
1614586800000|2021-03-01 08:20:00|6261.93|6261.93|6257.49|6257.49|6261.93|6261.93|6255.8|6255.8|0
1614587100000|2021-03-01 08:25:00|6259.29|6259.29|6262.85|6262.85|6263.96|6263.96|6259.29|6259.29|0
1614587400000|2021-03-01 08:30:00|6265.13|6265.13|6266.31|6266.31|6267.29|6267.29|6264.34|6264.34|0
1614587700000|2021-03-01 08:35:00|6268.59|6268.59|6271.52|6271.52|6272.13|6272.13|6268.59|6268.59|0
1614588000000|2021-03-01 08:40:00|6272.43|6272.43|6267.44|6267.44|6272.74|6272.74|6267.44|6267.44|0
1614588300000|2021-03-01 08:45:00|6267.77|6267.77|6271.83|6271.83|6271.83|6271.83|6267.77|6267.77|0
1614588600000|2021-03-01 08:50:00|6268.97|6268.97|6267.66|6267.66|6268.97|6268.97|6267|6267|0
1614588900000|2021-03-01 08:55:00|6269.25|6269.25|6270.58|6270.58|6271.61|6271.61|6269.25|6269.25|0
1614589200000|2021-03-01 09:00:00|6270.22|6270.22|6270.05|6270.05|6271.55|6271.55|6269.64|6269.64|0
1614589500000|2021-03-01 09:05:00|6269.18|6269.18|6273.62|6273.62|6273.62|6273.62|6269.18|6269.18|0
1614589800000|2021-03-01 09:10:00|6275.05|6275.05|6274.84|6274.84|6277.08|6277.08|6274.84|6274.84|0
1614590100000|2021-03-01 09:15:00|6274.09|6274.09|6270.6|6270.6|6274.09|6274.09|6270.6|6270.6|0
1614590400000|2021-03-01 09:20:00|6269.47|6269.47|6266.2|6266.2|6269.47|6269.47|6265.8|6265.8|0
1614590700000|2021-03-01 09:25:00|6266.61|6266.61|6266.21|6266.21|6266.61|6266.61|6263.64|6263.64|0
1614591000000|2021-03-01 09:30:00|6267.14|6267.14|6264.77|6264.77|6267.14|6267.14|6264.77|6264.77|0
1614591300000|2021-03-01 09:35:00|6264.72|6264.72|6266.21|6266.21|6266.21|6266.21|6262.9|6262.9|0
1614591600000|2021-03-01 09:40:00|6266.18|6266.18|6264.83|6264.83|6266.18|6266.18|6264.83|6264.83|0
1614591900000|2021-03-01 09:45:00|6265.76|6265.76|6266.98|6266.98|6269.26|6269.26|6265.76|6265.76|0
1614592200000|2021-03-01 09:50:00|6266.81|6266.81|6266.83|6266.83|6267.98|6267.98|6266.73|6266.73|0
1614592500000|2021-03-01 09:55:00|6265.79|6265.79|6268.77|6268.77|6268.77|6268.77|6265.79|6265.79|0
1614592800000|2021-03-01 10:00:00|6269.46|6269.46|6272.79|6272.79|6272.82|6272.82|6268.95|6268.95|0
1614593100000|2021-03-01 10:05:00|6274.3|6274.3|6271.58|6271.58|6274.3|6274.3|6271.52|6271.52|0
1614593400000|2021-03-01 10:10:00|6271.74|6271.74|6274.76|6274.76|6274.91|6274.91|6271.74|6271.74|0
1614593700000|2021-03-01 10:15:00|6275.59|6275.59|6271.76|6271.76|6275.66|6275.66|6271.76|6271.76|0
1614594000000|2021-03-01 10:20:00|6272.49|6272.49|6267.49|6267.49|6272.49|6272.49|6267.49|6267.49|0
1614594300000|2021-03-01 10:25:00|6267.38|6267.38|6265.05|6265.05|6267.69|6267.69|6265.05|6265.05|0
1614594600000|2021-03-01 10:30:00|6262.99|6262.99|6258.57|6258.57|6262.99|6262.99|6257.83|6257.83|0
1614594900000|2021-03-01 10:35:00|6259.22|6259.22|6260.39|6260.39|6260.39|6260.39|6259.03|6259.03|0
1614595200000|2021-03-01 10:40:00|6260.59|6260.59|6260.36|6260.36|6260.77|6260.77|6259.52|6259.52|0
1614595500000|2021-03-01 10:45:00|6256.65|6256.65|6255.24|6255.24|6256.65|6256.65|6254.7|6254.7|0
1614595800000|2021-03-01 10:50:00|6255.89|6255.89|6258.5|6258.5|6258.5|6258.5|6255.89|6255.89|0
1614596100000|2021-03-01 10:55:00|6257.9|6257.9|6261.13|6261.13|6261.13|6261.13|6257.9|6257.9|0
1614596400000|2021-03-01 11:00:00|6260.52|6260.52|6256.55|6256.55|6261.46|6261.46|6256.55|6256.55|0
1614596700000|2021-03-01 11:05:00|6257.1|6257.1|6255.87|6255.87|6257.1|6257.1|6255.02|6255.02|0
1614597000000|2021-03-01 11:10:00|6255.89|6255.89|6254.48|6254.48|6256.62|6256.62|6254.48|6254.48|0
1614597300000|2021-03-01 11:15:00|6254.45|6254.45|6254.56|6254.56|6255.49|6255.49|6254.3|6254.3|0
1614597600000|2021-03-01 11:20:00|6254.53|6254.53|6251.26|6251.26|6254.53|6254.53|6251.26|6251.26|0
1614597900000|2021-03-01 11:25:00|6253.46|6253.46|6253.37|6253.37|6253.72|6253.72|6251.67|6251.67|0
1614598200000|2021-03-01 11:30:00|6254.58|6254.58|6253.31|6253.31|6254.58|6254.58|6253.31|6253.31|0
1614598500000|2021-03-01 11:35:00|6252.66|6252.66|6251.79|6251.79|6254.49|6254.49|6251.79|6251.79|0
1614598800000|2021-03-01 11:40:00|6252.68|6252.68|6254.01|6254.01|6254.01|6254.01|6252|6252|0
1614599100000|2021-03-01 11:45:00|6254.96|6254.96|6252.52|6252.52|6255.59|6255.59|6252.52|6252.52|0
1614599400000|2021-03-01 11:50:00|6250.29|6250.29|6241.82|6241.82|6250.4|6250.4|6241.82|6241.82|0
1614599700000|2021-03-01 11:55:00|6242.52|6242.52|6241.03|6241.03|6243.29|6243.29|6241.03|6241.03|0
1614600000000|2021-03-01 12:00:00|6241.61|6241.61|6241.77|6241.77|6241.77|6241.77|6239.89|6239.89|0
1614600300000|2021-03-01 12:05:00|6241.68|6241.68|6243.53|6243.53|6243.53|6243.53|6241.42|6241.42|0
1614600600000|2021-03-01 12:10:00|6245.07|6245.07|6245.73|6245.73|6246.77|6246.77|6245.07|6245.07|0
1614600900000|2021-03-01 12:15:00|6246.45|6246.45|6249.81|6249.81|6249.81|6249.81|6246.45|6246.45|0
1614601200000|2021-03-01 12:20:00|6250.06|6250.06|6246.66|6246.66|6250.06|6250.06|6246.66|6246.66|0
1614601500000|2021-03-01 12:25:00|6247.5|6247.5|6243.17|6243.17|6247.5|6247.5|6243.17|6243.17|0
1614601800000|2021-03-01 12:30:00|6244.72|6244.72|6244.6|6244.6|6245.99|6245.99|6244.6|6244.6|0
1614602100000|2021-03-01 12:35:00|6245.45|6245.45|6244.21|6244.21|6245.45|6245.45|6244.12|6244.12|0
1614602400000|2021-03-01 12:40:00|6244.11|6244.11|6245.08|6245.08|6245.08|6245.08|6243.91|6243.91|0
1614602700000|2021-03-01 12:45:00|6245.16|6245.16|6248.49|6248.49|6248.49|6248.49|6245.16|6245.16|0
1614603000000|2021-03-01 12:50:00|6248.12|6248.12|6252.05|6252.05|6252.91|6252.91|6248.12|6248.12|0
1614603300000|2021-03-01 12:55:00|6252.8|6252.8|6252.13|6252.13|6252.8|6252.8|6251.84|6251.84|0
1614603600000|2021-03-01 13:00:00|6251.15|6251.15|6255.13|6255.13|6255.13|6255.13|6251.15|6251.15|0
1614603900000|2021-03-01 13:05:00|6255.46|6255.46|6256.13|6256.13|6256.13|6256.13|6253.85|6253.85|0
1614604200000|2021-03-01 13:10:00|6256.35|6256.35|6260.74|6260.74|6260.74|6260.74|6256.35|6256.35|0
1614604500000|2021-03-01 13:15:00|6260.81|6260.81|6259.53|6259.53|6262|6262|6259.36|6259.36|0
1614604800000|2021-03-01 13:20:00|6258.3|6258.3|6256.56|6256.56|6258.32|6258.32|6256.56|6256.56|0
1614605100000|2021-03-01 13:25:00|6256.73|6256.73|6256.87|6256.87|6257.13|6257.13|6255.92|6255.92|0
1614605400000|2021-03-01 13:30:00|6256.82|6256.82|6257.82|6257.82|6257.82|6257.82|6256.82|6256.82|0
1614605700000|2021-03-01 13:35:00|6257.12|6257.12|6255.35|6255.35|6257.12|6257.12|6255.35|6255.35|0
1614606000000|2021-03-01 13:40:00|6255.09|6255.09|6253.13|6253.13|6256.29|6256.29|6253.13|6253.13|0
1614606300000|2021-03-01 13:45:00|6253.08|6253.08|6251.65|6251.65|6253.67|6253.67|6251.65|6251.65|0
1614606600000|2021-03-01 13:50:00|6251.79|6251.79|6250.22|6250.22|6252.35|6252.35|6250.22|6250.22|0
1614606900000|2021-03-01 13:55:00|6251.48|6251.48|6253.56|6253.56|6253.56|6253.56|6251.48|6251.48|0
1614607200000|2021-03-01 14:00:00|6254.24|6254.24|6251.84|6251.84|6254.33|6254.33|6251.62|6251.62|0
1614607500000|2021-03-01 14:05:00|6253.18|6253.18|6249.6|6249.6|6253.18|6253.18|6249.6|6249.6|0
1614607800000|2021-03-01 14:10:00|6249.59|6249.59|6252.03|6252.03|6252.93|6252.93|6249.59|6249.59|0
1614608100000|2021-03-01 14:15:00|6252.98|6252.98|6255.42|6255.42|6255.42|6255.42|6252.25|6252.25|0
1614608400000|2021-03-01 14:20:00|6254.1|6254.1|6252.19|6252.19|6254.5|6254.5|6252.19|6252.19|0
1614608700000|2021-03-01 14:25:00|6249.77|6249.77|6247.29|6247.29|6249.77|6249.77|6247.29|6247.29|0
1614609000000|2021-03-01 14:30:00|6248.47|6248.47|6252.63|6252.63|6253.56|6253.56|6248.47|6248.47|0
1614609300000|2021-03-01 14:35:00|6253.37|6253.37|6250.61|6250.61|6255.34|6255.34|6250.61|6250.61|0
1614609600000|2021-03-01 14:40:00|6251.02|6251.02|6252.92|6252.92|6253.96|6253.96|6251.02|6251.02|0
1614609900000|2021-03-01 14:45:00|6253.65|6253.65|6252.21|6252.21|6254.61|6254.61|6249.76|6249.76|0
1614610200000|2021-03-01 14:50:00|6251.66|6251.66|6247.98|6247.98|6252.68|6252.68|6247.98|6247.98|0
1614610500000|2021-03-01 14:55:00|6244.85|6244.85|6246.29|6246.29|6248.04|6248.04|6244.85|6244.85|0
1614610800000|2021-03-01 15:00:00|6247.89|6247.89|6254.16|6254.16|6254.22|6254.22|6247.89|6247.89|0
1614611100000|2021-03-01 15:05:00|6252.06|6252.06|6252.36|6252.36|6252.91|6252.91|6250.15|6250.15|0
1614611400000|2021-03-01 15:10:00|6253.34|6253.34|6251.15|6251.15|6253.34|6253.34|6249.34|6249.34|0
1614611700000|2021-03-01 15:15:00|6254.69|6254.69|6253.48|6253.48|6255.63|6255.63|6252.32|6252.32|0
1614612000000|2021-03-01 15:20:00|6255.14|6255.14|6256.8|6256.8|6256.92|6256.92|6255.14|6255.14|0
1614612300000|2021-03-01 15:25:00|6257.02|6257.02|6251.94|6251.94|6257.02|6257.02|6251.94|6251.94|0
1614612600000|2021-03-01 15:30:00|6251.14|6251.14|6251.84|6251.84|6252.48|6252.48|6251.14|6251.14|0
1614612900000|2021-03-01 15:35:00|6252.02|6252.02|6251.94|6251.94|6253.85|6253.85|6251.75|6251.75|0
1614613200000|2021-03-01 15:40:00|6253.97|6253.97|6254.83|6254.83|6255.12|6255.12|6253.97|6253.97|0
1614613500000|2021-03-01 15:45:00|6256.61|6256.61|6261.53|6261.53|6261.53|6261.53|6256.61|6256.61|0
1614613800000|2021-03-01 15:50:00|6262.1|6262.1|6262.35|6262.35|6263.19|6263.19|6262.1|6262.1|0
1614614100000|2021-03-01 15:55:00|6261.69|6261.69|6261.07|6261.07|6262.71|6262.71|6261.07|6261.07|0
1614614400000|2021-03-01 16:00:00|6261.59|6261.59|6261.5|6261.5|6262.07|6262.07|6260.26|6260.26|0
1614614700000|2021-03-01 16:05:00|6261.14|6261.14|6265.57|6265.57|6265.57|6265.57|6260.68|6260.68|0
1614615000000|2021-03-01 16:10:00|6265.69|6265.69|6266.74|6266.74|6266.74|6266.74|6263.71|6263.71|0
1614615300000|2021-03-01 16:15:00|6269.39|6269.39|6271.65|6271.65|6271.65|6271.65|6267.35|6267.35|0
1614615600000|2021-03-01 16:20:00|6273.02|6273.02|6271.29|6271.29|6273.02|6273.02|6271.29|6271.29|0
1614615900000|2021-03-01 16:25:00|6271.49|6271.49|6266.57|6266.57|6273.17|6273.17|6266.57|6266.57|0
1614672900000|2021-03-02 08:15:00|6322.81|6322.81|6333.89|6333.89|6334.11|6334.11|6322.81|6322.81|0
1614673200000|2021-03-02 08:20:00|6337.2|6337.2|6340.53|6340.53|6350.33|6350.33|6337.2|6337.2|0
1614673500000|2021-03-02 08:25:00|6338.81|6338.81|6329.49|6329.49|6338.81|6338.81|6329.49|6329.49|0
1614673800000|2021-03-02 08:30:00|6327.02|6327.02|6345.38|6345.38|6345.38|6345.38|6326.72|6326.72|0
1614674100000|2021-03-02 08:35:00|6346.85|6346.85|6352.47|6352.47|6352.47|6352.47|6346.85|6346.85|0
1614674400000|2021-03-02 08:40:00|6353.22|6353.22|6353.35|6353.35|6354.9|6354.9|6353.17|6353.17|0
1614674700000|2021-03-02 08:45:00|6357.19|6357.19|6352.77|6352.77|6358.84|6358.84|6352.77|6352.77|0
1614675000000|2021-03-02 08:50:00|6354.9|6354.9|6348.16|6348.16|6354.9|6354.9|6348.16|6348.16|0
1614675300000|2021-03-02 08:55:00|6348.72|6348.72|6335.37|6335.37|6348.72|6348.72|6335.37|6335.37|0
1614675600000|2021-03-02 09:00:00|6334.44|6334.44|6334.69|6334.69|6334.69|6334.69|6331.94|6331.94|0
1614675900000|2021-03-02 09:05:00|6335.71|6335.71|6333.28|6333.28|6336.1|6336.1|6333.28|6333.28|0
1614676200000|2021-03-02 09:10:00|6330.75|6330.75|6317.32|6317.32|6330.75|6330.75|6317.32|6317.32|0
1614676500000|2021-03-02 09:15:00|6317.16|6317.16|6316.36|6316.36|6318.42|6318.42|6316.36|6316.36|0
1614676800000|2021-03-02 09:20:00|6316.56|6316.56|6315.53|6315.53|6316.56|6316.56|6314.69|6314.69|0
1614677100000|2021-03-02 09:25:00|6314.52|6314.52|6313|6313|6315.45|6315.45|6310.32|6310.32|0
1614677400000|2021-03-02 09:30:00|6314.51|6314.51|6317.92|6317.92|6320.19|6320.19|6314.51|6314.51|0
1614677700000|2021-03-02 09:35:00|6318.01|6318.01|6318.01|6318.01|6318.01|6318.01|6317.39|6317.39|0
1614678000000|2021-03-02 09:40:00|6319.76|6319.76|6324.98|6324.98|6325.2|6325.2|6319.76|6319.76|0
1614678300000|2021-03-02 09:45:00|6325.83|6325.83|6325.07|6325.07|6327.89|6327.89|6325.07|6325.07|0
1614678600000|2021-03-02 09:50:00|6324.23|6324.23|6324.88|6324.88|6325.17|6325.17|6321.74|6321.74|0
1614678900000|2021-03-02 09:55:00|6324.99|6324.99|6327.79|6327.79|6327.79|6327.79|6324.99|6324.99|0
1614679200000|2021-03-02 10:00:00|6328.24|6328.24|6329.15|6329.15|6332.14|6332.14|6328.24|6328.24|0
1614679500000|2021-03-02 10:05:00|6327.61|6327.61|6325.26|6325.26|6327.61|6327.61|6324.59|6324.59|0
1614679800000|2021-03-02 10:10:00|6324.33|6324.33|6333.54|6333.54|6334.95|6334.95|6324.33|6324.33|0
1614680100000|2021-03-02 10:15:00|6333.69|6333.69|6330.73|6330.73|6333.75|6333.75|6329.88|6329.88|0
1614680400000|2021-03-02 10:20:00|6330.2|6330.2|6330.39|6330.39|6330.85|6330.85|6330.17|6330.17|0
1614680700000|2021-03-02 10:25:00|6330.94|6330.94|6338.89|6338.89|6338.89|6338.89|6330.94|6330.94|0
1614681000000|2021-03-02 10:30:00|6339.72|6339.72|6346.41|6346.41|6346.41|6346.41|6339.3|6339.3|0
1614681300000|2021-03-02 10:35:00|6347.67|6347.67|6351.59|6351.59|6352.19|6352.19|6347.67|6347.67|0
1614681600000|2021-03-02 10:40:00|6350.98|6350.98|6351.3|6351.3|6354|6354|6350.98|6350.98|0
1614681900000|2021-03-02 10:45:00|6348.47|6348.47|6342.78|6342.78|6348.47|6348.47|6342.78|6342.78|0
1614682200000|2021-03-02 10:50:00|6341.64|6341.64|6340.61|6340.61|6341.64|6341.64|6338.88|6338.88|0
1614682500000|2021-03-02 10:55:00|6340.19|6340.19|6338.12|6338.12|6341.37|6341.37|6338.12|6338.12|0
1614682800000|2021-03-02 11:00:00|6339.65|6339.65|6335.21|6335.21|6339.65|6339.65|6335.21|6335.21|0
1614683100000|2021-03-02 11:05:00|6335.99|6335.99|6334.25|6334.25|6336.38|6336.38|6334.25|6334.25|0
1614683400000|2021-03-02 11:10:00|6332.17|6332.17|6330|6330|6332.17|6332.17|6328.84|6328.84|0
1614683700000|2021-03-02 11:15:00|6330.86|6330.86|6332|6332|6332|6332|6329.37|6329.37|0
1614684000000|2021-03-02 11:20:00|6331.1|6331.1|6330.09|6330.09|6331.1|6331.1|6327.93|6327.93|0
1614684300000|2021-03-02 11:25:00|6332.45|6332.45|6334.29|6334.29|6334.85|6334.85|6331.72|6331.72|0
1614684600000|2021-03-02 11:30:00|6335.07|6335.07|6331.09|6331.09|6337.31|6337.31|6330.67|6330.67|0
1614684900000|2021-03-02 11:35:00|6330.22|6330.22|6328.41|6328.41|6330.85|6330.85|6328.41|6328.41|0
1614685200000|2021-03-02 11:40:00|6329.37|6329.37|6327.18|6327.18|6330.22|6330.22|6327.18|6327.18|0
1614685500000|2021-03-02 11:45:00|6326.27|6326.27|6327.1|6327.1|6327.21|6327.21|6326.27|6326.27|0
1614685800000|2021-03-02 11:50:00|6327.68|6327.68|6326.22|6326.22|6327.68|6327.68|6326.22|6326.22|0
1614686100000|2021-03-02 11:55:00|6326.47|6326.47|6319.21|6319.21|6326.47|6326.47|6318.63|6318.63|0
1614686400000|2021-03-02 12:00:00|6318.5|6318.5|6321.93|6321.93|6321.93|6321.93|6318.5|6318.5|0
1614686700000|2021-03-02 12:05:00|6324.76|6324.76|6328.32|6328.32|6328.48|6328.48|6324.76|6324.76|0
1614687000000|2021-03-02 12:10:00|6327.65|6327.65|6326.96|6326.96|6328.42|6328.42|6326.96|6326.96|0
1614687300000|2021-03-02 12:15:00|6327.64|6327.64|6324.18|6324.18|6327.66|6327.66|6324.02|6324.02|0
1614687600000|2021-03-02 12:20:00|6326.76|6326.76|6328.44|6328.44|6328.44|6328.44|6326.76|6326.76|0
1614687900000|2021-03-02 12:25:00|6329.26|6329.26|6331.26|6331.26|6332.26|6332.26|6329.26|6329.26|0
1614688200000|2021-03-02 12:30:00|6332.34|6332.34|6330.03|6330.03|6332.34|6332.34|6330.03|6330.03|0
1614688500000|2021-03-02 12:35:00|6330.1|6330.1|6332.03|6332.03|6332.03|6332.03|6329.83|6329.83|0
1614688800000|2021-03-02 12:40:00|6334.45|6334.45|6335.65|6335.65|6335.73|6335.73|6334.45|6334.45|0
1614689100000|2021-03-02 12:45:00|6336.05|6336.05|6338.17|6338.17|6338.47|6338.47|6336.05|6336.05|0
1614689400000|2021-03-02 12:50:00|6338.97|6338.97|6337.29|6337.29|6338.97|6338.97|6337.29|6337.29|0
1614689700000|2021-03-02 12:55:00|6339.19|6339.19|6340.32|6340.32|6341.52|6341.52|6339.19|6339.19|0
1614690000000|2021-03-02 13:00:00|6339.52|6339.52|6334.71|6334.71|6339.52|6339.52|6334.71|6334.71|0
1614690300000|2021-03-02 13:05:00|6334.73|6334.73|6334.04|6334.04|6335.26|6335.26|6333.36|6333.36|0
1614690600000|2021-03-02 13:10:00|6332.84|6332.84|6329.61|6329.61|6332.84|6332.84|6329.61|6329.61|0
1614690900000|2021-03-02 13:15:00|6329.68|6329.68|6330.31|6330.31|6330.43|6330.43|6329.06|6329.06|0
1614691200000|2021-03-02 13:20:00|6331.87|6331.87|6333.14|6333.14|6334.11|6334.11|6331.87|6331.87|0
1614691500000|2021-03-02 13:25:00|6330.95|6330.95|6333.14|6333.14|6333.14|6333.14|6330.95|6330.95|0
1614691800000|2021-03-02 13:30:00|6333.73|6333.73|6326.1|6326.1|6333.73|6333.73|6325.69|6325.69|0
1614692100000|2021-03-02 13:35:00|6328.74|6328.74|6327.3|6327.3|6328.74|6328.74|6327.3|6327.3|0
1614692400000|2021-03-02 13:40:00|6328.48|6328.48|6332.35|6332.35|6332.35|6332.35|6328.48|6328.48|0
1614692700000|2021-03-02 13:45:00|6332.56|6332.56|6336.76|6336.76|6336.76|6336.76|6332.56|6332.56|0
1614693000000|2021-03-02 13:50:00|6335.83|6335.83|6334.68|6334.68|6336.63|6336.63|6334.68|6334.68|0
1614693300000|2021-03-02 13:55:00|6334.2|6334.2|6337.07|6337.07|6337.07|6337.07|6334.2|6334.2|0
1614693600000|2021-03-02 14:00:00|6336.01|6336.01|6336.64|6336.64|6336.64|6336.64|6334.74|6334.74|0
1614693900000|2021-03-02 14:05:00|6335.31|6335.31|6332.03|6332.03|6335.31|6335.31|6332.03|6332.03|0
1614694200000|2021-03-02 14:10:00|6332.8|6332.8|6332.42|6332.42|6333.03|6333.03|6331.81|6331.81|0
1614694500000|2021-03-02 14:15:00|6330.95|6330.95|6327.85|6327.85|6330.95|6330.95|6327.49|6327.49|0
1614694800000|2021-03-02 14:20:00|6327.34|6327.34|6328.02|6328.02|6328.02|6328.02|6326.87|6326.87|0
1614695100000|2021-03-02 14:25:00|6328.42|6328.42|6330.88|6330.88|6330.88|6330.88|6328.42|6328.42|0
1614695400000|2021-03-02 14:30:00|6329.61|6329.61|6326.52|6326.52|6329.61|6329.61|6326.52|6326.52|0
1614695700000|2021-03-02 14:35:00|6325.84|6325.84|6320.88|6320.88|6325.84|6325.84|6320.88|6320.88|0
1614696000000|2021-03-02 14:40:00|6322.04|6322.04|6317.6|6317.6|6322.04|6322.04|6317.6|6317.6|0
1614696300000|2021-03-02 14:45:00|6319.49|6319.49|6316.23|6316.23|6323.21|6323.21|6316.23|6316.23|0
1614696600000|2021-03-02 14:50:00|6312.72|6312.72|6319.57|6319.57|6319.57|6319.57|6312.72|6312.72|0
1614696900000|2021-03-02 14:55:00|6322.58|6322.58|6327.59|6327.59|6327.59|6327.59|6322.58|6322.58|0
1614697200000|2021-03-02 15:00:00|6326.85|6326.85|6328.68|6328.68|6328.68|6328.68|6326.48|6326.48|0
1614697500000|2021-03-02 15:05:00|6329.16|6329.16|6331.49|6331.49|6332.83|6332.83|6329.16|6329.16|0
1614697800000|2021-03-02 15:10:00|6333.97|6333.97|6327.06|6327.06|6333.97|6333.97|6326.42|6326.42|0
1614698100000|2021-03-02 15:15:00|6330.29|6330.29|6329.71|6329.71|6331.44|6331.44|6329.34|6329.34|0
1614698400000|2021-03-02 15:20:00|6327.12|6327.12|6329.27|6329.27|6330.18|6330.18|6327.12|6327.12|0
1614698700000|2021-03-02 15:25:00|6329.06|6329.06|6323.45|6323.45|6329.06|6329.06|6323.09|6323.09|0
1614699000000|2021-03-02 15:30:00|6320.78|6320.78|6330.79|6330.79|6331.56|6331.56|6320.78|6320.78|0
1614699300000|2021-03-02 15:35:00|6332.16|6332.16|6328.85|6328.85|6332.67|6332.67|6328.85|6328.85|0
1614699600000|2021-03-02 15:40:00|6327.14|6327.14|6324.77|6324.77|6327.14|6327.14|6323.57|6323.57|0
1614699900000|2021-03-02 15:45:00|6322.43|6322.43|6318.9|6318.9|6322.43|6322.43|6318.9|6318.9|0
1614700200000|2021-03-02 15:50:00|6320.09|6320.09|6318.5|6318.5|6322.68|6322.68|6318.5|6318.5|0
1614700500000|2021-03-02 15:55:00|6318.52|6318.52|6314.69|6314.69|6318.52|6318.52|6314.69|6314.69|0
1614700800000|2021-03-02 16:00:00|6314.27|6314.27|6311.27|6311.27|6314.27|6314.27|6310.86|6310.86|0
1614701100000|2021-03-02 16:05:00|6313.5|6313.5|6315.2|6315.2|6315.2|6315.2|6311.86|6311.86|0
1614701400000|2021-03-02 16:10:00|6314.4|6314.4|6315|6315|6315|6315|6313.21|6313.21|0
1614701700000|2021-03-02 16:15:00|6318|6318|6315.38|6315.38|6318|6318|6315.3|6315.3|0
1614702000000|2021-03-02 16:20:00|6315.12|6315.12|6313.53|6313.53|6315.23|6315.23|6313.53|6313.53|0
1614702300000|2021-03-02 16:25:00|6313.3|6313.3|6314.9|6314.9|6314.9|6314.9|6313.3|6313.3|0
1614759300000|2021-03-03 08:15:00|6390.7|6390.7|6392.32|6392.32|6396.93|6396.93|6390.7|6390.7|0
1614759600000|2021-03-03 08:20:00|6386.7|6386.7|6397.42|6397.42|6397.42|6397.42|6386.7|6386.7|0
1614759900000|2021-03-03 08:25:00|6398.72|6398.72|6395.89|6395.89|6401.34|6401.34|6395.89|6395.89|0
1614760200000|2021-03-03 08:30:00|6399.23|6399.23|6403.55|6403.55|6403.55|6403.55|6399.23|6399.23|0
1614760500000|2021-03-03 08:35:00|6402|6402|6404.83|6404.83|6404.83|6404.83|6402|6402|0
1614760800000|2021-03-03 08:40:00|6405.05|6405.05|6406.8|6406.8|6406.92|6406.92|6405.05|6405.05|0
1614761100000|2021-03-03 08:45:00|6405.83|6405.83|6410.56|6410.56|6410.56|6410.56|6404.86|6404.86|0
1614761400000|2021-03-03 08:50:00|6417.52|6417.52|6414.56|6414.56|6417.52|6417.52|6413.6|6413.6|0
1614761700000|2021-03-03 08:55:00|6416.42|6416.42|6419.71|6419.71|6420.55|6420.55|6416.42|6416.42|0
1614762000000|2021-03-03 09:00:00|6418.16|6418.16|6407.91|6407.91|6418.16|6418.16|6407.91|6407.91|0
1614762300000|2021-03-03 09:05:00|6408.79|6408.79|6411.47|6411.47|6411.47|6411.47|6408.51|6408.51|0
1614762600000|2021-03-03 09:10:00|6410.92|6410.92|6413.63|6413.63|6415.46|6415.46|6410.92|6410.92|0
1614762900000|2021-03-03 09:15:00|6413.95|6413.95|6410.81|6410.81|6413.95|6413.95|6410.81|6410.81|0
1614763200000|2021-03-03 09:20:00|6412.22|6412.22|6408|6408|6412.22|6412.22|6408|6408|0
1614763500000|2021-03-03 09:25:00|6409.6|6409.6|6411.82|6411.82|6412.37|6412.37|6409.6|6409.6|0
1614763800000|2021-03-03 09:30:00|6412.46|6412.46|6412.54|6412.54|6412.9|6412.9|6411.46|6411.46|0
1614764100000|2021-03-03 09:35:00|6406.9|6406.9|6407.26|6407.26|6407.42|6407.42|6406.56|6406.56|0
1614764400000|2021-03-03 09:40:00|6408.14|6408.14|6410.43|6410.43|6410.43|6410.43|6407.73|6407.73|0
1614764700000|2021-03-03 09:45:00|6409.48|6409.48|6410.11|6410.11|6410.62|6410.62|6408.35|6408.35|0
1614765000000|2021-03-03 09:50:00|6410.92|6410.92|6409.54|6409.54|6411.23|6411.23|6409.54|6409.54|0
1614765300000|2021-03-03 09:55:00|6410.75|6410.75|6409.18|6409.18|6411.55|6411.55|6409.18|6409.18|0
1614765600000|2021-03-03 10:00:00|6411.46|6411.46|6413.86|6413.86|6413.86|6413.86|6411.46|6411.46|0
1614765900000|2021-03-03 10:05:00|6414.05|6414.05|6415.98|6415.98|6416.37|6416.37|6414.05|6414.05|0
1614766200000|2021-03-03 10:10:00|6413.92|6413.92|6413.18|6413.18|6414.38|6414.38|6413.18|6413.18|0
1614766500000|2021-03-03 10:15:00|6413.08|6413.08|6414.76|6414.76|6414.76|6414.76|6412.04|6412.04|0
1614766800000|2021-03-03 10:20:00|6412.2|6412.2|6415.68|6415.68|6415.68|6415.68|6411.05|6411.05|0
1614767100000|2021-03-03 10:25:00|6416.79|6416.79|6417.16|6417.16|6417.7|6417.7|6416.79|6416.79|0
1614767400000|2021-03-03 10:30:00|6418.16|6418.16|6426.27|6426.27|6426.27|6426.27|6418.16|6418.16|0
1614767700000|2021-03-03 10:35:00|6422.98|6422.98|6418.58|6418.58|6422.98|6422.98|6416.35|6416.35|0
1614768000000|2021-03-03 10:40:00|6420.05|6420.05|6410.49|6410.49|6420.05|6420.05|6410.49|6410.49|0
1614768300000|2021-03-03 10:45:00|6411.81|6411.81|6411.74|6411.74|6414.94|6414.94|6411.74|6411.74|0
1614768600000|2021-03-03 10:50:00|6411.95|6411.95|6413.28|6413.28|6413.28|6413.28|6411.36|6411.36|0
1614768900000|2021-03-03 10:55:00|6412.47|6412.47|6410.27|6410.27|6412.47|6412.47|6409.4|6409.4|0
1614769200000|2021-03-03 11:00:00|6410.51|6410.51|6410.87|6410.87|6412.4|6412.4|6410.51|6410.51|0
1614769500000|2021-03-03 11:05:00|6413.5|6413.5|6410.33|6410.33|6413.93|6413.93|6410.33|6410.33|0
1614769800000|2021-03-03 11:10:00|6410.88|6410.88|6410.9|6410.9|6411.43|6411.43|6410.57|6410.57|0
1614770100000|2021-03-03 11:15:00|6409.32|6409.32|6403.03|6403.03|6409.89|6409.89|6403.03|6403.03|0
1614770400000|2021-03-03 11:20:00|6401.75|6401.75|6401.27|6401.27|6401.75|6401.75|6400.66|6400.66|0
1614770700000|2021-03-03 11:25:00|6400.62|6400.62|6400.4|6400.4|6401.8|6401.8|6400.06|6400.06|0
1614771000000|2021-03-03 11:30:00|6399.04|6399.04|6402.4|6402.4|6402.4|6402.4|6398.29|6398.29|0
1614771300000|2021-03-03 11:35:00|6405.29|6405.29|6403.53|6403.53|6405.29|6405.29|6403.53|6403.53|0
1614771600000|2021-03-03 11:40:00|6404.2|6404.2|6403.29|6403.29|6404.2|6404.2|6401.98|6401.98|0
1614771900000|2021-03-03 11:45:00|6402.6|6402.6|6400.24|6400.24|6402.6|6402.6|6400.12|6400.12|0
1614772200000|2021-03-03 11:50:00|6400.33|6400.33|6399.99|6399.99|6400.63|6400.63|6399.78|6399.78|0
1614772500000|2021-03-03 11:55:00|6398.54|6398.54|6396.84|6396.84|6399.38|6399.38|6396.84|6396.84|0
1614772800000|2021-03-03 12:00:00|6398.1|6398.1|6395.01|6395.01|6398.57|6398.57|6395.01|6395.01|0
1614773100000|2021-03-03 12:05:00|6392.56|6392.56|6394.75|6394.75|6395.17|6395.17|6392.56|6392.56|0
1614773400000|2021-03-03 12:10:00|6394.69|6394.69|6390.24|6390.24|6394.69|6394.69|6390.14|6390.14|0
1614773700000|2021-03-03 12:15:00|6390.26|6390.26|6390.03|6390.03|6390.26|6390.26|6389.02|6389.02|0
1614774000000|2021-03-03 12:20:00|6388.42|6388.42|6386.95|6386.95|6389.14|6389.14|6386.47|6386.47|0
1614774300000|2021-03-03 12:25:00|6385.93|6385.93|6385.13|6385.13|6386.46|6386.46|6384.46|6384.46|0
1614774600000|2021-03-03 12:30:00|6385.72|6385.72|6389.76|6389.76|6389.76|6389.76|6385.72|6385.72|0
1614774900000|2021-03-03 12:35:00|6389.58|6389.58|6385.87|6385.87|6389.58|6389.58|6385.81|6385.81|0
1614775200000|2021-03-03 12:40:00|6387.05|6387.05|6388.56|6388.56|6389.26|6389.26|6387.05|6387.05|0
1614775500000|2021-03-03 12:45:00|6389.06|6389.06|6390.71|6390.71|6390.71|6390.71|6389.06|6389.06|0
1614775800000|2021-03-03 12:50:00|6389.69|6389.69|6388.36|6388.36|6391.47|6391.47|6388.36|6388.36|0
1614776100000|2021-03-03 12:55:00|6388.49|6388.49|6386.38|6386.38|6388.49|6388.49|6386.38|6386.38|0
1614776400000|2021-03-03 13:00:00|6386.32|6386.32|6384.16|6384.16|6386.32|6386.32|6384.16|6384.16|0
1614776700000|2021-03-03 13:05:00|6384.6|6384.6|6384.05|6384.05|6385.64|6385.64|6383.26|6383.26|0
1614777000000|2021-03-03 13:10:00|6384.42|6384.42|6385.4|6385.4|6385.85|6385.85|6384.41|6384.41|0
1614777300000|2021-03-03 13:15:00|6385.04|6385.04|6375.15|6375.15|6385.04|6385.04|6375.15|6375.15|0
1614777600000|2021-03-03 13:20:00|6377.89|6377.89|6371.82|6371.82|6377.89|6377.89|6371.82|6371.82|0
1614777900000|2021-03-03 13:25:00|6372.64|6372.64|6377.93|6377.93|6377.93|6377.93|6372.64|6372.64|0
1614778200000|2021-03-03 13:30:00|6378.03|6378.03|6362.85|6362.85|6378.03|6378.03|6362.85|6362.85|0
1614778500000|2021-03-03 13:35:00|6361.94|6361.94|6362.97|6362.97|6363.04|6363.04|6361.86|6361.86|0
1614778800000|2021-03-03 13:40:00|6362.8|6362.8|6360.18|6360.18|6364|6364|6360.18|6360.18|0
1614779100000|2021-03-03 13:45:00|6361.43|6361.43|6349.67|6349.67|6361.43|6361.43|6349.67|6349.67|0
1614779400000|2021-03-03 13:50:00|6351.84|6351.84|6359.28|6359.28|6359.28|6359.28|6351.84|6351.84|0
1614779700000|2021-03-03 13:55:00|6366.53|6366.53|6364.91|6364.91|6366.53|6366.53|6362.97|6362.97|0
1614780000000|2021-03-03 14:00:00|6366.89|6366.89|6371.22|6371.22|6371.22|6371.22|6364.82|6364.82|0
1614780300000|2021-03-03 14:05:00|6371.49|6371.49|6366.37|6366.37|6371.49|6371.49|6366.37|6366.37|0
1614780600000|2021-03-03 14:10:00|6367.37|6367.37|6369.04|6369.04|6369.13|6369.13|6367.37|6367.37|0
1614780900000|2021-03-03 14:15:00|6369.25|6369.25|6368.76|6368.76|6369.9|6369.9|6366.91|6366.91|0
1614781200000|2021-03-03 14:20:00|6366.6|6366.6|6365.29|6365.29|6366.6|6366.6|6364.38|6364.38|0
1614781500000|2021-03-03 14:25:00|6365.97|6365.97|6365.84|6365.84|6366.32|6366.32|6364.69|6364.69|0
1614781800000|2021-03-03 14:30:00|6366.25|6366.25|6368.18|6368.18|6369.25|6369.25|6366.25|6366.25|0
1614782100000|2021-03-03 14:35:00|6366.26|6366.26|6352.21|6352.21|6366.26|6366.26|6352.21|6352.21|0
1614782400000|2021-03-03 14:40:00|6351.77|6351.77|6342.76|6342.76|6351.77|6351.77|6342.76|6342.76|0
1614782700000|2021-03-03 14:45:00|6344.64|6344.64|6345.64|6345.64|6346.03|6346.03|6344.16|6344.16|0
1614783000000|2021-03-03 14:50:00|6345.11|6345.11|6342.55|6342.55|6345.11|6345.11|6338.45|6338.45|0
1614783300000|2021-03-03 14:55:00|6340.4|6340.4|6339.98|6339.98|6341.63|6341.63|6339.98|6339.98|0
1614783600000|2021-03-03 15:00:00|6335.12|6335.12|6339.51|6339.51|6339.51|6339.51|6335.12|6335.12|0
1614783900000|2021-03-03 15:05:00|6339.03|6339.03|6336.02|6336.02|6339.03|6339.03|6334.73|6334.73|0
1614784200000|2021-03-03 15:10:00|6338.51|6338.51|6333.07|6333.07|6338.51|6338.51|6332.44|6332.44|0
1614784500000|2021-03-03 15:15:00|6331.72|6331.72|6326.31|6326.31|6331.72|6331.72|6326.31|6326.31|0
1614784800000|2021-03-03 15:20:00|6326.32|6326.32|6334.58|6334.58|6334.58|6334.58|6326.32|6326.32|0
1614785100000|2021-03-03 15:25:00|6339.91|6339.91|6338.9|6338.9|6340.71|6340.71|6337.8|6337.8|0
1614785400000|2021-03-03 15:30:00|6338.04|6338.04|6348.07|6348.07|6348.07|6348.07|6337.23|6337.23|0
1614785700000|2021-03-03 15:35:00|6347.82|6347.82|6344.28|6344.28|6347.82|6347.82|6344.28|6344.28|0
1614786000000|2021-03-03 15:40:00|6347.18|6347.18|6338.68|6338.68|6347.18|6347.18|6338.68|6338.68|0
1614786300000|2021-03-03 15:45:00|6341.74|6341.74|6344.58|6344.58|6345.28|6345.28|6341.16|6341.16|0
1614786600000|2021-03-03 15:50:00|6343.39|6343.39|6349.52|6349.52|6349.52|6349.52|6343.12|6343.12|0
1614786900000|2021-03-03 15:55:00|6348.95|6348.95|6350.96|6350.96|6350.96|6350.96|6346.96|6346.96|0
1614787200000|2021-03-03 16:00:00|6349.38|6349.38|6353.75|6353.75|6353.75|6353.75|6349.38|6349.38|0
1614787500000|2021-03-03 16:05:00|6354.09|6354.09|6357.51|6357.51|6359.36|6359.36|6354.09|6354.09|0
1614787800000|2021-03-03 16:10:00|6356.66|6356.66|6359.45|6359.45|6359.45|6359.45|6355.17|6355.17|0
1614788100000|2021-03-03 16:15:00|6360.17|6360.17|6362.55|6362.55|6362.55|6362.55|6360.12|6360.12|0
1614788400000|2021-03-03 16:20:00|6364.43|6364.43|6362.41|6362.41|6364.43|6364.43|6362.01|6362.01|0
1614788700000|2021-03-03 16:25:00|6361.6|6361.6|6366.57|6366.57|6366.57|6366.57|6361.6|6361.6|0
1614845700000|2021-03-04 08:15:00|6335.2|6335.2|6330.46|6330.46|6335.2|6335.2|6327.4|6327.4|0
1614846000000|2021-03-04 08:20:00|6335.79|6335.79|6328.44|6328.44|6337.84|6337.84|6328.44|6328.44|0
1614846300000|2021-03-04 08:25:00|6335.33|6335.33|6336.09|6336.09|6338.87|6338.87|6335.33|6335.33|0
1614846600000|2021-03-04 08:30:00|6335.55|6335.55|6337.7|6337.7|6337.7|6337.7|6330.87|6330.87|0
1614846900000|2021-03-04 08:35:00|6336.87|6336.87|6347.29|6347.29|6347.29|6347.29|6336.87|6336.87|0
1614847200000|2021-03-04 08:40:00|6350.18|6350.18|6354.82|6354.82|6355.52|6355.52|6350.18|6350.18|0
1614847500000|2021-03-04 08:45:00|6350.97|6350.97|6346.59|6346.59|6351.75|6351.75|6346.33|6346.33|0
1614847800000|2021-03-04 08:50:00|6344.24|6344.24|6348.92|6348.92|6349.12|6349.12|6344.24|6344.24|0
1614848100000|2021-03-04 08:55:00|6347.85|6347.85|6345.56|6345.56|6347.85|6347.85|6344.84|6344.84|0
1614848400000|2021-03-04 09:00:00|6345.4|6345.4|6355.68|6355.68|6355.68|6355.68|6345.4|6345.4|0
1614848700000|2021-03-04 09:05:00|6356.56|6356.56|6354.72|6354.72|6356.56|6356.56|6351.46|6351.46|0
1614849000000|2021-03-04 09:10:00|6355.23|6355.23|6352.57|6352.57|6358.15|6358.15|6352.57|6352.57|0
1614849300000|2021-03-04 09:15:00|6354.42|6354.42|6356.95|6356.95|6356.95|6356.95|6354.06|6354.06|0
1614849600000|2021-03-04 09:20:00|6357.68|6357.68|6358.62|6358.62|6359.79|6359.79|6357.68|6357.68|0
1614849900000|2021-03-04 09:25:00|6358.9|6358.9|6355.42|6355.42|6358.9|6358.9|6355.39|6355.39|0
1614850200000|2021-03-04 09:30:00|6356.34|6356.34|6345.6|6345.6|6356.34|6356.34|6345.6|6345.6|0
1614850500000|2021-03-04 09:35:00|6346.62|6346.62|6349.21|6349.21|6349.21|6349.21|6346.62|6346.62|0
1614850800000|2021-03-04 09:40:00|6350.59|6350.59|6347.35|6347.35|6350.59|6350.59|6347.35|6347.35|0
1614851100000|2021-03-04 09:45:00|6344.95|6344.95|6349|6349|6350.71|6350.71|6344.95|6344.95|0
1614851400000|2021-03-04 09:50:00|6347.51|6347.51|6355.46|6355.46|6355.87|6355.87|6347.51|6347.51|0
1614851700000|2021-03-04 09:55:00|6354.65|6354.65|6357.19|6357.19|6357.19|6357.19|6354.64|6354.64|0
1614852000000|2021-03-04 10:00:00|6355.48|6355.48|6353.38|6353.38|6355.65|6355.65|6353.38|6353.38|0
1614852300000|2021-03-04 10:05:00|6354.53|6354.53|6352|6352|6354.53|6354.53|6351.35|6351.35|0
1614852600000|2021-03-04 10:10:00|6351.19|6351.19|6350.7|6350.7|6351.19|6351.19|6347.8|6347.8|0
1614852900000|2021-03-04 10:15:00|6348.67|6348.67|6339.08|6339.08|6348.67|6348.67|6339.08|6339.08|0
1614853200000|2021-03-04 10:20:00|6331.29|6331.29|6324.46|6324.46|6331.29|6331.29|6324.46|6324.46|0
1614853500000|2021-03-04 10:25:00|6323.93|6323.93|6323.51|6323.51|6324.49|6324.49|6323.29|6323.29|0
1614853800000|2021-03-04 10:30:00|6324.75|6324.75|6331.67|6331.67|6331.67|6331.67|6322.6|6322.6|0
1614854100000|2021-03-04 10:35:00|6332.95|6332.95|6329.06|6329.06|6333.08|6333.08|6328.04|6328.04|0
1614854400000|2021-03-04 10:40:00|6325.62|6325.62|6323.04|6323.04|6325.62|6325.62|6318.29|6318.29|0
1614854700000|2021-03-04 10:45:00|6322.47|6322.47|6325.12|6325.12|6327.09|6327.09|6322.47|6322.47|0
1614855000000|2021-03-04 10:50:00|6325.54|6325.54|6330.62|6330.62|6330.62|6330.62|6325.54|6325.54|0
1614855300000|2021-03-04 10:55:00|6330.82|6330.82|6331.02|6331.02|6331.02|6331.02|6330.48|6330.48|0
1614855600000|2021-03-04 11:00:00|6329.1|6329.1|6328.59|6328.59|6329.32|6329.32|6327.38|6327.38|0
1614855900000|2021-03-04 11:05:00|6328.72|6328.72|6327.98|6327.98|6328.78|6328.78|6327.98|6327.98|0
1614856200000|2021-03-04 11:10:00|6328.41|6328.41|6325.18|6325.18|6328.43|6328.43|6325.18|6325.18|0
1614856500000|2021-03-04 11:15:00|6324.78|6324.78|6324.03|6324.03|6324.78|6324.78|6321.21|6321.21|0
1614856800000|2021-03-04 11:20:00|6321.77|6321.77|6322.34|6322.34|6322.34|6322.34|6320.72|6320.72|0
1614857100000|2021-03-04 11:25:00|6323.1|6323.1|6324.14|6324.14|6324.14|6324.14|6321.57|6321.57|0
1614857400000|2021-03-04 11:30:00|6323.62|6323.62|6325.72|6325.72|6326.81|6326.81|6323.09|6323.09|0
1614857700000|2021-03-04 11:35:00|6327.33|6327.33|6333.33|6333.33|6333.33|6333.33|6327.33|6327.33|0
1614858000000|2021-03-04 11:40:00|6332.36|6332.36|6330.82|6330.82|6332.36|6332.36|6330.74|6330.74|0
1614858300000|2021-03-04 11:45:00|6328.51|6328.51|6329.92|6329.92|6330.51|6330.51|6328.51|6328.51|0
1614858600000|2021-03-04 11:50:00|6328.47|6328.47|6331.75|6331.75|6331.75|6331.75|6328.47|6328.47|0
1614858900000|2021-03-04 11:55:00|6332.28|6332.28|6330.8|6330.8|6333.29|6333.29|6330.8|6330.8|0
1614859200000|2021-03-04 12:00:00|6328.36|6328.36|6330.24|6330.24|6330.24|6330.24|6327.2|6327.2|0
1614859500000|2021-03-04 12:05:00|6329.15|6329.15|6331.81|6331.81|6331.81|6331.81|6329.13|6329.13|0
1614859800000|2021-03-04 12:10:00|6332.26|6332.26|6333.17|6333.17|6333.17|6333.17|6331.33|6331.33|0
1614860100000|2021-03-04 12:15:00|6334.17|6334.17|6335.38|6335.38|6336.06|6336.06|6334.17|6334.17|0
1614860400000|2021-03-04 12:20:00|6336.57|6336.57|6341.29|6341.29|6341.86|6341.86|6336.17|6336.17|0
1614860700000|2021-03-04 12:25:00|6343.26|6343.26|6344.86|6344.86|6345.64|6345.64|6342.85|6342.85|0
1614861000000|2021-03-04 12:30:00|6345.13|6345.13|6340.69|6340.69|6345.13|6345.13|6340.69|6340.69|0
1614861300000|2021-03-04 12:35:00|6337.22|6337.22|6337.61|6337.61|6337.95|6337.95|6335.91|6335.91|0
1614861600000|2021-03-04 12:40:00|6337.97|6337.97|6337.79|6337.79|6339.06|6339.06|6337.79|6337.79|0
1614861900000|2021-03-04 12:45:00|6339.34|6339.34|6343.35|6343.35|6343.35|6343.35|6339.34|6339.34|0
1614862200000|2021-03-04 12:50:00|6344.84|6344.84|6348.49|6348.49|6348.49|6348.49|6344.84|6344.84|0
1614862500000|2021-03-04 12:55:00|6350.14|6350.14|6349.52|6349.52|6350.7|6350.7|6349.39|6349.39|0
1614862800000|2021-03-04 13:00:00|6350.61|6350.61|6355.68|6355.68|6355.68|6355.68|6350.61|6350.61|0
1614863100000|2021-03-04 13:05:00|6358.15|6358.15|6358.71|6358.71|6358.78|6358.78|6357.11|6357.11|0
1614863400000|2021-03-04 13:10:00|6358.53|6358.53|6358.05|6358.05|6358.53|6358.53|6355.82|6355.82|0
1614863700000|2021-03-04 13:15:00|6357.29|6357.29|6359.2|6359.2|6360.6|6360.6|6357.29|6357.29|0
1614864000000|2021-03-04 13:20:00|6361.21|6361.21|6366.44|6366.44|6366.44|6366.44|6361.21|6361.21|0
1614864300000|2021-03-04 13:25:00|6366.26|6366.26|6369.59|6369.59|6369.59|6369.59|6366.26|6366.26|0
1614864600000|2021-03-04 13:30:00|6369.3|6369.3|6374.99|6374.99|6374.99|6374.99|6369.3|6369.3|0
1614864900000|2021-03-04 13:35:00|6372.44|6372.44|6374.1|6374.1|6374.63|6374.63|6372.15|6372.15|0
1614865200000|2021-03-04 13:40:00|6373.47|6373.47|6383.26|6383.26|6383.26|6383.26|6373.47|6373.47|0
1614865500000|2021-03-04 13:45:00|6382.11|6382.11|6378.47|6378.47|6382.11|6382.11|6378.47|6378.47|0
1614865800000|2021-03-04 13:50:00|6379.47|6379.47|6378.58|6378.58|6379.91|6379.91|6378.58|6378.58|0
1614866100000|2021-03-04 13:55:00|6378.39|6378.39|6373.59|6373.59|6378.39|6378.39|6372.48|6372.48|0
1614866400000|2021-03-04 14:00:00|6373.54|6373.54|6368.72|6368.72|6374.86|6374.86|6368.72|6368.72|0
1614866700000|2021-03-04 14:05:00|6369.76|6369.76|6365.07|6365.07|6369.76|6369.76|6364.5|6364.5|0
1614867000000|2021-03-04 14:10:00|6365.08|6365.08|6366.88|6366.88|6367.08|6367.08|6365.08|6365.08|0
1614867300000|2021-03-04 14:15:00|6368.26|6368.26|6370.4|6370.4|6371.39|6371.39|6368.26|6368.26|0
1614867600000|2021-03-04 14:20:00|6371.52|6371.52|6372.57|6372.57|6373.56|6373.56|6371.52|6371.52|0
1614867900000|2021-03-04 14:25:00|6372.3|6372.3|6372.38|6372.38|6372.38|6372.38|6370.55|6370.55|0
1614868200000|2021-03-04 14:30:00|6370.31|6370.31|6371.1|6371.1|6371.1|6371.1|6367.94|6367.94|0
1614868500000|2021-03-04 14:35:00|6372.85|6372.85|6371.74|6371.74|6372.89|6372.89|6370.88|6370.88|0
1614868800000|2021-03-04 14:40:00|6371.4|6371.4|6372.74|6372.74|6373.3|6373.3|6371.4|6371.4|0
1614869100000|2021-03-04 14:45:00|6373.52|6373.52|6366.08|6366.08|6373.52|6373.52|6366.05|6366.05|0
1614869400000|2021-03-04 14:50:00|6364.47|6364.47|6361.79|6361.79|6364.47|6364.47|6361.79|6361.79|0
1614869700000|2021-03-04 14:55:00|6361.18|6361.18|6357.28|6357.28|6361.22|6361.22|6357.28|6357.28|0
1614870000000|2021-03-04 15:00:00|6356.15|6356.15|6349.38|6349.38|6356.18|6356.18|6349.38|6349.38|0
1614870300000|2021-03-04 15:05:00|6346.97|6346.97|6344|6344|6346.97|6346.97|6342.27|6342.27|0
1614870600000|2021-03-04 15:10:00|6343.61|6343.61|6341.47|6341.47|6344.39|6344.39|6341.05|6341.05|0
1614870900000|2021-03-04 15:15:00|6343.11|6343.11|6342.13|6342.13|6344.66|6344.66|6342.13|6342.13|0
1614871200000|2021-03-04 15:20:00|6342.26|6342.26|6350.22|6350.22|6350.22|6350.22|6341.58|6341.58|0
1614871500000|2021-03-04 15:25:00|6350.83|6350.83|6352.25|6352.25|6352.25|6352.25|6347.56|6347.56|0
1614871800000|2021-03-04 15:30:00|6354.95|6354.95|6357.3|6357.3|6357.3|6357.3|6354.95|6354.95|0
1614872100000|2021-03-04 15:35:00|6358.86|6358.86|6367.93|6367.93|6367.93|6367.93|6358.86|6358.86|0
1614872400000|2021-03-04 15:40:00|6372.07|6372.07|6373.79|6373.79|6373.79|6373.79|6369.09|6369.09|0
1614872700000|2021-03-04 15:45:00|6376.14|6376.14|6374.41|6374.41|6379.02|6379.02|6374.41|6374.41|0
1614873000000|2021-03-04 15:50:00|6373.99|6373.99|6369.78|6369.78|6376.22|6376.22|6369.78|6369.78|0
1614873300000|2021-03-04 15:55:00|6368.52|6368.52|6374.08|6374.08|6374.48|6374.48|6368.52|6368.52|0
1614873600000|2021-03-04 16:00:00|6373.91|6373.91|6384.45|6384.45|6384.45|6384.45|6373.91|6373.91|0
1614873900000|2021-03-04 16:05:00|6383.3|6383.3|6381.75|6381.75|6384.37|6384.37|6379.74|6379.74|0
1614874200000|2021-03-04 16:10:00|6383.38|6383.38|6380.45|6380.45|6383.38|6383.38|6380.45|6380.45|0
1614874500000|2021-03-04 16:15:00|6379.51|6379.51|6381.44|6381.44|6381.44|6381.44|6378.94|6378.94|0
1614874800000|2021-03-04 16:20:00|6379.09|6379.09|6379.97|6379.97|6380.86|6380.86|6379.09|6379.09|0
1614875100000|2021-03-04 16:25:00|6380.08|6380.08|6376.56|6376.56|6382.78|6382.78|6376.56|6376.56|0
1614932100000|2021-03-05 08:15:00|6343.89|6343.89|6341.53|6341.53|6343.89|6343.89|6338.35|6338.35|0
1614932400000|2021-03-05 08:20:00|6337.06|6337.06|6327.78|6327.78|6337.06|6337.06|6327.78|6327.78|0
1614932700000|2021-03-05 08:25:00|6325.05|6325.05|6326.27|6326.27|6326.27|6326.27|6317.98|6317.98|0
1614933000000|2021-03-05 08:30:00|6326.14|6326.14|6319.68|6319.68|6326.14|6326.14|6318.58|6318.58|0
1614933300000|2021-03-05 08:35:00|6318.83|6318.83|6316.82|6316.82|6318.83|6318.83|6312.22|6312.22|0
1614933600000|2021-03-05 08:40:00|6316.92|6316.92|6326.86|6326.86|6327.29|6327.29|6316.92|6316.92|0
1614933900000|2021-03-05 08:45:00|6326.65|6326.65|6334.56|6334.56|6334.56|6334.56|6326.65|6326.65|0
1614934200000|2021-03-05 08:50:00|6335.1|6335.1|6329.57|6329.57|6336.8|6336.8|6329.57|6329.57|0
1614934500000|2021-03-05 08:55:00|6321.68|6321.68|6319.41|6319.41|6323.11|6323.11|6319.41|6319.41|0
1614934800000|2021-03-05 09:00:00|6320.57|6320.57|6324.93|6324.93|6324.93|6324.93|6319.81|6319.81|0
1614935100000|2021-03-05 09:05:00|6328.06|6328.06|6334.19|6334.19|6334.19|6334.19|6328.06|6328.06|0
1614935400000|2021-03-05 09:10:00|6333.77|6333.77|6327.89|6327.89|6333.77|6333.77|6327.89|6327.89|0
1614935700000|2021-03-05 09:15:00|6325.46|6325.46|6321.12|6321.12|6325.46|6325.46|6320.13|6320.13|0
1614936000000|2021-03-05 09:20:00|6320.6|6320.6|6323.08|6323.08|6323.14|6323.14|6320.6|6320.6|0
1614936300000|2021-03-05 09:25:00|6323.61|6323.61|6319.68|6319.68|6323.61|6323.61|6319.68|6319.68|0
1614936600000|2021-03-05 09:30:00|6318.48|6318.48|6314.18|6314.18|6318.48|6318.48|6311.92|6311.92|0
1614936900000|2021-03-05 09:35:00|6312.91|6312.91|6315.98|6315.98|6315.98|6315.98|6312.53|6312.53|0
1614937200000|2021-03-05 09:40:00|6317.44|6317.44|6317.8|6317.8|6317.8|6317.8|6315.64|6315.64|0
1614937500000|2021-03-05 09:45:00|6317.44|6317.44|6319.23|6319.23|6319.23|6319.23|6316.62|6316.62|0
1614937800000|2021-03-05 09:50:00|6319.39|6319.39|6320.88|6320.88|6320.88|6320.88|6319.39|6319.39|0
1614938100000|2021-03-05 09:55:00|6321.48|6321.48|6320.41|6320.41|6321.61|6321.61|6320.41|6320.41|0
1614938400000|2021-03-05 10:00:00|6320.19|6320.19|6321.51|6321.51|6321.51|6321.51|6320.19|6320.19|0
1614938700000|2021-03-05 10:05:00|6322.19|6322.19|6322.63|6322.63|6322.63|6322.63|6319.77|6319.77|0
1614939000000|2021-03-05 10:10:00|6322.8|6322.8|6326.42|6326.42|6326.42|6326.42|6322.8|6322.8|0
1614939300000|2021-03-05 10:15:00|6327.45|6327.45|6327.27|6327.27|6328.43|6328.43|6326.59|6326.59|0
1614939600000|2021-03-05 10:20:00|6327.89|6327.89|6331.63|6331.63|6331.63|6331.63|6327.89|6327.89|0
1614939900000|2021-03-05 10:25:00|6332.08|6332.08|6334.89|6334.89|6335.31|6335.31|6332.08|6332.08|0
1614940200000|2021-03-05 10:30:00|6334.07|6334.07|6333.23|6333.23|6334.07|6334.07|6332.58|6332.58|0
1614940500000|2021-03-05 10:35:00|6335.15|6335.15|6335.88|6335.88|6337.03|6337.03|6335.15|6335.15|0
1614940800000|2021-03-05 10:40:00|6335.11|6335.11|6331.83|6331.83|6335.11|6335.11|6331.83|6331.83|0
1614941100000|2021-03-05 10:45:00|6332.49|6332.49|6334.85|6334.85|6334.85|6334.85|6332.49|6332.49|0
1614941400000|2021-03-05 10:50:00|6334.15|6334.15|6329.1|6329.1|6334.15|6334.15|6329.1|6329.1|0
1614941700000|2021-03-05 10:55:00|6328.47|6328.47|6330.99|6330.99|6330.99|6330.99|6328.47|6328.47|0
1614942000000|2021-03-05 11:00:00|6328.46|6328.46|6336.6|6336.6|6336.6|6336.6|6328.46|6328.46|0
1614942300000|2021-03-05 11:05:00|6338.19|6338.19|6338.27|6338.27|6338.27|6338.27|6336.8|6336.8|0
1614942600000|2021-03-05 11:10:00|6338.76|6338.76|6344.32|6344.32|6344.32|6344.32|6338.76|6338.76|0
1614942900000|2021-03-05 11:15:00|6343.57|6343.57|6340.38|6340.38|6343.57|6343.57|6340.27|6340.27|0
1614943200000|2021-03-05 11:20:00|6339.46|6339.46|6338.19|6338.19|6339.46|6339.46|6338.05|6338.05|0
1614943500000|2021-03-05 11:25:00|6337.03|6337.03|6337.18|6337.18|6337.43|6337.43|6336.97|6336.97|0
1614943800000|2021-03-05 11:30:00|6336.95|6336.95|6334.53|6334.53|6336.95|6336.95|6334.53|6334.53|0
1614944100000|2021-03-05 11:35:00|6337.45|6337.45|6341.93|6341.93|6341.93|6341.93|6337.45|6337.45|0
1614944400000|2021-03-05 11:40:00|6342.92|6342.92|6339.8|6339.8|6342.92|6342.92|6339.8|6339.8|0
1614944700000|2021-03-05 11:45:00|6338.61|6338.61|6340.74|6340.74|6341.16|6341.16|6338.61|6338.61|0
1614945000000|2021-03-05 11:50:00|6341.64|6341.64|6344.05|6344.05|6344.96|6344.96|6341.64|6341.64|0
1614945300000|2021-03-05 11:55:00|6342.58|6342.58|6342.11|6342.11|6343.51|6343.51|6342.11|6342.11|0
1614945600000|2021-03-05 12:00:00|6340.74|6340.74|6342.03|6342.03|6342.03|6342.03|6340.67|6340.67|0
1614945900000|2021-03-05 12:05:00|6344.06|6344.06|6343.8|6343.8|6345.5|6345.5|6343.8|6343.8|0
1614946200000|2021-03-05 12:10:00|6343.24|6343.24|6342.23|6342.23|6343.24|6343.24|6340.89|6340.89|0
1614946500000|2021-03-05 12:15:00|6341.85|6341.85|6342.74|6342.74|6344.3|6344.3|6341.85|6341.85|0
1614946800000|2021-03-05 12:20:00|6344.19|6344.19|6342.8|6342.8|6345.23|6345.23|6342.8|6342.8|0
1614947100000|2021-03-05 12:25:00|6342.3|6342.3|6340.06|6340.06|6342.3|6342.3|6339.17|6339.17|0
1614947400000|2021-03-05 12:30:00|6339.54|6339.54|6340.04|6340.04|6340.65|6340.65|6339.2|6339.2|0
1614947700000|2021-03-05 12:35:00|6342.58|6342.58|6341.93|6341.93|6343.72|6343.72|6341.93|6341.93|0
1614948000000|2021-03-05 12:40:00|6342.72|6342.72|6343.64|6343.64|6343.64|6343.64|6342.29|6342.29|0
1614948300000|2021-03-05 12:45:00|6344.86|6344.86|6346.03|6346.03|6346.44|6346.44|6344.8|6344.8|0
1614948600000|2021-03-05 12:50:00|6345.9|6345.9|6351.97|6351.97|6352.55|6352.55|6345.9|6345.9|0
1614948900000|2021-03-05 12:55:00|6352.48|6352.48|6356.44|6356.44|6356.44|6356.44|6352.48|6352.48|0
1614949200000|2021-03-05 13:00:00|6353.93|6353.93|6356.15|6356.15|6357.86|6357.86|6353.93|6353.93|0
1614949500000|2021-03-05 13:05:00|6353.46|6353.46|6348.36|6348.36|6353.46|6353.46|6348.36|6348.36|0
1614949800000|2021-03-05 13:10:00|6348.89|6348.89|6343.71|6343.71|6348.89|6348.89|6343.71|6343.71|0
1614950100000|2021-03-05 13:15:00|6343.47|6343.47|6342.7|6342.7|6344.28|6344.28|6342.7|6342.7|0
1614950400000|2021-03-05 13:20:00|6341.73|6341.73|6342.56|6342.56|6345.07|6345.07|6341.73|6341.73|0
1614950700000|2021-03-05 13:25:00|6344.09|6344.09|6342.16|6342.16|6344.09|6344.09|6342.16|6342.16|0
1614951000000|2021-03-05 13:30:00|6343.86|6343.86|6330.42|6330.42|6343.86|6343.86|6327.8|6327.8|0
1614951300000|2021-03-05 13:35:00|6331.59|6331.59|6334.23|6334.23|6337.13|6337.13|6331.59|6331.59|0
1614951600000|2021-03-05 13:40:00|6333.67|6333.67|6343.92|6343.92|6343.92|6343.92|6333.48|6333.48|0
1614951900000|2021-03-05 13:45:00|6344.52|6344.52|6346.73|6346.73|6346.73|6346.73|6344.52|6344.52|0
1614952200000|2021-03-05 13:50:00|6346.37|6346.37|6346.24|6346.24|6346.37|6346.37|6343.83|6343.83|0
1614952500000|2021-03-05 13:55:00|6349.75|6349.75|6346.87|6346.87|6351.29|6351.29|6346.87|6346.87|0
1614952800000|2021-03-05 14:00:00|6345.3|6345.3|6350.48|6350.48|6350.48|6350.48|6345.3|6345.3|0
1614953100000|2021-03-05 14:05:00|6348.82|6348.82|6351.37|6351.37|6351.37|6351.37|6348.82|6348.82|0
1614953400000|2021-03-05 14:10:00|6355.61|6355.61|6356.76|6356.76|6356.76|6356.76|6355.61|6355.61|0
1614953700000|2021-03-05 14:15:00|6357.24|6357.24|6360.35|6360.35|6360.94|6360.94|6357.24|6357.24|0
1614954000000|2021-03-05 14:20:00|6362.57|6362.57|6358.54|6358.54|6364.06|6364.06|6358.54|6358.54|0
1614954300000|2021-03-05 14:25:00|6358.84|6358.84|6362.99|6362.99|6362.99|6362.99|6358.84|6358.84|0
1614954600000|2021-03-05 14:30:00|6361.57|6361.57|6354.4|6354.4|6361.57|6361.57|6354.01|6354.01|0
1614954900000|2021-03-05 14:35:00|6349.39|6349.39|6345.14|6345.14|6349.39|6349.39|6345.14|6345.14|0
1614955200000|2021-03-05 14:40:00|6345.08|6345.08|6346.58|6346.58|6346.58|6346.58|6344.59|6344.59|0
1614955500000|2021-03-05 14:45:00|6349.93|6349.93|6349.28|6349.28|6352.07|6352.07|6348.36|6348.36|0
1614955800000|2021-03-05 14:50:00|6343.19|6343.19|6344.51|6344.51|6346.78|6346.78|6343.04|6343.04|0
1614956100000|2021-03-05 14:55:00|6342.73|6342.73|6341.62|6341.62|6342.73|6342.73|6335.67|6335.67|0
1614956400000|2021-03-05 15:00:00|6341.15|6341.15|6340.31|6340.31|6341.55|6341.55|6338.34|6338.34|0
1614956700000|2021-03-05 15:05:00|6342.5|6342.5|6344.61|6344.61|6346.73|6346.73|6342.5|6342.5|0
1614957000000|2021-03-05 15:10:00|6340.23|6340.23|6332.3|6332.3|6340.82|6340.82|6332.3|6332.3|0
1614957300000|2021-03-05 15:15:00|6330.62|6330.62|6331.43|6331.43|6331.43|6331.43|6329.68|6329.68|0
1614957600000|2021-03-05 15:20:00|6326.04|6326.04|6321.11|6321.11|6326.15|6326.15|6321.11|6321.11|0
1614957900000|2021-03-05 15:25:00|6324.74|6324.74|6317.54|6317.54|6328.82|6328.82|6317.54|6317.54|0
1614958200000|2021-03-05 15:30:00|6313.78|6313.78|6303.96|6303.96|6313.78|6313.78|6300.26|6300.26|0
1614958500000|2021-03-05 15:35:00|6304.71|6304.71|6304.5|6304.5|6309.42|6309.42|6303.91|6303.91|0
1614958800000|2021-03-05 15:40:00|6300.22|6300.22|6303.27|6303.27|6303.27|6303.27|6298.37|6298.37|0
1614959100000|2021-03-05 15:45:00|6301.53|6301.53|6301.18|6301.18|6301.53|6301.53|6297.43|6297.43|0
1614959400000|2021-03-05 15:50:00|6299.29|6299.29|6303.35|6303.35|6304.42|6304.42|6298.74|6298.74|0
1614959700000|2021-03-05 15:55:00|6300.36|6300.36|6296.99|6296.99|6302.88|6302.88|6296.99|6296.99|0
1614960000000|2021-03-05 16:00:00|6293.43|6293.43|6292.69|6292.69|6293.43|6293.43|6289.03|6289.03|0
1614960300000|2021-03-05 16:05:00|6292.95|6292.95|6288.28|6288.28|6293.91|6293.91|6288.28|6288.28|0
1614960600000|2021-03-05 16:10:00|6289.23|6289.23|6280.39|6280.39|6289.23|6289.23|6280.39|6280.39|0
1614960900000|2021-03-05 16:15:00|6281.1|6281.1|6271.9|6271.9|6281.1|6281.1|6271.9|6271.9|0
1614961200000|2021-03-05 16:20:00|6273.01|6273.01|6271.81|6271.81|6274.5|6274.5|6271.81|6271.81|0
1614961500000|2021-03-05 16:25:00|6270.81|6270.81|6254.59|6254.59|6270.81|6270.81|6254.59|6254.59|0
1615191300000|2021-03-08 08:15:00|6248.74|6248.74|6254.79|6254.79|6260.14|6260.14|6248.74|6248.74|0
1615191600000|2021-03-08 08:20:00|6252.65|6252.65|6255.76|6255.76|6259.11|6259.11|6252.65|6252.65|0
1615191900000|2021-03-08 08:25:00|6252.16|6252.16|6253.76|6253.76|6253.76|6253.76|6245.38|6245.38|0
1615192200000|2021-03-08 08:30:00|6255.52|6255.52|6246.89|6246.89|6255.52|6255.52|6241.81|6241.81|0
1615192500000|2021-03-08 08:35:00|6248.44|6248.44|6251.41|6251.41|6251.41|6251.41|6246.57|6246.57|0
1615192800000|2021-03-08 08:40:00|6254.23|6254.23|6261.25|6261.25|6264.93|6264.93|6254.23|6254.23|0
1615193100000|2021-03-08 08:45:00|6256.65|6256.65|6257.81|6257.81|6257.81|6257.81|6254.26|6254.26|0
1615193400000|2021-03-08 08:50:00|6257.41|6257.41|6259.7|6259.7|6259.7|6259.7|6257.41|6257.41|0
1615193700000|2021-03-08 08:55:00|6264.03|6264.03|6266.01|6266.01|6266.01|6266.01|6263.07|6263.07|0
1615194000000|2021-03-08 09:00:00|6266.85|6266.85|6267.92|6267.92|6269.24|6269.24|6266.85|6266.85|0
1615194300000|2021-03-08 09:05:00|6268.62|6268.62|6255.8|6255.8|6268.62|6268.62|6255.8|6255.8|0
1615194600000|2021-03-08 09:10:00|6257.74|6257.74|6253.51|6253.51|6257.96|6257.96|6253.51|6253.51|0
1615194900000|2021-03-08 09:15:00|6252.56|6252.56|6251.9|6251.9|6252.56|6252.56|6251.53|6251.53|0
1615195200000|2021-03-08 09:20:00|6250.03|6250.03|6225.72|6225.72|6250.03|6250.03|6225.72|6225.72|0
1615195500000|2021-03-08 09:25:00|6229.6|6229.6|6227.31|6227.31|6229.6|6229.6|6226.63|6226.63|0
1615195800000|2021-03-08 09:30:00|6228.18|6228.18|6226.72|6226.72|6228.18|6228.18|6225.87|6225.87|0
1615196100000|2021-03-08 09:35:00|6231.54|6231.54|6233.06|6233.06|6233.06|6233.06|6228.77|6228.77|0
1615196400000|2021-03-08 09:40:00|6235.67|6235.67|6238.13|6238.13|6239.45|6239.45|6235.67|6235.67|0
1615196700000|2021-03-08 09:45:00|6238.33|6238.33|6230.93|6230.93|6239.49|6239.49|6230.93|6230.93|0
1615197000000|2021-03-08 09:50:00|6230.24|6230.24|6228.73|6228.73|6232.04|6232.04|6227.24|6227.24|0
1615197300000|2021-03-08 09:55:00|6227.77|6227.77|6221.76|6221.76|6227.77|6227.77|6221.13|6221.13|0
1615197600000|2021-03-08 10:00:00|6222.45|6222.45|6223.22|6223.22|6224.66|6224.66|6222.45|6222.45|0
1615197900000|2021-03-08 10:05:00|6225.47|6225.47|6227.85|6227.85|6228.47|6228.47|6225.47|6225.47|0
1615198200000|2021-03-08 10:10:00|6226.52|6226.52|6224.21|6224.21|6227.67|6227.67|6223.2|6223.2|0
1615198500000|2021-03-08 10:15:00|6225.81|6225.81|6219.62|6219.62|6225.81|6225.81|6219.62|6219.62|0
1615198800000|2021-03-08 10:20:00|6218.67|6218.67|6221.54|6221.54|6222.03|6222.03|6218.67|6218.67|0
1615199100000|2021-03-08 10:25:00|6220.3|6220.3|6221.13|6221.13|6221.2|6221.2|6220.02|6220.02|0
1615199400000|2021-03-08 10:30:00|6221.59|6221.59|6226.82|6226.82|6226.82|6226.82|6221.59|6221.59|0
1615199700000|2021-03-08 10:35:00|6227.57|6227.57|6229.08|6229.08|6230.52|6230.52|6227.57|6227.57|0
1615200000000|2021-03-08 10:40:00|6225.15|6225.15|6221.58|6221.58|6225.15|6225.15|6221.58|6221.58|0
1615200300000|2021-03-08 10:45:00|6221.54|6221.54|6218.4|6218.4|6221.54|6221.54|6218.4|6218.4|0
1615200600000|2021-03-08 10:50:00|6220.96|6220.96|6228.9|6228.9|6228.9|6228.9|6220.96|6220.96|0
1615200900000|2021-03-08 10:55:00|6228.76|6228.76|6226.04|6226.04|6230.39|6230.39|6226.04|6226.04|0
1615201200000|2021-03-08 11:00:00|6227.3|6227.3|6230.04|6230.04|6230.36|6230.36|6227.3|6227.3|0
1615201500000|2021-03-08 11:05:00|6230.08|6230.08|6232.58|6232.58|6233.61|6233.61|6230.08|6230.08|0
1615201800000|2021-03-08 11:10:00|6232.42|6232.42|6235.9|6235.9|6236.35|6236.35|6232.42|6232.42|0
1615202100000|2021-03-08 11:15:00|6234.72|6234.72|6235.76|6235.76|6235.76|6235.76|6232.5|6232.5|0
1615202400000|2021-03-08 11:20:00|6235.63|6235.63|6228.89|6228.89|6235.63|6235.63|6227.59|6227.59|0
1615202700000|2021-03-08 11:25:00|6231.23|6231.23|6226.93|6226.93|6232.3|6232.3|6226.93|6226.93|0
1615203000000|2021-03-08 11:30:00|6223.71|6223.71|6224.76|6224.76|6224.76|6224.76|6222.22|6222.22|0
1615203300000|2021-03-08 11:35:00|6223.83|6223.83|6223.66|6223.66|6225.34|6225.34|6223.38|6223.38|0
1615203600000|2021-03-08 11:40:00|6224.47|6224.47|6227.94|6227.94|6227.94|6227.94|6223.61|6223.61|0
1615203900000|2021-03-08 11:45:00|6226.46|6226.46|6228.27|6228.27|6229.3|6229.3|6226.46|6226.46|0
1615204200000|2021-03-08 11:50:00|6230.16|6230.16|6229.67|6229.67|6230.16|6230.16|6226.92|6226.92|0
1615204500000|2021-03-08 11:55:00|6232.3|6232.3|6237.75|6237.75|6239.14|6239.14|6231.94|6231.94|0
1615204800000|2021-03-08 12:00:00|6235.31|6235.31|6232.71|6232.71|6235.85|6235.85|6232.71|6232.71|0
1615205100000|2021-03-08 12:05:00|6231.96|6231.96|6229.65|6229.65|6231.96|6231.96|6227.1|6227.1|0
1615205400000|2021-03-08 12:10:00|6230.24|6230.24|6228.96|6228.96|6230.58|6230.58|6228.21|6228.21|0
1615205700000|2021-03-08 12:15:00|6226.72|6226.72|6227.73|6227.73|6227.73|6227.73|6226.72|6226.72|0
1615206000000|2021-03-08 12:20:00|6226.63|6226.63|6224.6|6224.6|6227.45|6227.45|6224.6|6224.6|0
1615206300000|2021-03-08 12:25:00|6224.16|6224.16|6225.29|6225.29|6225.93|6225.93|6224.16|6224.16|0
1615206600000|2021-03-08 12:30:00|6225.17|6225.17|6216.33|6216.33|6226.59|6226.59|6216.33|6216.33|0
1615206900000|2021-03-08 12:35:00|6215.81|6215.81|6215.68|6215.68|6217.15|6217.15|6215.68|6215.68|0
1615207200000|2021-03-08 12:40:00|6215.2|6215.2|6212.7|6212.7|6215.2|6215.2|6212.7|6212.7|0
1615207500000|2021-03-08 12:45:00|6210.93|6210.93|6206.56|6206.56|6210.93|6210.93|6205.07|6205.07|0
1615207800000|2021-03-08 12:50:00|6204.97|6204.97|6209.19|6209.19|6209.19|6209.19|6204.97|6204.97|0
1615208100000|2021-03-08 12:55:00|6210.36|6210.36|6206|6206|6210.36|6210.36|6205.76|6205.76|0
1615208400000|2021-03-08 13:00:00|6207.83|6207.83|6204.58|6204.58|6207.83|6207.83|6203.97|6203.97|0
1615208700000|2021-03-08 13:05:00|6203.7|6203.7|6209.48|6209.48|6209.48|6209.48|6203.7|6203.7|0
1615209000000|2021-03-08 13:10:00|6210.11|6210.11|6208.92|6208.92|6211.04|6211.04|6208.92|6208.92|0
1615209300000|2021-03-08 13:15:00|6209.27|6209.27|6207.55|6207.55|6209.27|6209.27|6207.55|6207.55|0
1615209600000|2021-03-08 13:20:00|6209.86|6209.86|6210.56|6210.56|6211.21|6211.21|6209.33|6209.33|0
1615209900000|2021-03-08 13:25:00|6211.98|6211.98|6211.69|6211.69|6211.98|6211.98|6210.12|6210.12|0
1615210200000|2021-03-08 13:30:00|6211.34|6211.34|6213.59|6213.59|6213.59|6213.59|6211.34|6211.34|0
1615210500000|2021-03-08 13:35:00|6215.66|6215.66|6213.73|6213.73|6215.66|6215.66|6213.72|6213.72|0
1615210800000|2021-03-08 13:40:00|6214.34|6214.34|6214.38|6214.38|6216.48|6216.48|6214.34|6214.34|0
1615211100000|2021-03-08 13:45:00|6212.43|6212.43|6215.15|6215.15|6215.15|6215.15|6212.43|6212.43|0
1615211400000|2021-03-08 13:50:00|6216.46|6216.46|6217.77|6217.77|6217.87|6217.87|6216.46|6216.46|0
1615211700000|2021-03-08 13:55:00|6218.17|6218.17|6217.82|6217.82|6218.17|6218.17|6216.41|6216.41|0
1615212000000|2021-03-08 14:00:00|6214.67|6214.67|6219.22|6219.22|6219.22|6219.22|6214.67|6214.67|0
1615212300000|2021-03-08 14:05:00|6221.03|6221.03|6224.59|6224.59|6224.59|6224.59|6220.19|6220.19|0
1615212600000|2021-03-08 14:10:00|6224.54|6224.54|6223.16|6223.16|6224.54|6224.54|6221.81|6221.81|0
1615212900000|2021-03-08 14:15:00|6223.57|6223.57|6220.97|6220.97|6223.57|6223.57|6220.97|6220.97|0
1615213200000|2021-03-08 14:20:00|6220.15|6220.15|6217.88|6217.88|6220.31|6220.31|6216.53|6216.53|0
1615213500000|2021-03-08 14:25:00|6219.27|6219.27|6225.99|6225.99|6225.99|6225.99|6219.27|6219.27|0
1615213800000|2021-03-08 14:30:00|6226.86|6226.86|6219.91|6219.91|6226.86|6226.86|6219.91|6219.91|0
1615214100000|2021-03-08 14:35:00|6218.68|6218.68|6228.16|6228.16|6228.16|6228.16|6218.1|6218.1|0
1615214400000|2021-03-08 14:40:00|6231.27|6231.27|6245.71|6245.71|6245.71|6245.71|6231.27|6231.27|0
1615214700000|2021-03-08 14:45:00|6246.23|6246.23|6249.71|6249.71|6249.71|6249.71|6246.23|6246.23|0
1615215000000|2021-03-08 14:50:00|6243.03|6243.03|6246.51|6246.51|6248.56|6248.56|6243.03|6243.03|0
1615215300000|2021-03-08 14:55:00|6250.03|6250.03|6246.25|6246.25|6256.85|6256.85|6246.25|6246.25|0
1615215600000|2021-03-08 15:00:00|6247.29|6247.29|6250.3|6250.3|6257.06|6257.06|6247.29|6247.29|0
1615215900000|2021-03-08 15:05:00|6252.32|6252.32|6269.07|6269.07|6269.07|6269.07|6252.32|6252.32|0
1615216200000|2021-03-08 15:10:00|6268.86|6268.86|6266.99|6266.99|6272.1|6272.1|6266.99|6266.99|0
1615216500000|2021-03-08 15:15:00|6268.67|6268.67|6268.16|6268.16|6268.67|6268.67|6265.72|6265.72|0
1615216800000|2021-03-08 15:20:00|6270.89|6270.89|6269.96|6269.96|6273.99|6273.99|6269.96|6269.96|0
1615217100000|2021-03-08 15:25:00|6270.27|6270.27|6272.56|6272.56|6275.47|6275.47|6270.27|6270.27|0
1615217400000|2021-03-08 15:30:00|6275.14|6275.14|6277.73|6277.73|6277.73|6277.73|6275.14|6275.14|0
1615217700000|2021-03-08 15:35:00|6280.99|6280.99|6284.22|6284.22|6285.55|6285.55|6280.99|6280.99|0
1615218000000|2021-03-08 15:40:00|6285.84|6285.84|6289.34|6289.34|6290.51|6290.51|6285.84|6285.84|0
1615218300000|2021-03-08 15:45:00|6292.62|6292.62|6292.99|6292.99|6295.54|6295.54|6292.62|6292.62|0
1615218600000|2021-03-08 15:50:00|6292.96|6292.96|6289.74|6289.74|6294.43|6294.43|6289.74|6289.74|0
1615218900000|2021-03-08 15:55:00|6290.24|6290.24|6293.28|6293.28|6293.28|6293.28|6290.24|6290.24|0
1615219200000|2021-03-08 16:00:00|6291.29|6291.29|6291.87|6291.87|6293.89|6293.89|6291.29|6291.29|0
1615219500000|2021-03-08 16:05:00|6291.75|6291.75|6298.63|6298.63|6298.63|6298.63|6291.75|6291.75|0
1615219800000|2021-03-08 16:10:00|6296.12|6296.12|6292.3|6292.3|6296.12|6296.12|6291.64|6291.64|0
1615220100000|2021-03-08 16:15:00|6294.32|6294.32|6290.92|6290.92|6294.32|6294.32|6289.52|6289.52|0
1615220400000|2021-03-08 16:20:00|6292.18|6292.18|6294.95|6294.95|6297.77|6297.77|6292.18|6292.18|0
1615220700000|2021-03-08 16:25:00|6297.48|6297.48|6298.9|6298.9|6298.9|6298.9|6297.48|6297.48|0
1615277700000|2021-03-09 08:15:00|6285.02|6285.02|6293.05|6293.05|6293.05|6293.05|6285.02|6285.02|0
1615278000000|2021-03-09 08:20:00|6295.52|6295.52|6296.56|6296.56|6298.06|6298.06|6293.69|6293.69|0
1615278300000|2021-03-09 08:25:00|6297.09|6297.09|6303.96|6303.96|6303.96|6303.96|6296.42|6296.42|0
1615278600000|2021-03-09 08:30:00|6305.46|6305.46|6311.12|6311.12|6311.12|6311.12|6305.46|6305.46|0
1615278900000|2021-03-09 08:35:00|6310.7|6310.7|6305.24|6305.24|6310.7|6310.7|6305.24|6305.24|0
1615279200000|2021-03-09 08:40:00|6307.97|6307.97|6311.55|6311.55|6311.55|6311.55|6307.97|6307.97|0
1615279500000|2021-03-09 08:45:00|6316.01|6316.01|6313.69|6313.69|6316.24|6316.24|6313.69|6313.69|0
1615279800000|2021-03-09 08:50:00|6315.26|6315.26|6318.37|6318.37|6321.79|6321.79|6315.26|6315.26|0
1615280100000|2021-03-09 08:55:00|6315.62|6315.62|6314.79|6314.79|6315.62|6315.62|6312.69|6312.69|0
1615280400000|2021-03-09 09:00:00|6314.41|6314.41|6318.25|6318.25|6318.25|6318.25|6313.88|6313.88|0
1615280700000|2021-03-09 09:05:00|6318.32|6318.32|6324.06|6324.06|6324.06|6324.06|6318.32|6318.32|0
1615281000000|2021-03-09 09:10:00|6325.77|6325.77|6330.68|6330.68|6330.68|6330.68|6325.77|6325.77|0
1615281300000|2021-03-09 09:15:00|6334.82|6334.82|6340.7|6340.7|6340.7|6340.7|6334.82|6334.82|0
1615281600000|2021-03-09 09:20:00|6338.92|6338.92|6336.74|6336.74|6340.17|6340.17|6336.74|6336.74|0
1615281900000|2021-03-09 09:25:00|6337.47|6337.47|6336.45|6336.45|6339.55|6339.55|6336.45|6336.45|0
1615282200000|2021-03-09 09:30:00|6334.82|6334.82|6334.25|6334.25|6334.82|6334.82|6333.82|6333.82|0
1615282500000|2021-03-09 09:35:00|6334.82|6334.82|6337.77|6337.77|6337.77|6337.77|6334.82|6334.82|0
1615282800000|2021-03-09 09:40:00|6337.4|6337.4|6336.89|6336.89|6338.98|6338.98|6336.87|6336.87|0
1615283100000|2021-03-09 09:45:00|6335.88|6335.88|6334.97|6334.97|6336.8|6336.8|6334.97|6334.97|0
1615283400000|2021-03-09 09:50:00|6333.94|6333.94|6331.7|6331.7|6333.94|6333.94|6331.7|6331.7|0
1615283700000|2021-03-09 09:55:00|6331.41|6331.41|6336.06|6336.06|6336.06|6336.06|6331.41|6331.41|0
1615284000000|2021-03-09 10:00:00|6333.79|6333.79|6342.59|6342.59|6342.91|6342.91|6333.79|6333.79|0
1615284300000|2021-03-09 10:05:00|6342.12|6342.12|6360.14|6360.14|6360.14|6360.14|6342.12|6342.12|0
1615284600000|2021-03-09 10:10:00|6359.03|6359.03|6356.86|6356.86|6359.5|6359.5|6356.86|6356.86|0
1615284900000|2021-03-09 10:15:00|6356.25|6356.25|6354.22|6354.22|6356.25|6356.25|6353.42|6353.42|0
1615285200000|2021-03-09 10:20:00|6354.97|6354.97|6354.93|6354.93|6355.82|6355.82|6354.93|6354.93|0
1615285500000|2021-03-09 10:25:00|6354.44|6354.44|6349.1|6349.1|6354.44|6354.44|6348.23|6348.23|0
1615285800000|2021-03-09 10:30:00|6348.54|6348.54|6352.22|6352.22|6352.22|6352.22|6348.54|6348.54|0
1615286100000|2021-03-09 10:35:00|6353.64|6353.64|6353.39|6353.39|6353.64|6353.64|6351.98|6351.98|0
1615286400000|2021-03-09 10:40:00|6352.42|6352.42|6354.03|6354.03|6356.03|6356.03|6352.42|6352.42|0
1615286700000|2021-03-09 10:45:00|6353.2|6353.2|6350.61|6350.61|6353.62|6353.62|6350.61|6350.61|0
1615287000000|2021-03-09 10:50:00|6351.08|6351.08|6353.23|6353.23|6353.84|6353.84|6349.53|6349.53|0
1615287300000|2021-03-09 10:55:00|6353.34|6353.34|6357.38|6357.38|6357.38|6357.38|6353.34|6353.34|0
1615287600000|2021-03-09 11:00:00|6357.96|6357.96|6362.98|6362.98|6363.03|6363.03|6357.96|6357.96|0
1615287900000|2021-03-09 11:05:00|6362.79|6362.79|6365.79|6365.79|6365.79|6365.79|6362.79|6362.79|0
1615288200000|2021-03-09 11:10:00|6369.22|6369.22|6372.95|6372.95|6372.95|6372.95|6369.22|6369.22|0
1615288500000|2021-03-09 11:15:00|6372.26|6372.26|6368.18|6368.18|6372.26|6372.26|6368.18|6368.18|0
1615288800000|2021-03-09 11:20:00|6369.46|6369.46|6374.66|6374.66|6374.66|6374.66|6369.46|6369.46|0
1615289100000|2021-03-09 11:25:00|6374.9|6374.9|6379.13|6379.13|6379.13|6379.13|6374.02|6374.02|0
1615289400000|2021-03-09 11:30:00|6380.44|6380.44|6381.97|6381.97|6381.97|6381.97|6378.74|6378.74|0
1615289700000|2021-03-09 11:35:00|6382.19|6382.19|6381.33|6381.33|6383.16|6383.16|6381.33|6381.33|0
1615290000000|2021-03-09 11:40:00|6381.75|6381.75|6378.68|6378.68|6381.75|6381.75|6378.12|6378.12|0
1615290300000|2021-03-09 11:45:00|6379.77|6379.77|6379.23|6379.23|6380.5|6380.5|6379.23|6379.23|0
1615290600000|2021-03-09 11:50:00|6377.31|6377.31|6377.34|6377.34|6377.34|6377.34|6375.72|6375.72|0
1615290900000|2021-03-09 11:55:00|6376.02|6376.02|6377.03|6377.03|6377.67|6377.67|6375.06|6375.06|0
1615291200000|2021-03-09 12:00:00|6378.64|6378.64|6379.78|6379.78|6381.51|6381.51|6378.64|6378.64|0
1615291500000|2021-03-09 12:05:00|6381.02|6381.02|6382.21|6382.21|6382.21|6382.21|6379.5|6379.5|0
1615291800000|2021-03-09 12:10:00|6382.19|6382.19|6382.8|6382.8|6383.56|6383.56|6382.19|6382.19|0
1615292100000|2021-03-09 12:15:00|6382.58|6382.58|6380.93|6380.93|6382.58|6382.58|6379.92|6379.92|0
1615292400000|2021-03-09 12:20:00|6380.25|6380.25|6381.85|6381.85|6382.94|6382.94|6380.25|6380.25|0
1615292700000|2021-03-09 12:25:00|6383.01|6383.01|6384.02|6384.02|6384.02|6384.02|6382.49|6382.49|0
1615293000000|2021-03-09 12:30:00|6383.91|6383.91|6381.74|6381.74|6383.91|6383.91|6380.71|6380.71|0
1615293300000|2021-03-09 12:35:00|6381.35|6381.35|6377.51|6377.51|6381.35|6381.35|6377.51|6377.51|0
1615293600000|2021-03-09 12:40:00|6375.37|6375.37|6372.82|6372.82|6375.37|6375.37|6371.78|6371.78|0
1615293900000|2021-03-09 12:45:00|6372.51|6372.51|6371.77|6371.77|6374.13|6374.13|6371.77|6371.77|0
1615294200000|2021-03-09 12:50:00|6368.81|6368.81|6366.39|6366.39|6368.81|6368.81|6365.81|6365.81|0
1615294500000|2021-03-09 12:55:00|6366.85|6366.85|6372.64|6372.64|6372.64|6372.64|6366.85|6366.85|0
1615294800000|2021-03-09 13:00:00|6372.65|6372.65|6369.61|6369.61|6372.83|6372.83|6369.46|6369.46|0
1615295100000|2021-03-09 13:05:00|6370.84|6370.84|6366.78|6366.78|6370.84|6370.84|6366.78|6366.78|0
1615295400000|2021-03-09 13:10:00|6367.46|6367.46|6371.29|6371.29|6371.29|6371.29|6367.46|6367.46|0
1615295700000|2021-03-09 13:15:00|6370.05|6370.05|6368.06|6368.06|6370.09|6370.09|6368.06|6368.06|0
1615296000000|2021-03-09 13:20:00|6370.62|6370.62|6368.83|6368.83|6371.71|6371.71|6368.83|6368.83|0
1615296300000|2021-03-09 13:25:00|6368.88|6368.88|6366.05|6366.05|6368.92|6368.92|6366.05|6366.05|0
1615296600000|2021-03-09 13:30:00|6364.99|6364.99|6360.52|6360.52|6364.99|6364.99|6360.52|6360.52|0
1615296900000|2021-03-09 13:35:00|6360.38|6360.38|6361.57|6361.57|6361.57|6361.57|6359.93|6359.93|0
1615297200000|2021-03-09 13:40:00|6361.61|6361.61|6364.47|6364.47|6364.71|6364.71|6361.61|6361.61|0
1615297500000|2021-03-09 13:45:00|6363.97|6363.97|6363.29|6363.29|6364.64|6364.64|6363.29|6363.29|0
1615297800000|2021-03-09 13:50:00|6361.03|6361.03|6364.38|6364.38|6364.38|6364.38|6360.91|6360.91|0
1615298100000|2021-03-09 13:55:00|6363.24|6363.24|6364.63|6364.63|6364.63|6364.63|6361.01|6361.01|0
1615298400000|2021-03-09 14:00:00|6363.25|6363.25|6364.9|6364.9|6366.34|6366.34|6363.25|6363.25|0
1615298700000|2021-03-09 14:05:00|6364.21|6364.21|6365.97|6365.97|6365.97|6365.97|6364.21|6364.21|0
1615299000000|2021-03-09 14:10:00|6365.8|6365.8|6367.58|6367.58|6367.58|6367.58|6365.47|6365.47|0
1615299300000|2021-03-09 14:15:00|6370.74|6370.74|6372.01|6372.01|6372.96|6372.96|6370.66|6370.66|0
1615299600000|2021-03-09 14:20:00|6371.87|6371.87|6374.85|6374.85|6375.27|6375.27|6371.61|6371.61|0
1615299900000|2021-03-09 14:25:00|6374.44|6374.44|6375.22|6375.22|6375.22|6375.22|6374.28|6374.28|0
1615300200000|2021-03-09 14:30:00|6375.94|6375.94|6381.54|6381.54|6381.54|6381.54|6375.87|6375.87|0
1615300500000|2021-03-09 14:35:00|6386.86|6386.86|6382.58|6382.58|6387.43|6387.43|6382.58|6382.58|0
1615300800000|2021-03-09 14:40:00|6382.23|6382.23|6374.62|6374.62|6382.23|6382.23|6373.22|6373.22|0
1615301100000|2021-03-09 14:45:00|6377.89|6377.89|6380.21|6380.21|6380.29|6380.29|6377.89|6377.89|0
1615301400000|2021-03-09 14:50:00|6380.13|6380.13|6387.59|6387.59|6387.59|6387.59|6378.29|6378.29|0
1615301700000|2021-03-09 14:55:00|6386.07|6386.07|6387.7|6387.7|6388.94|6388.94|6386.07|6386.07|0
1615302000000|2021-03-09 15:00:00|6387.71|6387.71|6389.47|6389.47|6389.47|6389.47|6387.71|6387.71|0
1615302300000|2021-03-09 15:05:00|6387.87|6387.87|6387.81|6387.81|6390.78|6390.78|6387.66|6387.66|0
1615302600000|2021-03-09 15:10:00|6386.41|6386.41|6390.87|6390.87|6390.87|6390.87|6386.41|6386.41|0
1615302900000|2021-03-09 15:15:00|6391.1|6391.1|6394.74|6394.74|6394.74|6394.74|6391.1|6391.1|0
1615303200000|2021-03-09 15:20:00|6395.79|6395.79|6399.95|6399.95|6399.95|6399.95|6395.79|6395.79|0
1615303500000|2021-03-09 15:25:00|6399.48|6399.48|6403.44|6403.44|6403.44|6403.44|6399.48|6399.48|0
1615303800000|2021-03-09 15:30:00|6403.31|6403.31|6403.78|6403.78|6403.78|6403.78|6402.58|6402.58|0
1615304100000|2021-03-09 15:35:00|6405.54|6405.54|6401.57|6401.57|6405.54|6405.54|6401.57|6401.57|0
1615304400000|2021-03-09 15:40:00|6400.18|6400.18|6400.48|6400.48|6401.06|6401.06|6399.64|6399.64|0
1615304700000|2021-03-09 15:45:00|6401.83|6401.83|6404.59|6404.59|6404.94|6404.94|6401.83|6401.83|0
1615305000000|2021-03-09 15:50:00|6404.38|6404.38|6404.23|6404.23|6407.35|6407.35|6404.23|6404.23|0
1615305300000|2021-03-09 15:55:00|6402.09|6402.09|6398.48|6398.48|6402.09|6402.09|6398.48|6398.48|0
1615305600000|2021-03-09 16:00:00|6397.53|6397.53|6396.17|6396.17|6397.9|6397.9|6396.17|6396.17|0
1615305900000|2021-03-09 16:05:00|6396.23|6396.23|6392.72|6392.72|6396.23|6396.23|6391|6391|0
1615306200000|2021-03-09 16:10:00|6396.21|6396.21|6396.22|6396.22|6396.33|6396.33|6394.87|6394.87|0
1615306500000|2021-03-09 16:15:00|6394.22|6394.22|6393.6|6393.6|6396.47|6396.47|6393.13|6393.13|0
1615306800000|2021-03-09 16:20:00|6393.35|6393.35|6396.88|6396.88|6396.88|6396.88|6390.59|6390.59|0
1615307100000|2021-03-09 16:25:00|6398.78|6398.78|6394.51|6394.51|6398.78|6398.78|6394.51|6394.51|0
1615364100000|2021-03-10 08:15:00|6340.91|6340.91|6346.4|6346.4|6348.05|6348.05|6340.91|6340.91|0
1615364400000|2021-03-10 08:20:00|6346.2|6346.2|6344.98|6344.98|6346.2|6346.2|6342.45|6342.45|0
1615364700000|2021-03-10 08:25:00|6342.31|6342.31|6337.44|6337.44|6342.31|6342.31|6337.44|6337.44|0
1615365000000|2021-03-10 08:30:00|6340.37|6340.37|6332.02|6332.02|6340.37|6340.37|6330.91|6330.91|0
1615365300000|2021-03-10 08:35:00|6337.14|6337.14|6337.4|6337.4|6339.36|6339.36|6335.99|6335.99|0
1615365600000|2021-03-10 08:40:00|6338.63|6338.63|6344.99|6344.99|6346|6346|6338.63|6338.63|0
1615365900000|2021-03-10 08:45:00|6343.48|6343.48|6340.33|6340.33|6343.91|6343.91|6340.33|6340.33|0
1615366200000|2021-03-10 08:50:00|6340.79|6340.79|6339.03|6339.03|6342.74|6342.74|6339.03|6339.03|0
1615366500000|2021-03-10 08:55:00|6339.73|6339.73|6348.92|6348.92|6348.92|6348.92|6339.73|6339.73|0
1615366800000|2021-03-10 09:00:00|6350.66|6350.66|6355.14|6355.14|6355.17|6355.17|6350.66|6350.66|0
1615367100000|2021-03-10 09:05:00|6353.7|6353.7|6355.56|6355.56|6358.1|6358.1|6353.7|6353.7|0
1615367400000|2021-03-10 09:10:00|6357|6357|6359.03|6359.03|6359.03|6359.03|6354.17|6354.17|0
1615367700000|2021-03-10 09:15:00|6358.72|6358.72|6358.76|6358.76|6358.76|6358.76|6357.21|6357.21|0
1615368000000|2021-03-10 09:20:00|6358.7|6358.7|6358.39|6358.39|6358.7|6358.7|6356.87|6356.87|0
1615368300000|2021-03-10 09:25:00|6358.23|6358.23|6360.01|6360.01|6360.61|6360.61|6358.23|6358.23|0
1615368600000|2021-03-10 09:30:00|6357.91|6357.91|6358.76|6358.76|6358.76|6358.76|6356.45|6356.45|0
1615368900000|2021-03-10 09:35:00|6357.53|6357.53|6358.24|6358.24|6358.24|6358.24|6356.12|6356.12|0
1615369200000|2021-03-10 09:40:00|6356.97|6356.97|6354.74|6354.74|6356.97|6356.97|6354.32|6354.32|0
1615369500000|2021-03-10 09:45:00|6351.88|6351.88|6346.92|6346.92|6352.58|6352.58|6346.92|6346.92|0
1615369800000|2021-03-10 09:50:00|6346.36|6346.36|6344.61|6344.61|6346.36|6346.36|6344.61|6344.61|0
1615370100000|2021-03-10 09:55:00|6343.77|6343.77|6341.31|6341.31|6343.77|6343.77|6340.67|6340.67|0
1615370400000|2021-03-10 10:00:00|6340.69|6340.69|6339.26|6339.26|6340.69|6340.69|6339.26|6339.26|0
1615370700000|2021-03-10 10:05:00|6342.32|6342.32|6346.67|6346.67|6346.67|6346.67|6342.32|6342.32|0
1615371000000|2021-03-10 10:10:00|6347|6347|6346|6346|6347|6347|6344.73|6344.73|0
1615371300000|2021-03-10 10:15:00|6346.07|6346.07|6346.65|6346.65|6346.91|6346.91|6346.07|6346.07|0
1615371600000|2021-03-10 10:20:00|6347.22|6347.22|6347.45|6347.45|6347.93|6347.93|6346.23|6346.23|0
1615371900000|2021-03-10 10:25:00|6347.58|6347.58|6349.33|6349.33|6350.17|6350.17|6347.58|6347.58|0
1615372200000|2021-03-10 10:30:00|6347.54|6347.54|6347.73|6347.73|6348.48|6348.48|6347.54|6347.54|0
1615372500000|2021-03-10 10:35:00|6348.54|6348.54|6351.72|6351.72|6351.72|6351.72|6348.54|6348.54|0
1615372800000|2021-03-10 10:40:00|6350.54|6350.54|6354.2|6354.2|6354.2|6354.2|6350.54|6350.54|0
1615373100000|2021-03-10 10:45:00|6355.92|6355.92|6354.85|6354.85|6355.92|6355.92|6353.99|6353.99|0
1615373400000|2021-03-10 10:50:00|6356.89|6356.89|6351.63|6351.63|6356.89|6356.89|6351.63|6351.63|0
1615373700000|2021-03-10 10:55:00|6350.83|6350.83|6353.41|6353.41|6353.41|6353.41|6350.83|6350.83|0
1615374000000|2021-03-10 11:00:00|6352.54|6352.54|6353.38|6353.38|6353.88|6353.88|6352.07|6352.07|0
1615374300000|2021-03-10 11:05:00|6353.89|6353.89|6356.3|6356.3|6356.3|6356.3|6353.89|6353.89|0
1615374600000|2021-03-10 11:10:00|6357.56|6357.56|6355.73|6355.73|6357.66|6357.66|6355.73|6355.73|0
1615374900000|2021-03-10 11:15:00|6355.4|6355.4|6353.38|6353.38|6355.4|6355.4|6352.42|6352.42|0
1615375200000|2021-03-10 11:20:00|6353.32|6353.32|6351.6|6351.6|6353.81|6353.81|6351.6|6351.6|0
1615375500000|2021-03-10 11:25:00|6351.85|6351.85|6348.53|6348.53|6351.85|6351.85|6348.53|6348.53|0
1615375800000|2021-03-10 11:30:00|6350.15|6350.15|6350.12|6350.12|6352.89|6352.89|6350.12|6350.12|0
1615376100000|2021-03-10 11:35:00|6348.88|6348.88|6351.48|6351.48|6351.48|6351.48|6347.45|6347.45|0
1615376400000|2021-03-10 11:40:00|6351.57|6351.57|6350.86|6350.86|6351.76|6351.76|6350.86|6350.86|0
1615376700000|2021-03-10 11:45:00|6350.71|6350.71|6348.14|6348.14|6350.71|6350.71|6348.14|6348.14|0
1615377000000|2021-03-10 11:50:00|6345.49|6345.49|6348.75|6348.75|6349.18|6349.18|6345.49|6345.49|0
1615377300000|2021-03-10 11:55:00|6348.36|6348.36|6350.46|6350.46|6350.46|6350.46|6347.07|6347.07|0
1615377600000|2021-03-10 12:00:00|6350.64|6350.64|6352.17|6352.17|6352.17|6352.17|6349.49|6349.49|0
1615377900000|2021-03-10 12:05:00|6352.63|6352.63|6352.02|6352.02|6353.33|6353.33|6351.25|6351.25|0
1615378200000|2021-03-10 12:10:00|6352.39|6352.39|6353.48|6353.48|6353.48|6353.48|6352.23|6352.23|0
1615378500000|2021-03-10 12:15:00|6352.98|6352.98|6354.97|6354.97|6355.6|6355.6|6352.98|6352.98|0
1615378800000|2021-03-10 12:20:00|6354.22|6354.22|6355.45|6355.45|6355.45|6355.45|6354.05|6354.05|0
1615379100000|2021-03-10 12:25:00|6357.5|6357.5|6356.12|6356.12|6358.61|6358.61|6356.12|6356.12|0
1615379400000|2021-03-10 12:30:00|6355.78|6355.78|6356.97|6356.97|6356.97|6356.97|6355.12|6355.12|0
1615379700000|2021-03-10 12:35:00|6357.14|6357.14|6357.32|6357.32|6358.57|6358.57|6356.41|6356.41|0
1615380000000|2021-03-10 12:40:00|6356.61|6356.61|6354.09|6354.09|6356.61|6356.61|6354.09|6354.09|0
1615380300000|2021-03-10 12:45:00|6354.9|6354.9|6358.41|6358.41|6358.41|6358.41|6354.9|6354.9|0
1615380600000|2021-03-10 12:50:00|6359.59|6359.59|6358.62|6358.62|6360.35|6360.35|6358.62|6358.62|0
1615380900000|2021-03-10 12:55:00|6362.65|6362.65|6353.35|6353.35|6362.65|6362.65|6353.35|6353.35|0
1615381200000|2021-03-10 13:00:00|6357.07|6357.07|6360.9|6360.9|6360.95|6360.95|6357.07|6357.07|0
1615381500000|2021-03-10 13:05:00|6359.46|6359.46|6354.72|6354.72|6359.46|6359.46|6354.24|6354.24|0
1615381800000|2021-03-10 13:10:00|6356.58|6356.58|6355.94|6355.94|6356.58|6356.58|6354.81|6354.81|0
1615382100000|2021-03-10 13:15:00|6357|6357|6353.13|6353.13|6357|6357|6352.31|6352.31|0
1615382400000|2021-03-10 13:20:00|6354.26|6354.26|6354.2|6354.2|6354.79|6354.79|6353.87|6353.87|0
1615382700000|2021-03-10 13:25:00|6353.48|6353.48|6352.48|6352.48|6353.48|6353.48|6352.05|6352.05|0
1615383000000|2021-03-10 13:30:00|6352.01|6352.01|6358.18|6358.18|6358.59|6358.59|6352.01|6352.01|0
1615383300000|2021-03-10 13:35:00|6360.04|6360.04|6350.3|6350.3|6360.89|6360.89|6350.3|6350.3|0
1615383600000|2021-03-10 13:40:00|6351.63|6351.63|6347.24|6347.24|6352.12|6352.12|6347.24|6347.24|0
1615383900000|2021-03-10 13:45:00|6345.13|6345.13|6345.48|6345.48|6345.69|6345.69|6344.39|6344.39|0
1615384200000|2021-03-10 13:50:00|6344.8|6344.8|6345.12|6345.12|6345.95|6345.95|6344.77|6344.77|0
1615384500000|2021-03-10 13:55:00|6344.88|6344.88|6337.34|6337.34|6344.88|6344.88|6337.34|6337.34|0
1615384800000|2021-03-10 14:00:00|6339.51|6339.51|6341.9|6341.9|6342.55|6342.55|6339.51|6339.51|0
1615385100000|2021-03-10 14:05:00|6341.6|6341.6|6342.55|6342.55|6342.55|6342.55|6341.6|6341.6|0
1615385400000|2021-03-10 14:10:00|6344.79|6344.79|6345.12|6345.12|6345.83|6345.83|6343.25|6343.25|0
1615385700000|2021-03-10 14:15:00|6345.56|6345.56|6344.94|6344.94|6345.56|6345.56|6344.51|6344.51|0
1615386000000|2021-03-10 14:20:00|6345.06|6345.06|6344.4|6344.4|6345.06|6345.06|6342.94|6342.94|0
1615386300000|2021-03-10 14:25:00|6346.35|6346.35|6344.73|6344.73|6346.35|6346.35|6344.73|6344.73|0
1615386600000|2021-03-10 14:30:00|6346.47|6346.47|6354.19|6354.19|6355.05|6355.05|6346.47|6346.47|0
1615386900000|2021-03-10 14:35:00|6352.89|6352.89|6346.73|6346.73|6352.89|6352.89|6344.25|6344.25|0
1615387200000|2021-03-10 14:40:00|6348.98|6348.98|6349.93|6349.93|6349.93|6349.93|6345.61|6345.61|0
1615387500000|2021-03-10 14:45:00|6353.2|6353.2|6344.36|6344.36|6353.2|6353.2|6344.36|6344.36|0
1615387800000|2021-03-10 14:50:00|6345.42|6345.42|6355.61|6355.61|6355.61|6355.61|6345.42|6345.42|0
1615388100000|2021-03-10 14:55:00|6354.16|6354.16|6354.04|6354.04|6357.1|6357.1|6351.95|6351.95|0
1615388400000|2021-03-10 15:00:00|6350.66|6350.66|6351.74|6351.74|6352.19|6352.19|6349.95|6349.95|0
1615388700000|2021-03-10 15:05:00|6351.84|6351.84|6345.7|6345.7|6351.84|6351.84|6345.7|6345.7|0
1615389000000|2021-03-10 15:10:00|6347.72|6347.72|6348.17|6348.17|6348.3|6348.3|6346.15|6346.15|0
1615389300000|2021-03-10 15:15:00|6347.64|6347.64|6347.21|6347.21|6350.12|6350.12|6347.21|6347.21|0
1615389600000|2021-03-10 15:20:00|6347.76|6347.76|6341.53|6341.53|6347.76|6347.76|6341.53|6341.53|0
1615389900000|2021-03-10 15:25:00|6340.89|6340.89|6332.53|6332.53|6340.89|6340.89|6332.53|6332.53|0
1615390200000|2021-03-10 15:30:00|6327.57|6327.57|6333.18|6333.18|6333.18|6333.18|6327.08|6327.08|0
1615390500000|2021-03-10 15:35:00|6333.47|6333.47|6337.68|6337.68|6337.68|6337.68|6333.47|6333.47|0
1615390800000|2021-03-10 15:40:00|6335.58|6335.58|6337.91|6337.91|6337.91|6337.91|6334.6|6334.6|0
1615391100000|2021-03-10 15:45:00|6341.2|6341.2|6342.2|6342.2|6343.65|6343.65|6341.2|6341.2|0
1615391400000|2021-03-10 15:50:00|6340.99|6340.99|6334.74|6334.74|6340.99|6340.99|6334.74|6334.74|0
1615391700000|2021-03-10 15:55:00|6337.4|6337.4|6335.9|6335.9|6337.79|6337.79|6335.9|6335.9|0
1615392000000|2021-03-10 16:00:00|6336.64|6336.64|6344.35|6344.35|6344.35|6344.35|6336.29|6336.29|0
1615392300000|2021-03-10 16:05:00|6345.29|6345.29|6346.56|6346.56|6350.12|6350.12|6345.29|6345.29|0
1615392600000|2021-03-10 16:10:00|6346.05|6346.05|6348.91|6348.91|6348.91|6348.91|6344.81|6344.81|0
1615392900000|2021-03-10 16:15:00|6346.04|6346.04|6343.19|6343.19|6346.04|6346.04|6341.92|6341.92|0
1615393200000|2021-03-10 16:20:00|6344.31|6344.31|6346.83|6346.83|6347.71|6347.71|6344.31|6344.31|0
1615393500000|2021-03-10 16:25:00|6344.78|6344.78|6349.77|6349.77|6349.77|6349.77|6344.78|6344.78|0
1615450500000|2021-03-11 08:15:00|6383.6|6383.6|6399.28|6399.28|6399.28|6399.28|6383.6|6383.6|0
1615450800000|2021-03-11 08:20:00|6400.89|6400.89|6392.99|6392.99|6400.89|6400.89|6392.99|6392.99|0
1615451100000|2021-03-11 08:25:00|6396.91|6396.91|6399.71|6399.71|6399.71|6399.71|6396.04|6396.04|0
1615451400000|2021-03-11 08:30:00|6396.68|6396.68|6397.84|6397.84|6397.84|6397.84|6395.49|6395.49|0
1615451700000|2021-03-11 08:35:00|6397.5|6397.5|6403.35|6403.35|6403.35|6403.35|6397.44|6397.44|0
1615452000000|2021-03-11 08:40:00|6403.28|6403.28|6404.6|6404.6|6407.81|6407.81|6403.28|6403.28|0
1615452300000|2021-03-11 08:45:00|6405.95|6405.95|6412.96|6412.96|6412.96|6412.96|6405.95|6405.95|0
1615452600000|2021-03-11 08:50:00|6415.35|6415.35|6415.95|6415.95|6417.75|6417.75|6415.35|6415.35|0
1615452900000|2021-03-11 08:55:00|6416.49|6416.49|6410.74|6410.74|6416.49|6416.49|6410.74|6410.74|0
1615453200000|2021-03-11 09:00:00|6412.49|6412.49|6417.75|6417.75|6417.75|6417.75|6412.49|6412.49|0
1615453500000|2021-03-11 09:05:00|6415|6415|6410.62|6410.62|6415|6415|6410.62|6410.62|0
1615453800000|2021-03-11 09:10:00|6411.71|6411.71|6417.03|6417.03|6417.03|6417.03|6409.71|6409.71|0
1615454100000|2021-03-11 09:15:00|6419.76|6419.76|6417.91|6417.91|6419.76|6419.76|6416.98|6416.98|0
1615454400000|2021-03-11 09:20:00|6417.16|6417.16|6416.67|6416.67|6417.16|6417.16|6415.19|6415.19|0
1615454700000|2021-03-11 09:25:00|6416.01|6416.01|6411.15|6411.15|6416.01|6416.01|6411.15|6411.15|0
1615455000000|2021-03-11 09:30:00|6411.58|6411.58|6409.89|6409.89|6411.94|6411.94|6409.89|6409.89|0
1615455300000|2021-03-11 09:35:00|6411.58|6411.58|6415.13|6415.13|6415.13|6415.13|6411.58|6411.58|0
1615455600000|2021-03-11 09:40:00|6417.36|6417.36|6415.33|6415.33|6417.36|6417.36|6414.32|6414.32|0
1615455900000|2021-03-11 09:45:00|6415.49|6415.49|6413.55|6413.55|6415.49|6415.49|6413.55|6413.55|0
1615456200000|2021-03-11 09:50:00|6413.61|6413.61|6416.39|6416.39|6417.43|6417.43|6413.61|6413.61|0
1615456500000|2021-03-11 09:55:00|6418.76|6418.76|6420.9|6420.9|6421.25|6421.25|6418.76|6418.76|0
1615456800000|2021-03-11 10:00:00|6420.25|6420.25|6420.11|6420.11|6420.75|6420.75|6419.74|6419.74|0
1615457100000|2021-03-11 10:05:00|6420.17|6420.17|6416.81|6416.81|6420.17|6420.17|6416.68|6416.68|0
1615457400000|2021-03-11 10:10:00|6415.27|6415.27|6410.37|6410.37|6415.27|6415.27|6410.37|6410.37|0
1615457700000|2021-03-11 10:15:00|6411.77|6411.77|6408.91|6408.91|6411.77|6411.77|6408.91|6408.91|0
1615458000000|2021-03-11 10:20:00|6409.25|6409.25|6399.95|6399.95|6409.25|6409.25|6399.95|6399.95|0
1615458300000|2021-03-11 10:25:00|6401.34|6401.34|6397.48|6397.48|6401.34|6401.34|6396.95|6396.95|0
1615458600000|2021-03-11 10:30:00|6395.32|6395.32|6395.01|6395.01|6396.83|6396.83|6394.94|6394.94|0
1615458900000|2021-03-11 10:35:00|6392.35|6392.35|6391.89|6391.89|6392.95|6392.95|6391.89|6391.89|0
1615459200000|2021-03-11 10:40:00|6394.94|6394.94|6395.57|6395.57|6396.03|6396.03|6394.49|6394.49|0
1615459500000|2021-03-11 10:45:00|6395.76|6395.76|6391.1|6391.1|6395.76|6395.76|6389.33|6389.33|0
1615459800000|2021-03-11 10:50:00|6391.94|6391.94|6393.26|6393.26|6393.26|6393.26|6391.94|6391.94|0
1615460100000|2021-03-11 10:55:00|6393.34|6393.34|6395.29|6395.29|6395.52|6395.52|6393.34|6393.34|0
1615460400000|2021-03-11 11:00:00|6396.45|6396.45|6403.81|6403.81|6404|6404|6396.45|6396.45|0
1615460700000|2021-03-11 11:05:00|6404.04|6404.04|6402.59|6402.59|6404.39|6404.39|6402.59|6402.59|0
1615461000000|2021-03-11 11:10:00|6401.75|6401.75|6403.84|6403.84|6404.47|6404.47|6399.93|6399.93|0
1615461300000|2021-03-11 11:15:00|6402.28|6402.28|6402.26|6402.26|6402.77|6402.77|6401.82|6401.82|0
1615461600000|2021-03-11 11:20:00|6401.6|6401.6|6400.72|6400.72|6401.67|6401.67|6399.82|6399.82|0
1615461900000|2021-03-11 11:25:00|6399.94|6399.94|6402.72|6402.72|6402.72|6402.72|6399.94|6399.94|0
1615462200000|2021-03-11 11:30:00|6402.42|6402.42|6400.05|6400.05|6402.59|6402.59|6400.05|6400.05|0
1615462500000|2021-03-11 11:35:00|6401.39|6401.39|6396.29|6396.29|6401.39|6401.39|6395.79|6395.79|0
1615462800000|2021-03-11 11:40:00|6398.32|6398.32|6397.81|6397.81|6398.32|6398.32|6397.66|6397.66|0
1615463100000|2021-03-11 11:45:00|6397.62|6397.62|6400.82|6400.82|6401.5|6401.5|6397.62|6397.62|0
1615463400000|2021-03-11 11:50:00|6400.78|6400.78|6400.57|6400.57|6402.23|6402.23|6400.57|6400.57|0
1615463700000|2021-03-11 11:55:00|6400.09|6400.09|6400.56|6400.56|6400.76|6400.76|6399.88|6399.88|0
1615464000000|2021-03-11 12:00:00|6402.82|6402.82|6402.11|6402.11|6402.82|6402.82|6399.69|6399.69|0
1615464300000|2021-03-11 12:05:00|6402.86|6402.86|6405.11|6405.11|6405.11|6405.11|6402.86|6402.86|0
1615464600000|2021-03-11 12:10:00|6404.74|6404.74|6404.62|6404.62|6405.06|6405.06|6404.62|6404.62|0
1615464900000|2021-03-11 12:15:00|6403.8|6403.8|6406.54|6406.54|6406.54|6406.54|6402.56|6402.56|0
1615465200000|2021-03-11 12:20:00|6406.56|6406.56|6408.21|6408.21|6408.94|6408.94|6406.56|6406.56|0
1615465500000|2021-03-11 12:25:00|6409.79|6409.79|6409.96|6409.96|6413.63|6413.63|6409.79|6409.79|0
1615465800000|2021-03-11 12:30:00|6411|6411|6410.83|6410.83|6412.31|6412.31|6410.83|6410.83|0
1615466100000|2021-03-11 12:35:00|6411.48|6411.48|6412.46|6412.46|6412.96|6412.96|6411.24|6411.24|0
1615466400000|2021-03-11 12:40:00|6411.85|6411.85|6416.41|6416.41|6416.77|6416.77|6411.85|6411.85|0
1615466700000|2021-03-11 12:45:00|6415.83|6415.83|6417.57|6417.57|6419.25|6419.25|6415.83|6415.83|0
1615467000000|2021-03-11 12:50:00|6418.78|6418.78|6421.34|6421.34|6421.34|6421.34|6418.78|6418.78|0
1615467300000|2021-03-11 12:55:00|6421.66|6421.66|6421.34|6421.34|6422.26|6422.26|6421.34|6421.34|0
1615467600000|2021-03-11 13:00:00|6423.65|6423.65|6427.17|6427.17|6428.05|6428.05|6423.65|6423.65|0
1615467900000|2021-03-11 13:05:00|6426.95|6426.95|6427.61|6427.61|6427.61|6427.61|6425.56|6425.56|0
1615468200000|2021-03-11 13:10:00|6429.08|6429.08|6423.6|6423.6|6429.08|6429.08|6423.6|6423.6|0
1615468500000|2021-03-11 13:15:00|6423.17|6423.17|6427.23|6427.23|6427.37|6427.37|6423.17|6423.17|0
1615468800000|2021-03-11 13:20:00|6427.47|6427.47|6425.69|6425.69|6427.47|6427.47|6425.44|6425.44|0
1615469100000|2021-03-11 13:25:00|6428.95|6428.95|6428.18|6428.18|6429.53|6429.53|6428.18|6428.18|0
1615469400000|2021-03-11 13:30:00|6426.93|6426.93|6425.2|6425.2|6426.93|6426.93|6424.38|6424.38|0
1615469700000|2021-03-11 13:35:00|6425.12|6425.12|6422.26|6422.26|6426.59|6426.59|6422.26|6422.26|0
1615470000000|2021-03-11 13:40:00|6421.81|6421.81|6423.18|6423.18|6423.21|6423.21|6421.81|6421.81|0
1615470300000|2021-03-11 13:45:00|6424.38|6424.38|6420.09|6420.09|6425.38|6425.38|6420.09|6420.09|0
1615470600000|2021-03-11 13:50:00|6420.14|6420.14|6419.4|6419.4|6420.14|6420.14|6417.53|6417.53|0
1615470900000|2021-03-11 13:55:00|6421.46|6421.46|6433.11|6433.11|6433.11|6433.11|6421.46|6421.46|0
1615471200000|2021-03-11 14:00:00|6431.89|6431.89|6433.21|6433.21|6433.5|6433.5|6431.63|6431.63|0
1615471500000|2021-03-11 14:05:00|6432.65|6432.65|6430.13|6430.13|6432.65|6432.65|6428.11|6428.11|0
1615471800000|2021-03-11 14:10:00|6431.59|6431.59|6430|6430|6431.59|6431.59|6430|6430|0
1615472100000|2021-03-11 14:15:00|6430.37|6430.37|6433.81|6433.81|6434.13|6434.13|6430.37|6430.37|0
1615472400000|2021-03-11 14:20:00|6436.7|6436.7|6438.67|6438.67|6438.89|6438.89|6436.7|6436.7|0
1615472700000|2021-03-11 14:25:00|6438.63|6438.63|6438.83|6438.83|6441.66|6441.66|6438.63|6438.63|0
1615473000000|2021-03-11 14:30:00|6440.01|6440.01|6440.69|6440.69|6440.71|6440.71|6437.06|6437.06|0
1615473300000|2021-03-11 14:35:00|6442.38|6442.38|6438.94|6438.94|6442.38|6442.38|6437.68|6437.68|0
1615473600000|2021-03-11 14:40:00|6438.11|6438.11|6439.24|6439.24|6439.48|6439.48|6437.3|6437.3|0
1615473900000|2021-03-11 14:45:00|6439.78|6439.78|6438.86|6438.86|6441.35|6441.35|6438.86|6438.86|0
1615474200000|2021-03-11 14:50:00|6438.41|6438.41|6439.14|6439.14|6439.62|6439.62|6438.04|6438.04|0
1615474500000|2021-03-11 14:55:00|6439.36|6439.36|6438.21|6438.21|6439.59|6439.59|6438.21|6438.21|0
1615474800000|2021-03-11 15:00:00|6441.37|6441.37|6445.66|6445.66|6445.66|6445.66|6441.37|6441.37|0
1615475100000|2021-03-11 15:05:00|6446.84|6446.84|6447.67|6447.67|6447.82|6447.82|6445.31|6445.31|0
1615475400000|2021-03-11 15:10:00|6448.4|6448.4|6452.25|6452.25|6452.3|6452.3|6448.4|6448.4|0
1615475700000|2021-03-11 15:15:00|6451.24|6451.24|6447.77|6447.77|6454.37|6454.37|6447.77|6447.77|0
1615476000000|2021-03-11 15:20:00|6442.7|6442.7|6441.64|6441.64|6442.7|6442.7|6441.07|6441.07|0
1615476300000|2021-03-11 15:25:00|6443.51|6443.51|6444.37|6444.37|6444.37|6444.37|6442.92|6442.92|0
1615476600000|2021-03-11 15:30:00|6443.74|6443.74|6445.02|6445.02|6445.02|6445.02|6440.22|6440.22|0
1615476900000|2021-03-11 15:35:00|6444.26|6444.26|6445.66|6445.66|6445.66|6445.66|6442.6|6442.6|0
1615477200000|2021-03-11 15:40:00|6445.69|6445.69|6450.52|6450.52|6450.52|6450.52|6445.69|6445.69|0
1615477500000|2021-03-11 15:45:00|6455.35|6455.35|6449.29|6449.29|6455.35|6455.35|6449.29|6449.29|0
1615477800000|2021-03-11 15:50:00|6450.54|6450.54|6451.55|6451.55|6451.55|6451.55|6449.02|6449.02|0
1615478100000|2021-03-11 15:55:00|6452.05|6452.05|6452.97|6452.97|6452.97|6452.97|6451.19|6451.19|0
1615478400000|2021-03-11 16:00:00|6454.42|6454.42|6454.01|6454.01|6454.42|6454.42|6451.72|6451.72|0
1615478700000|2021-03-11 16:05:00|6454.4|6454.4|6451.06|6451.06|6454.4|6454.4|6448.85|6448.85|0
1615479000000|2021-03-11 16:10:00|6451.61|6451.61|6451.73|6451.73|6452.48|6452.48|6451.16|6451.16|0
1615479300000|2021-03-11 16:15:00|6452.77|6452.77|6453.58|6453.58|6453.77|6453.77|6451.26|6451.26|0
1615479600000|2021-03-11 16:20:00|6451.52|6451.52|6454|6454|6454|6454|6451.15|6451.15|0
1615479900000|2021-03-11 16:25:00|6453.11|6453.11|6456.75|6456.75|6456.75|6456.75|6453.11|6453.11|0
1615536900000|2021-03-12 08:15:00|6436.5|6436.5|6454.63|6454.63|6455.07|6455.07|6436.5|6436.5|0
1615537200000|2021-03-12 08:20:00|6457.73|6457.73|6454.33|6454.33|6457.73|6457.73|6454.33|6454.33|0
1615537500000|2021-03-12 08:25:00|6453.96|6453.96|6454.6|6454.6|6457.81|6457.81|6453.96|6453.96|0
1615537800000|2021-03-12 08:30:00|6456.49|6456.49|6452.68|6452.68|6456.58|6456.58|6452.68|6452.68|0
1615538100000|2021-03-12 08:35:00|6448.28|6448.28|6444.09|6444.09|6448.28|6448.28|6444.09|6444.09|0
1615538400000|2021-03-12 08:40:00|6440.63|6440.63|6438.47|6438.47|6442.44|6442.44|6438.47|6438.47|0
1615538700000|2021-03-12 08:45:00|6438.5|6438.5|6446.99|6446.99|6446.99|6446.99|6438.5|6438.5|0
1615539000000|2021-03-12 08:50:00|6444.01|6444.01|6441.9|6441.9|6444.01|6444.01|6440.15|6440.15|0
1615539300000|2021-03-12 08:55:00|6442.94|6442.94|6436.49|6436.49|6442.94|6442.94|6436.49|6436.49|0
1615539600000|2021-03-12 09:00:00|6434.38|6434.38|6436.98|6436.98|6436.98|6436.98|6433.82|6433.82|0
1615539900000|2021-03-12 09:05:00|6439.32|6439.32|6441.29|6441.29|6442.49|6442.49|6439.32|6439.32|0
1615540200000|2021-03-12 09:10:00|6441.33|6441.33|6438.89|6438.89|6441.51|6441.51|6438.89|6438.89|0
1615540500000|2021-03-12 09:15:00|6439.05|6439.05|6433.86|6433.86|6439.05|6439.05|6433.86|6433.86|0
1615540800000|2021-03-12 09:20:00|6433.26|6433.26|6428.13|6428.13|6433.57|6433.57|6428.13|6428.13|0
1615541100000|2021-03-12 09:25:00|6427.2|6427.2|6431.35|6431.35|6431.35|6431.35|6427.17|6427.17|0
1615541400000|2021-03-12 09:30:00|6431.69|6431.69|6429.68|6429.68|6431.95|6431.95|6429.68|6429.68|0
1615541700000|2021-03-12 09:35:00|6429.04|6429.04|6428.57|6428.57|6429.04|6429.04|6428.57|6428.57|0
1615542000000|2021-03-12 09:40:00|6430.81|6430.81|6432.51|6432.51|6432.51|6432.51|6430.81|6430.81|0
1615542300000|2021-03-12 09:45:00|6432.65|6432.65|6432.65|6432.65|6433.51|6433.51|6432.65|6432.65|0
1615542600000|2021-03-12 09:50:00|6432.83|6432.83|6430.57|6430.57|6432.83|6432.83|6429.27|6429.27|0
1615542900000|2021-03-12 09:55:00|6431.07|6431.07|6431.17|6431.17|6432.81|6432.81|6431.07|6431.07|0
1615543200000|2021-03-12 10:00:00|6436.25|6436.25|6434.46|6434.46|6436.25|6436.25|6434.37|6434.37|0
1615543500000|2021-03-12 10:05:00|6432.73|6432.73|6436|6436|6436|6436|6432.73|6432.73|0
1615543800000|2021-03-12 10:10:00|6436.44|6436.44|6436.39|6436.39|6436.66|6436.66|6435.25|6435.25|0
1615544100000|2021-03-12 10:15:00|6436.2|6436.2|6438.59|6438.59|6439.25|6439.25|6436.2|6436.2|0
1615544400000|2021-03-12 10:20:00|6436.26|6436.26|6437.1|6437.1|6437.21|6437.21|6436.26|6436.26|0
1615544700000|2021-03-12 10:25:00|6436.66|6436.66|6438.55|6438.55|6438.55|6438.55|6436.3|6436.3|0
1615545000000|2021-03-12 10:30:00|6437.44|6437.44|6441.04|6441.04|6442.83|6442.83|6437.44|6437.44|0
1615545300000|2021-03-12 10:35:00|6441.2|6441.2|6435.78|6435.78|6441.2|6441.2|6435.78|6435.78|0
1615545600000|2021-03-12 10:40:00|6436.47|6436.47|6435.43|6435.43|6436.47|6436.47|6435.43|6435.43|0
1615545900000|2021-03-12 10:45:00|6435.17|6435.17|6433.02|6433.02|6435.17|6435.17|6432.24|6432.24|0
1615546200000|2021-03-12 10:50:00|6433.14|6433.14|6435.94|6435.94|6435.94|6435.94|6433.14|6433.14|0
1615546500000|2021-03-12 10:55:00|6444.23|6444.23|6441.93|6441.93|6448.16|6448.16|6441.07|6441.07|0
1615546800000|2021-03-12 11:00:00|6442.28|6442.28|6438.38|6438.38|6442.28|6442.28|6438.38|6438.38|0
1615547100000|2021-03-12 11:05:00|6439.68|6439.68|6440.22|6440.22|6440.22|6440.22|6436.85|6436.85|0
1615547400000|2021-03-12 11:10:00|6441.31|6441.31|6441.87|6441.87|6443.68|6443.68|6440.31|6440.31|0
1615547700000|2021-03-12 11:15:00|6439.61|6439.61|6440.02|6440.02|6440.02|6440.02|6438.97|6438.97|0
1615548000000|2021-03-12 11:20:00|6438.32|6438.32|6439.18|6439.18|6439.18|6439.18|6437.95|6437.95|0
1615548300000|2021-03-12 11:25:00|6441.22|6441.22|6439.85|6439.85|6441.22|6441.22|6438.62|6438.62|0
1615548600000|2021-03-12 11:30:00|6439.79|6439.79|6443.02|6443.02|6443.02|6443.02|6439.79|6439.79|0
1615548900000|2021-03-12 11:35:00|6445.96|6445.96|6446.9|6446.9|6448.1|6448.1|6445.96|6445.96|0
1615549200000|2021-03-12 11:40:00|6447.34|6447.34|6443.65|6443.65|6447.88|6447.88|6443.65|6443.65|0
1615549500000|2021-03-12 11:45:00|6441.08|6441.08|6442.85|6442.85|6442.85|6442.85|6439.78|6439.78|0
1615549800000|2021-03-12 11:50:00|6442.92|6442.92|6444.32|6444.32|6444.32|6444.32|6442.92|6442.92|0
1615550100000|2021-03-12 11:55:00|6444.43|6444.43|6439.67|6439.67|6444.43|6444.43|6439.67|6439.67|0
1615550400000|2021-03-12 12:00:00|6441.17|6441.17|6440.5|6440.5|6441.17|6441.17|6439.1|6439.1|0
1615550700000|2021-03-12 12:05:00|6441.09|6441.09|6443.31|6443.31|6443.31|6443.31|6441.09|6441.09|0
1615551000000|2021-03-12 12:10:00|6444.1|6444.1|6444.77|6444.77|6445.56|6445.56|6444.1|6444.1|0
1615551300000|2021-03-12 12:15:00|6445.5|6445.5|6445.34|6445.34|6445.87|6445.87|6445.19|6445.19|0
1615551600000|2021-03-12 12:20:00|6444.8|6444.8|6443.28|6443.28|6444.8|6444.8|6442.22|6442.22|0
1615551900000|2021-03-12 12:25:00|6445.46|6445.46|6444.97|6444.97|6445.73|6445.73|6444.97|6444.97|0
1615552200000|2021-03-12 12:30:00|6445.21|6445.21|6444.49|6444.49|6446.16|6446.16|6444.49|6444.49|0
1615552500000|2021-03-12 12:35:00|6443.12|6443.12|6441.61|6441.61|6443.12|6443.12|6440.91|6440.91|0
1615552800000|2021-03-12 12:40:00|6442.99|6442.99|6442.03|6442.03|6443.84|6443.84|6442.03|6442.03|0
1615553100000|2021-03-12 12:45:00|6441.5|6441.5|6445.15|6445.15|6445.15|6445.15|6441.5|6441.5|0
1615553400000|2021-03-12 12:50:00|6444.29|6444.29|6443.2|6443.2|6444.38|6444.38|6441.86|6441.86|0
1615553700000|2021-03-12 12:55:00|6442.76|6442.76|6445.32|6445.32|6445.44|6445.44|6442.76|6442.76|0
1615554000000|2021-03-12 13:00:00|6446.97|6446.97|6450.2|6450.2|6450.2|6450.2|6446.97|6446.97|0
1615554300000|2021-03-12 13:05:00|6449.4|6449.4|6447.39|6447.39|6449.4|6449.4|6447.39|6447.39|0
1615554600000|2021-03-12 13:10:00|6445.47|6445.47|6439.71|6439.71|6445.47|6445.47|6439.71|6439.71|0
1615554900000|2021-03-12 13:15:00|6438.08|6438.08|6437.59|6437.59|6438.08|6438.08|6436.88|6436.88|0
1615555200000|2021-03-12 13:20:00|6436.98|6436.98|6435.95|6435.95|6437.75|6437.75|6435.95|6435.95|0
1615555500000|2021-03-12 13:25:00|6435.47|6435.47|6435.96|6435.96|6436.78|6436.78|6435.47|6435.47|0
1615555800000|2021-03-12 13:30:00|6436.3|6436.3|6441.08|6441.08|6441.08|6441.08|6436.3|6436.3|0
1615556100000|2021-03-12 13:35:00|6439.08|6439.08|6440.24|6440.24|6440.24|6440.24|6438.74|6438.74|0
1615556400000|2021-03-12 13:40:00|6442.82|6442.82|6444.09|6444.09|6445.58|6445.58|6442.82|6442.82|0
1615556700000|2021-03-12 13:45:00|6444.41|6444.41|6441.25|6441.25|6444.41|6444.41|6440.94|6440.94|0
1615557000000|2021-03-12 13:50:00|6440.27|6440.27|6436.66|6436.66|6440.27|6440.27|6436.66|6436.66|0
1615557300000|2021-03-12 13:55:00|6435.97|6435.97|6435.73|6435.73|6435.97|6435.97|6435.09|6435.09|0
1615557600000|2021-03-12 14:00:00|6434.32|6434.32|6434.45|6434.45|6435.79|6435.79|6433.81|6433.81|0
1615557900000|2021-03-12 14:05:00|6434.98|6434.98|6436.95|6436.95|6439.48|6439.48|6434.98|6434.98|0
1615558200000|2021-03-12 14:10:00|6436.22|6436.22|6434.49|6434.49|6436.22|6436.22|6434|6434|0
1615558500000|2021-03-12 14:15:00|6434.57|6434.57|6437.05|6437.05|6437.2|6437.2|6434.57|6434.57|0
1615558800000|2021-03-12 14:20:00|6435.8|6435.8|6435.8|6435.8|6437.25|6437.25|6435.03|6435.03|0
1615559100000|2021-03-12 14:25:00|6436.68|6436.68|6438.4|6438.4|6438.4|6438.4|6435.46|6435.46|0
1615559400000|2021-03-12 14:30:00|6438.25|6438.25|6439.82|6439.82|6439.82|6439.82|6435.39|6435.39|0
1615559700000|2021-03-12 14:35:00|6441.63|6441.63|6439.71|6439.71|6441.63|6441.63|6436.18|6436.18|0
1615560000000|2021-03-12 14:40:00|6438.49|6438.49|6439.85|6439.85|6439.85|6439.85|6437.34|6437.34|0
1615560300000|2021-03-12 14:45:00|6441.49|6441.49|6439.77|6439.77|6444.24|6444.24|6439.77|6439.77|0
1615560600000|2021-03-12 14:50:00|6441.73|6441.73|6446.12|6446.12|6446.12|6446.12|6441.73|6441.73|0
1615560900000|2021-03-12 14:55:00|6445.93|6445.93|6449.59|6449.59|6449.59|6449.59|6445.93|6445.93|0
1615561200000|2021-03-12 15:00:00|6449.92|6449.92|6449.73|6449.73|6452.41|6452.41|6449.73|6449.73|0
1615561500000|2021-03-12 15:05:00|6452.04|6452.04|6446.94|6446.94|6452.04|6452.04|6446.73|6446.73|0
1615561800000|2021-03-12 15:10:00|6447.85|6447.85|6451.11|6451.11|6451.73|6451.73|6447.85|6447.85|0
1615562100000|2021-03-12 15:15:00|6447.79|6447.79|6450.94|6450.94|6450.94|6450.94|6446.5|6446.5|0
1615562400000|2021-03-12 15:20:00|6449.86|6449.86|6451.28|6451.28|6452.54|6452.54|6449.86|6449.86|0
1615562700000|2021-03-12 15:25:00|6452.28|6452.28|6444.99|6444.99|6452.28|6452.28|6444.99|6444.99|0
1615563000000|2021-03-12 15:30:00|6446.64|6446.64|6448.25|6448.25|6448.25|6448.25|6445.32|6445.32|0
1615563300000|2021-03-12 15:35:00|6448.19|6448.19|6452.47|6452.47|6452.47|6452.47|6448.19|6448.19|0
1615563600000|2021-03-12 15:40:00|6452.06|6452.06|6451.94|6451.94|6452.09|6452.09|6451.06|6451.06|0
1615563900000|2021-03-12 15:45:00|6454.39|6454.39|6454.9|6454.9|6454.9|6454.9|6454.09|6454.09|0
1615564200000|2021-03-12 15:50:00|6456.88|6456.88|6447.91|6447.91|6456.88|6456.88|6447.91|6447.91|0
1615564500000|2021-03-12 15:55:00|6449.33|6449.33|6448.1|6448.1|6449.66|6449.66|6448.02|6448.02|0
1615564800000|2021-03-12 16:00:00|6446.94|6446.94|6449.83|6449.83|6449.83|6449.83|6445.42|6445.42|0
1615565100000|2021-03-12 16:05:00|6447.42|6447.42|6449.45|6449.45|6450.73|6450.73|6447.42|6447.42|0
1615565400000|2021-03-12 16:10:00|6449.94|6449.94|6449.17|6449.17|6451.42|6451.42|6449.17|6449.17|0
1615565700000|2021-03-12 16:15:00|6453.21|6453.21|6455.92|6455.92|6456.25|6456.25|6453.21|6453.21|0
1615566000000|2021-03-12 16:20:00|6454.6|6454.6|6453.38|6453.38|6454.6|6454.6|6453.38|6453.38|0
1615566300000|2021-03-12 16:25:00|6453.05|6453.05|6455.3|6455.3|6456.41|6456.41|6453.05|6453.05|0
1615796100000|2021-03-15 08:15:00|6523.93|6523.93|6519.54|6519.54|6523.93|6523.93|6516.65|6516.65|0
1615796400000|2021-03-15 08:20:00|6516.67|6516.67|6515.15|6515.15|6516.67|6516.67|6514.04|6514.04|0
1615796700000|2021-03-15 08:25:00|6518.78|6518.78|6519.87|6519.87|6520.28|6520.28|6518.45|6518.45|0
1615797000000|2021-03-15 08:30:00|6521.23|6521.23|6520.3|6520.3|6524.21|6524.21|6520.3|6520.3|0
1615797300000|2021-03-15 08:35:00|6518.05|6518.05|6514.52|6514.52|6518.05|6518.05|6513.73|6513.73|0
1615797600000|2021-03-15 08:40:00|6513.81|6513.81|6520.04|6520.04|6522.33|6522.33|6513.81|6513.81|0
1615797900000|2021-03-15 08:45:00|6520.7|6520.7|6520.44|6520.44|6523.05|6523.05|6520.15|6520.15|0
1615798200000|2021-03-15 08:50:00|6514.98|6514.98|6512.64|6512.64|6514.98|6514.98|6512.64|6512.64|0
1615798500000|2021-03-15 08:55:00|6511.82|6511.82|6508.5|6508.5|6511.82|6511.82|6508.5|6508.5|0
1615798800000|2021-03-15 09:00:00|6508.37|6508.37|6510.45|6510.45|6510.45|6510.45|6507.85|6507.85|0
1615799100000|2021-03-15 09:05:00|6510.03|6510.03|6517.6|6517.6|6517.6|6517.6|6510.03|6510.03|0
1615799400000|2021-03-15 09:10:00|6517.74|6517.74|6516.69|6516.69|6518.42|6518.42|6516.66|6516.66|0
1615799700000|2021-03-15 09:15:00|6517.82|6517.82|6517.26|6517.26|6518.01|6518.01|6516.66|6516.66|0
1615800000000|2021-03-15 09:20:00|6517.82|6517.82|6517.67|6517.67|6517.82|6517.82|6516.91|6516.91|0
1615800300000|2021-03-15 09:25:00|6518.47|6518.47|6520.21|6520.21|6521.5|6521.5|6518.47|6518.47|0
1615800600000|2021-03-15 09:30:00|6520.94|6520.94|6519.47|6519.47|6521.35|6521.35|6519.47|6519.47|0
1615800900000|2021-03-15 09:35:00|6520.26|6520.26|6521.59|6521.59|6521.59|6521.59|6520.21|6520.21|0
1615801200000|2021-03-15 09:40:00|6521.76|6521.76|6518.65|6518.65|6521.76|6521.76|6517.85|6517.85|0
1615801500000|2021-03-15 09:45:00|6520.37|6520.37|6524.13|6524.13|6524.13|6524.13|6519.67|6519.67|0
1615801800000|2021-03-15 09:50:00|6523.32|6523.32|6523.75|6523.75|6524.26|6524.26|6523.32|6523.32|0
1615802100000|2021-03-15 09:55:00|6525.03|6525.03|6525.52|6525.52|6526.25|6526.25|6525.03|6525.03|0
1615802400000|2021-03-15 10:00:00|6525.36|6525.36|6524.1|6524.1|6525.36|6525.36|6522.97|6522.97|0
1615802700000|2021-03-15 10:05:00|6523.44|6523.44|6520.92|6520.92|6523.44|6523.44|6520.42|6520.42|0
1615803000000|2021-03-15 10:10:00|6521.29|6521.29|6521.22|6521.22|6521.88|6521.88|6521.22|6521.22|0
1615803300000|2021-03-15 10:15:00|6520.62|6520.62|6519.12|6519.12|6520.62|6520.62|6519.12|6519.12|0
1615803600000|2021-03-15 10:20:00|6521.58|6521.58|6524.04|6524.04|6525.23|6525.23|6521.48|6521.48|0
1615803900000|2021-03-15 10:25:00|6524.16|6524.16|6526.67|6526.67|6527.66|6527.66|6524.16|6524.16|0
1615804200000|2021-03-15 10:30:00|6525.08|6525.08|6525.28|6525.28|6525.28|6525.28|6523.78|6523.78|0
1615804500000|2021-03-15 10:35:00|6522.96|6522.96|6525.38|6525.38|6525.38|6525.38|6522.14|6522.14|0
1615804800000|2021-03-15 10:40:00|6528.09|6528.09|6529.79|6529.79|6529.79|6529.79|6528.09|6528.09|0
1615805100000|2021-03-15 10:45:00|6530.14|6530.14|6531.92|6531.92|6531.92|6531.92|6530.12|6530.12|0
1615805400000|2021-03-15 10:50:00|6532.82|6532.82|6531.63|6531.63|6532.96|6532.96|6531.63|6531.63|0
1615805700000|2021-03-15 10:55:00|6530.28|6530.28|6525.37|6525.37|6530.28|6530.28|6525.37|6525.37|0
1615806000000|2021-03-15 11:00:00|6525.33|6525.33|6523.86|6523.86|6525.33|6525.33|6523.59|6523.59|0
1615806300000|2021-03-15 11:05:00|6523.48|6523.48|6526.29|6526.29|6526.29|6526.29|6523.48|6523.48|0
1615806600000|2021-03-15 11:10:00|6524.88|6524.88|6525.44|6525.44|6525.96|6525.96|6524.03|6524.03|0
1615806900000|2021-03-15 11:15:00|6526.66|6526.66|6528.41|6528.41|6528.41|6528.41|6526.05|6526.05|0
1615807200000|2021-03-15 11:20:00|6529.35|6529.35|6531.9|6531.9|6531.9|6531.9|6525.59|6525.59|0
1615807500000|2021-03-15 11:25:00|6530.64|6530.64|6525.72|6525.72|6530.64|6530.64|6525.72|6525.72|0
1615807800000|2021-03-15 11:30:00|6525.87|6525.87|6525.19|6525.19|6525.87|6525.87|6525.19|6525.19|0
1615808100000|2021-03-15 11:35:00|6521.52|6521.52|6520.59|6520.59|6521.55|6521.55|6520.59|6520.59|0
1615808400000|2021-03-15 11:40:00|6518.29|6518.29|6515.49|6515.49|6518.29|6518.29|6515.49|6515.49|0
1615808700000|2021-03-15 11:45:00|6516.9|6516.9|6513.76|6513.76|6516.9|6516.9|6513.76|6513.76|0
1615809000000|2021-03-15 11:50:00|6514.15|6514.15|6514.57|6514.57|6514.81|6514.81|6513.44|6513.44|0
1615809300000|2021-03-15 11:55:00|6515.07|6515.07|6513.97|6513.97|6515.07|6515.07|6513.88|6513.88|0
1615809600000|2021-03-15 12:00:00|6515.83|6515.83|6518.74|6518.74|6518.74|6518.74|6515.83|6515.83|0
1615809900000|2021-03-15 12:05:00|6517.99|6517.99|6518.24|6518.24|6520.18|6520.18|6517.81|6517.81|0
1615810200000|2021-03-15 12:10:00|6519.64|6519.64|6516.15|6516.15|6519.64|6519.64|6515.43|6515.43|0
1615810500000|2021-03-15 12:15:00|6516.22|6516.22|6512.78|6512.78|6517.23|6517.23|6511.79|6511.79|0
1615810800000|2021-03-15 12:20:00|6512.53|6512.53|6514.2|6514.2|6514.2|6514.2|6512.53|6512.53|0
1615811100000|2021-03-15 12:25:00|6514.63|6514.63|6518.32|6518.32|6518.32|6518.32|6514.63|6514.63|0
1615811400000|2021-03-15 12:30:00|6519.2|6519.2|6518.07|6518.07|6519.49|6519.49|6518.07|6518.07|0
1615811700000|2021-03-15 12:35:00|6519.01|6519.01|6519.31|6519.31|6519.31|6519.31|6518.83|6518.83|0
1615812000000|2021-03-15 12:40:00|6518.39|6518.39|6518.96|6518.96|6518.96|6518.96|6517.57|6517.57|0
1615812300000|2021-03-15 12:45:00|6517.05|6517.05|6515.12|6515.12|6517.05|6517.05|6514.58|6514.58|0
1615812600000|2021-03-15 12:50:00|6514.52|6514.52|6508|6508|6514.52|6514.52|6508|6508|0
1615812900000|2021-03-15 12:55:00|6508.9|6508.9|6512.61|6512.61|6512.61|6512.61|6508.9|6508.9|0
1615813200000|2021-03-15 13:00:00|6513.79|6513.79|6515.12|6515.12|6515.12|6515.12|6513.78|6513.78|0
1615813500000|2021-03-15 13:05:00|6514.53|6514.53|6517.76|6517.76|6517.76|6517.76|6514.53|6514.53|0
1615813800000|2021-03-15 13:10:00|6518.53|6518.53|6518.44|6518.44|6518.92|6518.92|6518.44|6518.44|0
1615814100000|2021-03-15 13:15:00|6518.98|6518.98|6517.93|6517.93|6519.23|6519.23|6517.93|6517.93|0
1615814400000|2021-03-15 13:20:00|6518.62|6518.62|6520.08|6520.08|6521.24|6521.24|6518.23|6518.23|0
1615814700000|2021-03-15 13:25:00|6518.84|6518.84|6518.57|6518.57|6519.97|6519.97|6518.57|6518.57|0
1615815000000|2021-03-15 13:30:00|6518.87|6518.87|6521.25|6521.25|6521.8|6521.8|6518.87|6518.87|0
1615815300000|2021-03-15 13:35:00|6522.75|6522.75|6527.07|6527.07|6528.11|6528.11|6522.75|6522.75|0
1615815600000|2021-03-15 13:40:00|6527.6|6527.6|6525.71|6525.71|6527.6|6527.6|6525.71|6525.71|0
1615815900000|2021-03-15 13:45:00|6524.16|6524.16|6521.23|6521.23|6524.16|6524.16|6520.87|6520.87|0
1615816200000|2021-03-15 13:50:00|6521.45|6521.45|6521.43|6521.43|6521.76|6521.76|6521.27|6521.27|0
1615816500000|2021-03-15 13:55:00|6520.85|6520.85|6517.92|6517.92|6520.85|6520.85|6517.92|6517.92|0
1615816800000|2021-03-15 14:00:00|6515.71|6515.71|6518.32|6518.32|6518.32|6518.32|6515.71|6515.71|0
1615817100000|2021-03-15 14:05:00|6516.8|6516.8|6519.89|6519.89|6519.89|6519.89|6515.6|6515.6|0
1615817400000|2021-03-15 14:10:00|6516.55|6516.55|6520.76|6520.76|6520.8|6520.8|6516.55|6516.55|0
1615817700000|2021-03-15 14:15:00|6521.19|6521.19|6518.29|6518.29|6522.04|6522.04|6518.29|6518.29|0
1615818000000|2021-03-15 14:20:00|6519.37|6519.37|6522.8|6522.8|6522.8|6522.8|6519.37|6519.37|0
1615818300000|2021-03-15 14:25:00|6523.41|6523.41|6520.72|6520.72|6524.62|6524.62|6520.72|6520.72|0
1615818600000|2021-03-15 14:30:00|6519.46|6519.46|6519.05|6519.05|6519.46|6519.46|6518.14|6518.14|0
1615818900000|2021-03-15 14:35:00|6519.8|6519.8|6516.91|6516.91|6520.63|6520.63|6516.91|6516.91|0
1615819200000|2021-03-15 14:40:00|6518.11|6518.11|6520.67|6520.67|6520.67|6520.67|6517.31|6517.31|0
1615819500000|2021-03-15 14:45:00|6519.06|6519.06|6518.68|6518.68|6520.36|6520.36|6518.44|6518.44|0
1615819800000|2021-03-15 14:50:00|6519.01|6519.01|6520.59|6520.59|6520.59|6520.59|6518.54|6518.54|0
1615820100000|2021-03-15 14:55:00|6521.67|6521.67|6522.46|6522.46|6522.46|6522.46|6521.27|6521.27|0
1615820400000|2021-03-15 15:00:00|6522.12|6522.12|6525.79|6525.79|6526.24|6526.24|6522.12|6522.12|0
1615820700000|2021-03-15 15:05:00|6526.11|6526.11|6525.55|6525.55|6527.75|6527.75|6525.55|6525.55|0
1615821000000|2021-03-15 15:10:00|6526.49|6526.49|6527.79|6527.79|6528.29|6528.29|6526.49|6526.49|0
1615821300000|2021-03-15 15:15:00|6529.24|6529.24|6531.1|6531.1|6531.35|6531.35|6529.24|6529.24|0
1615821600000|2021-03-15 15:20:00|6530.74|6530.74|6533.38|6533.38|6533.38|6533.38|6530.74|6530.74|0
1615821900000|2021-03-15 15:25:00|6534.62|6534.62|6527.56|6527.56|6534.62|6534.62|6527.56|6527.56|0
1615822200000|2021-03-15 15:30:00|6528.1|6528.1|6526.46|6526.46|6528.1|6528.1|6526.46|6526.46|0
1615822500000|2021-03-15 15:35:00|6524.44|6524.44|6516.7|6516.7|6524.44|6524.44|6516.7|6516.7|0
1615822800000|2021-03-15 15:40:00|6516.38|6516.38|6516.87|6516.87|6518.09|6518.09|6516.38|6516.38|0
1615823100000|2021-03-15 15:45:00|6517.05|6517.05|6518.24|6518.24|6518.24|6518.24|6516.76|6516.76|0
1615823400000|2021-03-15 15:50:00|6517.72|6517.72|6516.72|6516.72|6517.72|6517.72|6516.72|6516.72|0
1615823700000|2021-03-15 15:55:00|6516.04|6516.04|6517.5|6517.5|6517.5|6517.5|6515.29|6515.29|0
1615824000000|2021-03-15 16:00:00|6519.38|6519.38|6522.4|6522.4|6522.4|6522.4|6519.38|6519.38|0
1615824300000|2021-03-15 16:05:00|6524.14|6524.14|6526.16|6526.16|6526.28|6526.28|6524.13|6524.13|0
1615824600000|2021-03-15 16:10:00|6523.55|6523.55|6521.6|6521.6|6524.31|6524.31|6521.6|6521.6|0
1615824900000|2021-03-15 16:15:00|6523.21|6523.21|6526.46|6526.46|6526.46|6526.46|6523.21|6523.21|0
1615825200000|2021-03-15 16:20:00|6525.02|6525.02|6522.94|6522.94|6526.8|6526.8|6522.94|6522.94|0
1615825500000|2021-03-15 16:25:00|6522.98|6522.98|6527.01|6527.01|6527.01|6527.01|6522.98|6522.98|0
1615882500000|2021-03-16 08:15:00|6560.67|6560.67|6560.75|6560.75|6566.88|6566.88|6560.67|6560.67|0
1615882800000|2021-03-16 08:20:00|6559.87|6559.87|6557.63|6557.63|6559.87|6559.87|6557.63|6557.63|0
1615883100000|2021-03-16 08:25:00|6555.19|6555.19|6560.65|6560.65|6562.38|6562.38|6555.19|6555.19|0
1615883400000|2021-03-16 08:30:00|6560.25|6560.25|6565.32|6565.32|6565.37|6565.37|6560.25|6560.25|0
1615883700000|2021-03-16 08:35:00|6565.23|6565.23|6565.27|6565.27|6570.79|6570.79|6565.23|6565.23|0
1615884000000|2021-03-16 08:40:00|6566.51|6566.51|6564.5|6564.5|6566.51|6566.51|6563.71|6563.71|0
1615884300000|2021-03-16 08:45:00|6564.88|6564.88|6563.83|6563.83|6566.21|6566.21|6563.54|6563.54|0
1615884600000|2021-03-16 08:50:00|6562.5|6562.5|6566.18|6566.18|6567.61|6567.61|6562.5|6562.5|0
1615884900000|2021-03-16 08:55:00|6565.81|6565.81|6562.47|6562.47|6565.81|6565.81|6562.47|6562.47|0
1615885200000|2021-03-16 09:00:00|6566.33|6566.33|6568.83|6568.83|6568.83|6568.83|6566.33|6566.33|0
1615885500000|2021-03-16 09:05:00|6568.85|6568.85|6573.63|6573.63|6573.63|6573.63|6568.47|6568.47|0
1615885800000|2021-03-16 09:10:00|6572.93|6572.93|6573.79|6573.79|6575.24|6575.24|6572.93|6572.93|0
1615886100000|2021-03-16 09:15:00|6574.2|6574.2|6574.06|6574.06|6576.62|6576.62|6574.06|6574.06|0
1615886400000|2021-03-16 09:20:00|6576.1|6576.1|6577.74|6577.74|6577.74|6577.74|6576.1|6576.1|0
1615886700000|2021-03-16 09:25:00|6577.92|6577.92|6581.84|6581.84|6581.84|6581.84|6576.35|6576.35|0
1615887000000|2021-03-16 09:30:00|6582.25|6582.25|6582.36|6582.36|6583.04|6583.04|6581.94|6581.94|0
1615887300000|2021-03-16 09:35:00|6583.32|6583.32|6587.9|6587.9|6587.9|6587.9|6583.32|6583.32|0
1615887600000|2021-03-16 09:40:00|6586.97|6586.97|6588.04|6588.04|6589.66|6589.66|6586.97|6586.97|0
1615887900000|2021-03-16 09:45:00|6586.98|6586.98|6583.14|6583.14|6586.98|6586.98|6582.2|6582.2|0
1615888200000|2021-03-16 09:50:00|6580.72|6580.72|6577.99|6577.99|6580.72|6580.72|6577.99|6577.99|0
1615888500000|2021-03-16 09:55:00|6578.16|6578.16|6579.3|6579.3|6579.3|6579.3|6578.16|6578.16|0
1615888800000|2021-03-16 10:00:00|6580.27|6580.27|6580.14|6580.14|6580.44|6580.44|6579.16|6579.16|0
1615889100000|2021-03-16 10:05:00|6579.63|6579.63|6578.77|6578.77|6579.63|6579.63|6578.72|6578.72|0
1615889400000|2021-03-16 10:10:00|6579.2|6579.2|6582.85|6582.85|6582.85|6582.85|6579.2|6579.2|0
1615889700000|2021-03-16 10:15:00|6582.3|6582.3|6583.66|6583.66|6584.17|6584.17|6581.21|6581.21|0
1615890000000|2021-03-16 10:20:00|6584.13|6584.13|6583.14|6583.14|6584.13|6584.13|6582.17|6582.17|0
1615890300000|2021-03-16 10:25:00|6582.74|6582.74|6580.96|6580.96|6582.74|6582.74|6580.96|6580.96|0
1615890600000|2021-03-16 10:30:00|6579.45|6579.45|6581.15|6581.15|6581.15|6581.15|6578.61|6578.61|0
1615890900000|2021-03-16 10:35:00|6580.53|6580.53|6576.85|6576.85|6580.53|6580.53|6576.85|6576.85|0
1615891200000|2021-03-16 10:40:00|6576.02|6576.02|6578.5|6578.5|6578.5|6578.5|6575.19|6575.19|0
1615891500000|2021-03-16 10:45:00|6578.58|6578.58|6580.29|6580.29|6580.29|6580.29|6578.17|6578.17|0
1615891800000|2021-03-16 10:50:00|6578.7|6578.7|6575.15|6575.15|6578.7|6578.7|6575.15|6575.15|0
1615892100000|2021-03-16 10:55:00|6575.62|6575.62|6577.32|6577.32|6577.32|6577.32|6573.71|6573.71|0
1615892400000|2021-03-16 11:00:00|6577.93|6577.93|6575.29|6575.29|6577.93|6577.93|6575.29|6575.29|0
1615892700000|2021-03-16 11:05:00|6575.15|6575.15|6576.3|6576.3|6576.3|6576.3|6575.15|6575.15|0
1615893000000|2021-03-16 11:10:00|6576.65|6576.65|6576.74|6576.74|6576.74|6576.74|6575.23|6575.23|0
1615893300000|2021-03-16 11:15:00|6575.98|6575.98|6575.21|6575.21|6577.22|6577.22|6575.21|6575.21|0
1615893600000|2021-03-16 11:20:00|6576.47|6576.47|6577.68|6577.68|6578.28|6578.28|6576.47|6576.47|0
1615893900000|2021-03-16 11:25:00|6576.7|6576.7|6578.6|6578.6|6579.16|6579.16|6576.7|6576.7|0
1615894200000|2021-03-16 11:30:00|6578.98|6578.98|6578.02|6578.02|6580.21|6580.21|6578.02|6578.02|0
1615894500000|2021-03-16 11:35:00|6575.93|6575.93|6581.47|6581.47|6581.47|6581.47|6575.93|6575.93|0
1615894800000|2021-03-16 11:40:00|6583.14|6583.14|6585.68|6585.68|6586.33|6586.33|6583.14|6583.14|0
1615895100000|2021-03-16 11:45:00|6587.34|6587.34|6587.06|6587.06|6588.49|6588.49|6587.06|6587.06|0
1615895400000|2021-03-16 11:50:00|6586.8|6586.8|6587.25|6587.25|6588.13|6588.13|6586.47|6586.47|0
1615895700000|2021-03-16 11:55:00|6587.62|6587.62|6586.89|6586.89|6588.68|6588.68|6586.89|6586.89|0
1615896000000|2021-03-16 12:00:00|6587.96|6587.96|6588.27|6588.27|6588.93|6588.93|6587.17|6587.17|0
1615896300000|2021-03-16 12:05:00|6588.35|6588.35|6588.01|6588.01|6588.35|6588.35|6587.31|6587.31|0
1615896600000|2021-03-16 12:10:00|6587.97|6587.97|6589.55|6589.55|6590.02|6590.02|6587.97|6587.97|0
1615896900000|2021-03-16 12:15:00|6588.67|6588.67|6589.11|6589.11|6589.11|6589.11|6587.77|6587.77|0
1615897200000|2021-03-16 12:20:00|6587.95|6587.95|6586.31|6586.31|6587.95|6587.95|6585.12|6585.12|0
1615897500000|2021-03-16 12:25:00|6586.86|6586.86|6584.72|6584.72|6587.02|6587.02|6584.45|6584.45|0
1615897800000|2021-03-16 12:30:00|6585.26|6585.26|6584.77|6584.77|6586.92|6586.92|6584.77|6584.77|0
1615898100000|2021-03-16 12:35:00|6583.94|6583.94|6584.1|6584.1|6584.1|6584.1|6582.54|6582.54|0
1615898400000|2021-03-16 12:40:00|6583.7|6583.7|6582.6|6582.6|6583.96|6583.96|6582.6|6582.6|0
1615898700000|2021-03-16 12:45:00|6582.39|6582.39|6582.14|6582.14|6582.39|6582.39|6581.59|6581.59|0
1615899000000|2021-03-16 12:50:00|6582.56|6582.56|6586.56|6586.56|6586.56|6586.56|6582.56|6582.56|0
1615899300000|2021-03-16 12:55:00|6587.43|6587.43|6584.92|6584.92|6588.33|6588.33|6584.92|6584.92|0
1615899600000|2021-03-16 13:00:00|6586.24|6586.24|6586.43|6586.43|6587.15|6587.15|6586.24|6586.24|0
1615899900000|2021-03-16 13:05:00|6586.25|6586.25|6585.64|6585.64|6587.11|6587.11|6585.64|6585.64|0
1615900200000|2021-03-16 13:10:00|6584.84|6584.84|6584.48|6584.48|6585.6|6585.6|6584.48|6584.48|0
1615900500000|2021-03-16 13:15:00|6586.12|6586.12|6585.47|6585.47|6586.12|6586.12|6583.89|6583.89|0
1615900800000|2021-03-16 13:20:00|6586.06|6586.06|6590.67|6590.67|6590.67|6590.67|6585.83|6585.83|0
1615901100000|2021-03-16 13:25:00|6590.25|6590.25|6589.61|6589.61|6590.73|6590.73|6589.61|6589.61|0
1615901400000|2021-03-16 13:30:00|6589.65|6589.65|6592.25|6592.25|6594.08|6594.08|6589.65|6589.65|0
1615901700000|2021-03-16 13:35:00|6592.86|6592.86|6589.21|6589.21|6593.08|6593.08|6589.21|6589.21|0
1615902000000|2021-03-16 13:40:00|6589.15|6589.15|6588.04|6588.04|6589.15|6589.15|6587.25|6587.25|0
1615902300000|2021-03-16 13:45:00|6588.69|6588.69|6590.19|6590.19|6590.19|6590.19|6587.37|6587.37|0
1615902600000|2021-03-16 13:50:00|6591|6591|6589.26|6589.26|6591|6591|6587.86|6587.86|0
1615902900000|2021-03-16 13:55:00|6589.7|6589.7|6588.73|6588.73|6590.45|6590.45|6588.73|6588.73|0
1615903200000|2021-03-16 14:00:00|6589.14|6589.14|6581.97|6581.97|6589.14|6589.14|6581.97|6581.97|0
1615903500000|2021-03-16 14:05:00|6581.18|6581.18|6582.85|6582.85|6582.85|6582.85|6579.58|6579.58|0
1615903800000|2021-03-16 14:10:00|6583.75|6583.75|6586.51|6586.51|6586.51|6586.51|6583.75|6583.75|0
1615904100000|2021-03-16 14:15:00|6585.72|6585.72|6587.65|6587.65|6587.65|6587.65|6585.64|6585.64|0
1615904400000|2021-03-16 14:20:00|6587.82|6587.82|6591.58|6591.58|6591.58|6591.58|6587.71|6587.71|0
1615904700000|2021-03-16 14:25:00|6589.85|6589.85|6589.65|6589.65|6590.84|6590.84|6589.65|6589.65|0
1615905000000|2021-03-16 14:30:00|6591.05|6591.05|6591.07|6591.07|6593.23|6593.23|6591.05|6591.05|0
1615905300000|2021-03-16 14:35:00|6592.81|6592.81|6591.05|6591.05|6592.81|6592.81|6591.05|6591.05|0
1615905600000|2021-03-16 14:40:00|6590.93|6590.93|6586.37|6586.37|6590.93|6590.93|6586.37|6586.37|0
1615905900000|2021-03-16 14:45:00|6587.57|6587.57|6586.01|6586.01|6588.05|6588.05|6586.01|6586.01|0
1615906200000|2021-03-16 14:50:00|6584.6|6584.6|6586.92|6586.92|6586.94|6586.94|6584.6|6584.6|0
1615906500000|2021-03-16 14:55:00|6587.17|6587.17|6585.44|6585.44|6587.56|6587.56|6585.44|6585.44|0
1615906800000|2021-03-16 15:00:00|6586.82|6586.82|6588.03|6588.03|6588.03|6588.03|6586.12|6586.12|0
1615907100000|2021-03-16 15:05:00|6589.86|6589.86|6581.84|6581.84|6589.86|6589.86|6581.84|6581.84|0
1615907400000|2021-03-16 15:10:00|6581.87|6581.87|6585.49|6585.49|6586.74|6586.74|6581.87|6581.87|0
1615907700000|2021-03-16 15:15:00|6586.4|6586.4|6587.27|6587.27|6587.67|6587.67|6585.89|6585.89|0
1615908000000|2021-03-16 15:20:00|6586.5|6586.5|6589.85|6589.85|6590.73|6590.73|6586.5|6586.5|0
1615908300000|2021-03-16 15:25:00|6587.43|6587.43|6585.19|6585.19|6587.76|6587.76|6585|6585|0
1615908600000|2021-03-16 15:30:00|6586.04|6586.04|6589.09|6589.09|6589.09|6589.09|6586.04|6586.04|0
1615908900000|2021-03-16 15:35:00|6586.05|6586.05|6586.95|6586.95|6587.31|6587.31|6586.05|6586.05|0
1615909200000|2021-03-16 15:40:00|6590|6590|6588.89|6588.89|6591.18|6591.18|6588.89|6588.89|0
1615909500000|2021-03-16 15:45:00|6589.31|6589.31|6585.39|6585.39|6589.31|6589.31|6585.39|6585.39|0
1615909800000|2021-03-16 15:50:00|6585.42|6585.42|6583.3|6583.3|6585.42|6585.42|6583.11|6583.11|0
1615910100000|2021-03-16 15:55:00|6581.72|6581.72|6581.71|6581.71|6581.72|6581.72|6578.72|6578.72|0
1615910400000|2021-03-16 16:00:00|6580.42|6580.42|6583.58|6583.58|6583.58|6583.58|6580.42|6580.42|0
1615910700000|2021-03-16 16:05:00|6583.74|6583.74|6581.6|6581.6|6584.62|6584.62|6581.6|6581.6|0
1615911000000|2021-03-16 16:10:00|6581.12|6581.12|6581.54|6581.54|6583.09|6583.09|6580.38|6580.38|0
1615911300000|2021-03-16 16:15:00|6581.69|6581.69|6579.41|6579.41|6581.69|6581.69|6579.41|6579.41|0
1615911600000|2021-03-16 16:20:00|6579.28|6579.28|6582.26|6582.26|6582.63|6582.63|6579.28|6579.28|0
1615911900000|2021-03-16 16:25:00|6582.53|6582.53|6580.59|6580.59|6583.99|6583.99|6580.59|6580.59|0
1615968900000|2021-03-17 08:15:00|6536.73|6536.73|6524.35|6524.35|6536.73|6536.73|6524.35|6524.35|0
1615969200000|2021-03-17 08:20:00|6520.68|6520.68|6517.62|6517.62|6521.64|6521.64|6515.15|6515.15|0
1615969500000|2021-03-17 08:25:00|6514.51|6514.51|6505.27|6505.27|6514.51|6514.51|6505.27|6505.27|0
1615969800000|2021-03-17 08:30:00|6507.74|6507.74|6513.95|6513.95|6514.57|6514.57|6507.74|6507.74|0
1615970100000|2021-03-17 08:35:00|6516.48|6516.48|6520.39|6520.39|6521.03|6521.03|6516.48|6516.48|0
1615970400000|2021-03-17 08:40:00|6521.08|6521.08|6515.43|6515.43|6521.16|6521.16|6515.43|6515.43|0
1615970700000|2021-03-17 08:45:00|6517.64|6517.64|6515.47|6515.47|6517.64|6517.64|6514.57|6514.57|0
1615971000000|2021-03-17 08:50:00|6514.81|6514.81|6516.23|6516.23|6516.23|6516.23|6514.31|6514.31|0
1615971300000|2021-03-17 08:55:00|6515.94|6515.94|6523.28|6523.28|6523.28|6523.28|6515.94|6515.94|0
1615971600000|2021-03-17 09:00:00|6522.8|6522.8|6521.81|6521.81|6523.55|6523.55|6521.49|6521.49|0
1615971900000|2021-03-17 09:05:00|6522.71|6522.71|6523.49|6523.49|6524.14|6524.14|6521.79|6521.79|0
1615972200000|2021-03-17 09:10:00|6524.15|6524.15|6522.28|6522.28|6524.15|6524.15|6522.28|6522.28|0
1615972500000|2021-03-17 09:15:00|6522.9|6522.9|6524.07|6524.07|6524.57|6524.57|6522.9|6522.9|0
1615972800000|2021-03-17 09:20:00|6524.7|6524.7|6526.66|6526.66|6526.66|6526.66|6524.7|6524.7|0
1615973100000|2021-03-17 09:25:00|6527.03|6527.03|6528.43|6528.43|6528.43|6528.43|6526.2|6526.2|0
1615973400000|2021-03-17 09:30:00|6525.54|6525.54|6524.65|6524.65|6525.54|6525.54|6523.77|6523.77|0
1615973700000|2021-03-17 09:35:00|6525.4|6525.4|6527.29|6527.29|6527.43|6527.43|6523.98|6523.98|0
1615974000000|2021-03-17 09:40:00|6528.04|6528.04|6526.72|6526.72|6528.52|6528.52|6526.03|6526.03|0
1615974300000|2021-03-17 09:45:00|6525.37|6525.37|6525.19|6525.19|6526.29|6526.29|6525.03|6525.03|0
1615974600000|2021-03-17 09:50:00|6527.38|6527.38|6527.13|6527.13|6527.38|6527.38|6524.89|6524.89|0
1615974900000|2021-03-17 09:55:00|6528.29|6528.29|6530.95|6530.95|6530.95|6530.95|6528.29|6528.29|0
1615975200000|2021-03-17 10:00:00|6530.93|6530.93|6530.15|6530.15|6530.93|6530.93|6529.47|6529.47|0
1615975500000|2021-03-17 10:05:00|6530.64|6530.64|6534.25|6534.25|6534.25|6534.25|6530.64|6530.64|0
1615975800000|2021-03-17 10:10:00|6533.21|6533.21|6531.56|6531.56|6533.21|6533.21|6531.56|6531.56|0
1615976100000|2021-03-17 10:15:00|6531.27|6531.27|6531.59|6531.59|6532.44|6532.44|6531.27|6531.27|0
1615976400000|2021-03-17 10:20:00|6531.79|6531.79|6530.99|6530.99|6531.79|6531.79|6530.88|6530.88|0
1615976700000|2021-03-17 10:25:00|6530|6530|6528.65|6528.65|6530.61|6530.61|6528.65|6528.65|0
1615977000000|2021-03-17 10:30:00|6528.09|6528.09|6526.91|6526.91|6528.09|6528.09|6526.91|6526.91|0
1615977300000|2021-03-17 10:35:00|6527.67|6527.67|6530.76|6530.76|6530.76|6530.76|6527.67|6527.67|0
1615977600000|2021-03-17 10:40:00|6530.9|6530.9|6533.3|6533.3|6533.3|6533.3|6530.9|6530.9|0
1615977900000|2021-03-17 10:45:00|6534.71|6534.71|6534.54|6534.54|6534.71|6534.71|6534.09|6534.09|0
1615978200000|2021-03-17 10:50:00|6533.23|6533.23|6533.35|6533.35|6534.92|6534.92|6533.07|6533.07|0
1615978500000|2021-03-17 10:55:00|6533.33|6533.33|6533.12|6533.12|6535.62|6535.62|6533.12|6533.12|0
1615978800000|2021-03-17 11:00:00|6532.96|6532.96|6533.03|6533.03|6533.03|6533.03|6531.4|6531.4|0
1615979100000|2021-03-17 11:05:00|6530.02|6530.02|6530.77|6530.77|6531.2|6531.2|6530.02|6530.02|0
1615979400000|2021-03-17 11:10:00|6531.73|6531.73|6528.08|6528.08|6531.73|6531.73|6528.08|6528.08|0
1615979700000|2021-03-17 11:15:00|6528.49|6528.49|6525.51|6525.51|6528.49|6528.49|6525.39|6525.39|0
1615980000000|2021-03-17 11:20:00|6524.01|6524.01|6520.67|6520.67|6526.11|6526.11|6520.67|6520.67|0
1615980300000|2021-03-17 11:25:00|6519.69|6519.69|6514.32|6514.32|6519.69|6519.69|6514.15|6514.15|0
1615980600000|2021-03-17 11:30:00|6514.49|6514.49|6515.46|6515.46|6516.72|6516.72|6514.49|6514.49|0
1615980900000|2021-03-17 11:35:00|6516.58|6516.58|6513.04|6513.04|6516.58|6516.58|6512.68|6512.68|0
1615981200000|2021-03-17 11:40:00|6513.55|6513.55|6511.27|6511.27|6513.99|6513.99|6511.27|6511.27|0
1615981500000|2021-03-17 11:45:00|6511.38|6511.38|6509.47|6509.47|6511.38|6511.38|6509.47|6509.47|0
1615981800000|2021-03-17 11:50:00|6508.97|6508.97|6508.87|6508.87|6508.97|6508.97|6506.7|6506.7|0
1615982100000|2021-03-17 11:55:00|6508.31|6508.31|6509.9|6509.9|6510.93|6510.93|6508.31|6508.31|0
1615982400000|2021-03-17 12:00:00|6509.12|6509.12|6511.44|6511.44|6512.41|6512.41|6509.12|6509.12|0
1615982700000|2021-03-17 12:05:00|6512.37|6512.37|6511.86|6511.86|6512.6|6512.6|6510.68|6510.68|0
1615983000000|2021-03-17 12:10:00|6511.5|6511.5|6514.92|6514.92|6514.92|6514.92|6511.5|6511.5|0
1615983300000|2021-03-17 12:15:00|6513.42|6513.42|6515.87|6515.87|6515.87|6515.87|6513.42|6513.42|0
1615983600000|2021-03-17 12:20:00|6514.78|6514.78|6512.79|6512.79|6514.78|6514.78|6512.12|6512.12|0
1615983900000|2021-03-17 12:25:00|6512.17|6512.17|6512.41|6512.41|6512.41|6512.41|6511.36|6511.36|0
1615984200000|2021-03-17 12:30:00|6511.56|6511.56|6511.79|6511.79|6512.62|6512.62|6511.56|6511.56|0
1615984500000|2021-03-17 12:35:00|6514.58|6514.58|6512.65|6512.65|6514.58|6514.58|6512.37|6512.37|0
1615984800000|2021-03-17 12:40:00|6513.21|6513.21|6512.55|6512.55|6513.21|6513.21|6511.81|6511.81|0
1615985100000|2021-03-17 12:45:00|6511.27|6511.27|6514.47|6514.47|6514.9|6514.9|6511.27|6511.27|0
1615985400000|2021-03-17 12:50:00|6514.08|6514.08|6514.8|6514.8|6514.8|6514.8|6513.94|6513.94|0
1615985700000|2021-03-17 12:55:00|6515.18|6515.18|6512.54|6512.54|6515.18|6515.18|6512.54|6512.54|0
1615986000000|2021-03-17 13:00:00|6511.97|6511.97|6510.39|6510.39|6512.52|6512.52|6510.39|6510.39|0
1615986300000|2021-03-17 13:05:00|6507.43|6507.43|6507.52|6507.52|6507.52|6507.52|6507.2|6507.2|0
1615986600000|2021-03-17 13:10:00|6507.45|6507.45|6509.69|6509.69|6509.69|6509.69|6507.05|6507.05|0
1615986900000|2021-03-17 13:15:00|6509.05|6509.05|6509.03|6509.03|6509.05|6509.05|6508.62|6508.62|0
1615987200000|2021-03-17 13:20:00|6510.08|6510.08|6509.62|6509.62|6512|6512|6509.62|6509.62|0
1615987500000|2021-03-17 13:25:00|6508.6|6508.6|6507.46|6507.46|6508.6|6508.6|6505.73|6505.73|0
1615987800000|2021-03-17 13:30:00|6506.17|6506.17|6506.14|6506.14|6506.17|6506.17|6504.64|6504.64|0
1615988100000|2021-03-17 13:35:00|6505.98|6505.98|6501.98|6501.98|6505.98|6505.98|6501.98|6501.98|0
1615988400000|2021-03-17 13:40:00|6503.39|6503.39|6496.75|6496.75|6503.39|6503.39|6496.75|6496.75|0
1615988700000|2021-03-17 13:45:00|6499.09|6499.09|6506.27|6506.27|6506.27|6506.27|6499.09|6499.09|0
1615989000000|2021-03-17 13:50:00|6505.45|6505.45|6505.37|6505.37|6508.44|6508.44|6505.37|6505.37|0
1615989300000|2021-03-17 13:55:00|6506.5|6506.5|6504.92|6504.92|6506.5|6506.5|6504.26|6504.26|0
1615989600000|2021-03-17 14:00:00|6506.76|6506.76|6503.6|6503.6|6506.76|6506.76|6503.28|6503.28|0
1615989900000|2021-03-17 14:05:00|6504.02|6504.02|6502.16|6502.16|6504.02|6504.02|6499.85|6499.85|0
1615990200000|2021-03-17 14:10:00|6502.32|6502.32|6506.25|6506.25|6506.25|6506.25|6502.32|6502.32|0
1615990500000|2021-03-17 14:15:00|6506.05|6506.05|6503.18|6503.18|6506.05|6506.05|6501.8|6501.8|0
1615990800000|2021-03-17 14:20:00|6502.39|6502.39|6500.5|6500.5|6503.97|6503.97|6499.9|6499.9|0
1615991100000|2021-03-17 14:25:00|6501.54|6501.54|6500.73|6500.73|6502.98|6502.98|6500.73|6500.73|0
1615991400000|2021-03-17 14:30:00|6500.92|6500.92|6500.94|6500.94|6501.1|6501.1|6500|6500|0
1615991700000|2021-03-17 14:35:00|6501.26|6501.26|6501.49|6501.49|6502.21|6502.21|6500.95|6500.95|0
1615992000000|2021-03-17 14:40:00|6501.57|6501.57|6496.96|6496.96|6501.57|6501.57|6496.58|6496.58|0
1615992300000|2021-03-17 14:45:00|6495.63|6495.63|6494.86|6494.86|6495.63|6495.63|6494.26|6494.26|0
1615992600000|2021-03-17 14:50:00|6495.56|6495.56|6497.39|6497.39|6497.75|6497.75|6494.97|6494.97|0
1615992900000|2021-03-17 14:55:00|6499.59|6499.59|6500.33|6500.33|6500.33|6500.33|6498.3|6498.3|0
1615993200000|2021-03-17 15:00:00|6497.61|6497.61|6493.77|6493.77|6497.61|6497.61|6493.77|6493.77|0
1615993500000|2021-03-17 15:05:00|6494.53|6494.53|6495.64|6495.64|6496.4|6496.4|6494.53|6494.53|0
1615993800000|2021-03-17 15:10:00|6495.62|6495.62|6498.5|6498.5|6499.32|6499.32|6494.98|6494.98|0
1615994100000|2021-03-17 15:15:00|6496.71|6496.71|6496.65|6496.65|6496.71|6496.71|6495.86|6495.86|0
1615994400000|2021-03-17 15:20:00|6498.09|6498.09|6500.8|6500.8|6501.65|6501.65|6498.09|6498.09|0
1615994700000|2021-03-17 15:25:00|6500.4|6500.4|6499.5|6499.5|6501.49|6501.49|6499.5|6499.5|0
1615995000000|2021-03-17 15:30:00|6497.64|6497.64|6493.8|6493.8|6497.64|6497.64|6493.8|6493.8|0
1615995300000|2021-03-17 15:35:00|6492.97|6492.97|6488.74|6488.74|6492.97|6492.97|6488.74|6488.74|0
1615995600000|2021-03-17 15:40:00|6487.61|6487.61|6487.11|6487.11|6487.81|6487.81|6485.99|6485.99|0
1615995900000|2021-03-17 15:45:00|6486.37|6486.37|6483.97|6483.97|6486.77|6486.77|6483.97|6483.97|0
1615996200000|2021-03-17 15:50:00|6484.17|6484.17|6485.27|6485.27|6485.3|6485.3|6484.17|6484.17|0
1615996500000|2021-03-17 15:55:00|6485.94|6485.94|6488.13|6488.13|6489.6|6489.6|6485.94|6485.94|0
1615996800000|2021-03-17 16:00:00|6487.75|6487.75|6486.78|6486.78|6488.8|6488.8|6486.78|6486.78|0
1615997100000|2021-03-17 16:05:00|6485.41|6485.41|6487.51|6487.51|6487.51|6487.51|6483.46|6483.46|0
1615997400000|2021-03-17 16:10:00|6488.44|6488.44|6490.53|6490.53|6490.53|6490.53|6488.44|6488.44|0
1615997700000|2021-03-17 16:15:00|6490.57|6490.57|6492.86|6492.86|6492.86|6492.86|6490.57|6490.57|0
1615998000000|2021-03-17 16:20:00|6493.49|6493.49|6493|6493|6494.51|6494.51|6493|6493|0
1615998300000|2021-03-17 16:25:00|6492.8|6492.8|6490.06|6490.06|6492.8|6492.8|6490.06|6490.06|0
1616055300000|2021-03-18 08:15:00|6494.98|6494.98|6498.68|6498.68|6500.31|6500.31|6494.98|6494.98|0
1616055600000|2021-03-18 08:20:00|6500.96|6500.96|6498.95|6498.95|6502.52|6502.52|6498.95|6498.95|0
1616055900000|2021-03-18 08:25:00|6500.56|6500.56|6496.4|6496.4|6500.56|6500.56|6495.16|6495.16|0
1616056200000|2021-03-18 08:30:00|6496.96|6496.96|6494.27|6494.27|6496.96|6496.96|6494.17|6494.17|0
1616056500000|2021-03-18 08:35:00|6494.87|6494.87|6495.17|6495.17|6496.34|6496.34|6493.51|6493.51|0
1616056800000|2021-03-18 08:40:00|6493.77|6493.77|6484.15|6484.15|6493.77|6493.77|6484.15|6484.15|0
1616057100000|2021-03-18 08:45:00|6484.02|6484.02|6476.09|6476.09|6484.02|6484.02|6476.09|6476.09|0
1616057400000|2021-03-18 08:50:00|6475.04|6475.04|6474.11|6474.11|6475.04|6475.04|6471.81|6471.81|0
1616057700000|2021-03-18 08:55:00|6476.55|6476.55|6478.26|6478.26|6480.53|6480.53|6476.55|6476.55|0
1616058000000|2021-03-18 09:00:00|6480.56|6480.56|6486.81|6486.81|6486.81|6486.81|6480.56|6480.56|0
1616058300000|2021-03-18 09:05:00|6486.48|6486.48|6490.91|6490.91|6490.91|6490.91|6486.48|6486.48|0
1616058600000|2021-03-18 09:10:00|6491.8|6491.8|6486.24|6486.24|6491.8|6491.8|6486.24|6486.24|0
1616058900000|2021-03-18 09:15:00|6485.81|6485.81|6500.94|6500.94|6500.94|6500.94|6485.81|6485.81|0
1616059200000|2021-03-18 09:20:00|6501.89|6501.89|6508.87|6508.87|6508.87|6508.87|6501.89|6501.89|0
1616059500000|2021-03-18 09:25:00|6506.85|6506.85|6504.47|6504.47|6506.85|6506.85|6500.8|6500.8|0
1616059800000|2021-03-18 09:30:00|6505.12|6505.12|6505.82|6505.82|6509.08|6509.08|6505.12|6505.12|0
1616060100000|2021-03-18 09:35:00|6502.8|6502.8|6503.97|6503.97|6503.97|6503.97|6500.41|6500.41|0
1616060400000|2021-03-18 09:40:00|6503.14|6503.14|6504.86|6504.86|6505|6505|6503.14|6503.14|0
1616060700000|2021-03-18 09:45:00|6507.09|6507.09|6508.19|6508.19|6508.27|6508.27|6506.42|6506.42|0
1616061000000|2021-03-18 09:50:00|6509.31|6509.31|6510.93|6510.93|6512.73|6512.73|6509.31|6509.31|0
1616061300000|2021-03-18 09:55:00|6511.21|6511.21|6510.16|6510.16|6511.21|6511.21|6508.96|6508.96|0
1616061600000|2021-03-18 10:00:00|6510.24|6510.24|6513.36|6513.36|6513.36|6513.36|6510.24|6510.24|0
1616061900000|2021-03-18 10:05:00|6514.02|6514.02|6515.98|6515.98|6516.18|6516.18|6514.02|6514.02|0
1616062200000|2021-03-18 10:10:00|6517.74|6517.74|6520.07|6520.07|6520.07|6520.07|6517.53|6517.53|0
1616062500000|2021-03-18 10:15:00|6520.7|6520.7|6524.46|6524.46|6524.46|6524.46|6520.62|6520.62|0
1616062800000|2021-03-18 10:20:00|6524.3|6524.3|6523.97|6523.97|6524.3|6524.3|6523.97|6523.97|0
1616063100000|2021-03-18 10:25:00|6524.45|6524.45|6528.23|6528.23|6528.23|6528.23|6524.11|6524.11|0
1616063400000|2021-03-18 10:30:00|6527.92|6527.92|6521.99|6521.99|6528.98|6528.98|6521.99|6521.99|0
1616063700000|2021-03-18 10:35:00|6522.07|6522.07|6520.89|6520.89|6523.04|6523.04|6520.13|6520.13|0
1616064000000|2021-03-18 10:40:00|6519.63|6519.63|6519.88|6519.88|6520.03|6520.03|6519.31|6519.31|0
1616064300000|2021-03-18 10:45:00|6520.49|6520.49|6516.64|6516.64|6520.49|6520.49|6516.64|6516.64|0
1616064600000|2021-03-18 10:50:00|6514.77|6514.77|6511.33|6511.33|6514.77|6514.77|6511.33|6511.33|0
1616064900000|2021-03-18 10:55:00|6512.06|6512.06|6506.19|6506.19|6512.06|6512.06|6506.19|6506.19|0
1616065200000|2021-03-18 11:00:00|6504.31|6504.31|6503.03|6503.03|6504.67|6504.67|6503.03|6503.03|0
1616065500000|2021-03-18 11:05:00|6500.08|6500.08|6496.22|6496.22|6500.73|6500.73|6496.22|6496.22|0
1616065800000|2021-03-18 11:10:00|6495|6495|6494.76|6494.76|6496.64|6496.64|6494.76|6494.76|0
1616066100000|2021-03-18 11:15:00|6492.43|6492.43|6489.68|6489.68|6492.43|6492.43|6489.45|6489.45|0
1616066400000|2021-03-18 11:20:00|6490.13|6490.13|6492.62|6492.62|6492.62|6492.62|6488.12|6488.12|0
1616066700000|2021-03-18 11:25:00|6499.55|6499.55|6498.02|6498.02|6500.79|6500.79|6498.02|6498.02|0
1616067000000|2021-03-18 11:30:00|6496.58|6496.58|6496.85|6496.85|6498.63|6498.63|6496.58|6496.58|0
1616067300000|2021-03-18 11:35:00|6496.14|6496.14|6489.99|6489.99|6496.14|6496.14|6488.81|6488.81|0
1616067600000|2021-03-18 11:40:00|6489.85|6489.85|6489.37|6489.37|6492.09|6492.09|6489.37|6489.37|0
1616067900000|2021-03-18 11:45:00|6488.44|6488.44|6490.63|6490.63|6492.24|6492.24|6488.44|6488.44|0
1616068200000|2021-03-18 11:50:00|6490.99|6490.99|6488.51|6488.51|6490.99|6490.99|6488.51|6488.51|0
1616068500000|2021-03-18 11:55:00|6487.96|6487.96|6491.09|6491.09|6491.09|6491.09|6487.51|6487.51|0
1616068800000|2021-03-18 12:00:00|6488.49|6488.49|6493.46|6493.46|6493.46|6493.46|6488.49|6488.49|0
1616069100000|2021-03-18 12:05:00|6493.06|6493.06|6494.33|6494.33|6494.84|6494.84|6493.06|6493.06|0
1616069400000|2021-03-18 12:10:00|6493.62|6493.62|6494.93|6494.93|6495.65|6495.65|6493.62|6493.62|0
1616069700000|2021-03-18 12:15:00|6494.46|6494.46|6494.08|6494.08|6494.61|6494.61|6493.23|6493.23|0
1616070000000|2021-03-18 12:20:00|6493.03|6493.03|6494.77|6494.77|6494.77|6494.77|6493.03|6493.03|0
1616070300000|2021-03-18 12:25:00|6494.43|6494.43|6493.8|6493.8|6494.43|6494.43|6493.8|6493.8|0
1616070600000|2021-03-18 12:30:00|6493.31|6493.31|6492.88|6492.88|6493.31|6493.31|6492.6|6492.6|0
1616070900000|2021-03-18 12:35:00|6492.99|6492.99|6489.45|6489.45|6492.99|6492.99|6489.45|6489.45|0
1616071200000|2021-03-18 12:40:00|6487.86|6487.86|6484.09|6484.09|6487.86|6487.86|6483.91|6483.91|0
1616071500000|2021-03-18 12:45:00|6484.12|6484.12|6488.23|6488.23|6488.34|6488.34|6484.12|6484.12|0
1616071800000|2021-03-18 12:50:00|6487.51|6487.51|6491.81|6491.81|6491.81|6491.81|6487.51|6487.51|0
1616072100000|2021-03-18 12:55:00|6490.99|6490.99|6488.73|6488.73|6490.99|6490.99|6488.73|6488.73|0
1616072400000|2021-03-18 13:00:00|6489.25|6489.25|6488.29|6488.29|6489.25|6489.25|6487.59|6487.59|0
1616072700000|2021-03-18 13:05:00|6489.02|6489.02|6490.55|6490.55|6490.62|6490.62|6489.02|6489.02|0
1616073000000|2021-03-18 13:10:00|6488.79|6488.79|6492.15|6492.15|6492.15|6492.15|6488.79|6488.79|0
1616073300000|2021-03-18 13:15:00|6492|6492|6493.24|6493.24|6493.24|6493.24|6491.16|6491.16|0
1616073600000|2021-03-18 13:20:00|6492.72|6492.72|6492.26|6492.26|6492.72|6492.72|6491.67|6491.67|0
1616073900000|2021-03-18 13:25:00|6491.54|6491.54|6493.66|6493.66|6493.66|6493.66|6490.23|6490.23|0
1616074200000|2021-03-18 13:30:00|6492.86|6492.86|6497.01|6497.01|6497.01|6497.01|6492.86|6492.86|0
1616074500000|2021-03-18 13:35:00|6496.9|6496.9|6502.34|6502.34|6502.34|6502.34|6496.9|6496.9|0
1616074800000|2021-03-18 13:40:00|6502.18|6502.18|6503.6|6503.6|6503.6|6503.6|6499.48|6499.48|0
1616075100000|2021-03-18 13:45:00|6503.67|6503.67|6499.01|6499.01|6503.67|6503.67|6499.01|6499.01|0
1616075400000|2021-03-18 13:50:00|6499.08|6499.08|6502.7|6502.7|6502.7|6502.7|6496.29|6496.29|0
1616075700000|2021-03-18 13:55:00|6502.56|6502.56|6504.46|6504.46|6505.28|6505.28|6502.56|6502.56|0
1616076000000|2021-03-18 14:00:00|6505.63|6505.63|6502.33|6502.33|6505.63|6505.63|6502.33|6502.33|0
1616076300000|2021-03-18 14:05:00|6502.21|6502.21|6500.06|6500.06|6504.57|6504.57|6500.06|6500.06|0
1616076600000|2021-03-18 14:10:00|6499.94|6499.94|6499.97|6499.97|6501.82|6501.82|6499.94|6499.94|0
1616076900000|2021-03-18 14:15:00|6500.55|6500.55|6493.27|6493.27|6500.55|6500.55|6493.27|6493.27|0
1616077200000|2021-03-18 14:20:00|6493.87|6493.87|6493.76|6493.76|6495.32|6495.32|6493.24|6493.24|0
1616077500000|2021-03-18 14:25:00|6493.32|6493.32|6502.17|6502.17|6502.17|6502.17|6493.32|6493.32|0
1616077800000|2021-03-18 14:30:00|6501.85|6501.85|6498.59|6498.59|6501.85|6501.85|6498.46|6498.46|0
1616078100000|2021-03-18 14:35:00|6499.47|6499.47|6500.5|6500.5|6502.51|6502.51|6498.88|6498.88|0
1616078400000|2021-03-18 14:40:00|6501.01|6501.01|6496.92|6496.92|6501.01|6501.01|6496.92|6496.92|0
1616078700000|2021-03-18 14:45:00|6493.11|6493.11|6489.78|6489.78|6493.11|6493.11|6489.78|6489.78|0
1616079000000|2021-03-18 14:50:00|6489.53|6489.53|6493.28|6493.28|6493.28|6493.28|6487.43|6487.43|0
1616079300000|2021-03-18 14:55:00|6495.04|6495.04|6496.62|6496.62|6496.62|6496.62|6495.04|6495.04|0
1616079600000|2021-03-18 15:00:00|6496.46|6496.46|6496.03|6496.03|6498.06|6498.06|6496.03|6496.03|0
1616079900000|2021-03-18 15:05:00|6496.05|6496.05|6497.32|6497.32|6497.64|6497.64|6496.05|6496.05|0
1616080200000|2021-03-18 15:10:00|6497.28|6497.28|6495.21|6495.21|6497.28|6497.28|6495.21|6495.21|0
1616080500000|2021-03-18 15:15:00|6495.18|6495.18|6498.03|6498.03|6498.99|6498.99|6495.18|6495.18|0
1616080800000|2021-03-18 15:20:00|6498.85|6498.85|6499.91|6499.91|6501.71|6501.71|6498.85|6498.85|0
1616081100000|2021-03-18 15:25:00|6499.24|6499.24|6501.4|6501.4|6502.11|6502.11|6499.24|6499.24|0
1616081400000|2021-03-18 15:30:00|6503.8|6503.8|6508.38|6508.38|6508.38|6508.38|6503.8|6503.8|0
1616081700000|2021-03-18 15:35:00|6508.49|6508.49|6507.12|6507.12|6508.49|6508.49|6506.94|6506.94|0
1616082000000|2021-03-18 15:40:00|6509.51|6509.51|6508.1|6508.1|6510.35|6510.35|6508.1|6508.1|0
1616082300000|2021-03-18 15:45:00|6509.19|6509.19|6510.93|6510.93|6511.22|6511.22|6509.19|6509.19|0
1616082600000|2021-03-18 15:50:00|6512.12|6512.12|6513.21|6513.21|6513.59|6513.59|6511.49|6511.49|0
1616082900000|2021-03-18 15:55:00|6513.22|6513.22|6519.33|6519.33|6519.33|6519.33|6512.14|6512.14|0
1616083200000|2021-03-18 16:00:00|6518.09|6518.09|6515.83|6515.83|6518.09|6518.09|6515.83|6515.83|0
1616083500000|2021-03-18 16:05:00|6516.89|6516.89|6512.91|6512.91|6517.45|6517.45|6512.91|6512.91|0
1616083800000|2021-03-18 16:10:00|6513.31|6513.31|6507.8|6507.8|6513.31|6513.31|6507.8|6507.8|0
1616084100000|2021-03-18 16:15:00|6507.08|6507.08|6507.91|6507.91|6507.91|6507.91|6505.3|6505.3|0
1616084400000|2021-03-18 16:20:00|6508.69|6508.69|6511.31|6511.31|6511.31|6511.31|6508.28|6508.28|0
1616084700000|2021-03-18 16:25:00|6511.58|6511.58|6510.65|6510.65|6511.58|6511.58|6510.37|6510.37|0
1616141700000|2021-03-19 08:15:00|6460.12|6460.12|6460.07|6460.07|6463.99|6463.99|6460.07|6460.07|0
1616142000000|2021-03-19 08:20:00|6462.23|6462.23|6465.49|6465.49|6466.41|6466.41|6462.23|6462.23|0
1616142300000|2021-03-19 08:25:00|6465.34|6465.34|6470.82|6470.82|6471.07|6471.07|6465.34|6465.34|0
1616142600000|2021-03-19 08:30:00|6474.43|6474.43|6469.36|6469.36|6477.17|6477.17|6468.78|6468.78|0
1616142900000|2021-03-19 08:35:00|6472.09|6472.09|6472.67|6472.67|6473.15|6473.15|6470.7|6470.7|0
1616143200000|2021-03-19 08:40:00|6473.03|6473.03|6471.12|6471.12|6473.03|6473.03|6470.22|6470.22|0
1616143500000|2021-03-19 08:45:00|6469.66|6469.66|6470.58|6470.58|6473.88|6473.88|6469.66|6469.66|0
1616143800000|2021-03-19 08:50:00|6471.67|6471.67|6469.87|6469.87|6472.82|6472.82|6469.87|6469.87|0
1616144100000|2021-03-19 08:55:00|6470.17|6470.17|6471.5|6471.5|6473.8|6473.8|6470.17|6470.17|0
1616144400000|2021-03-19 09:00:00|6469.66|6469.66|6472.53|6472.53|6472.68|6472.68|6469.66|6469.66|0
1616144700000|2021-03-19 09:05:00|6473.66|6473.66|6479|6479|6479|6479|6473.66|6473.66|0
1616145000000|2021-03-19 09:10:00|6479.19|6479.19|6478.75|6478.75|6480.66|6480.66|6477.84|6477.84|0
1616145300000|2021-03-19 09:15:00|6480.94|6480.94|6477.68|6477.68|6480.94|6480.94|6477.33|6477.33|0
1616145600000|2021-03-19 09:20:00|6477.64|6477.64|6476.77|6476.77|6479.2|6479.2|6476.77|6476.77|0
1616145900000|2021-03-19 09:25:00|6476.66|6476.66|6473.63|6473.63|6476.66|6476.66|6473.63|6473.63|0
1616146200000|2021-03-19 09:30:00|6473.3|6473.3|6470.76|6470.76|6473.3|6473.3|6468.84|6468.84|0
1616146500000|2021-03-19 09:35:00|6472.07|6472.07|6472.4|6472.4|6473.32|6473.32|6472.07|6472.07|0
1616146800000|2021-03-19 09:40:00|6473.86|6473.86|6476.86|6476.86|6478.17|6478.17|6473.86|6473.86|0
1616147100000|2021-03-19 09:45:00|6478.7|6478.7|6476.07|6476.07|6480.31|6480.31|6476.07|6476.07|0
1616147400000|2021-03-19 09:50:00|6474.03|6474.03|6475.22|6475.22|6476.57|6476.57|6473.78|6473.78|0
1616147700000|2021-03-19 09:55:00|6475.13|6475.13|6478.27|6478.27|6479.01|6479.01|6475.13|6475.13|0
1616148000000|2021-03-19 10:00:00|6478.77|6478.77|6478.17|6478.17|6480.87|6480.87|6478.17|6478.17|0
1616148300000|2021-03-19 10:05:00|6475.45|6475.45|6471.36|6471.36|6475.45|6475.45|6471.36|6471.36|0
1616148600000|2021-03-19 10:10:00|6473.62|6473.62|6473.62|6473.62|6473.62|6473.62|6473.62|6473.62|0
1616148900000|2021-03-19 10:15:00|6448.1|6448.1|6444.68|6444.68|6448.6|6448.6|6444.62|6444.62|0
1616149200000|2021-03-19 10:20:00|6446.06|6446.06|6443.36|6443.36|6446.06|6446.06|6443.36|6443.36|0
1616149500000|2021-03-19 10:25:00|6440.16|6440.16|6442.28|6442.28|6442.28|6442.28|6439.03|6439.03|0
1616149800000|2021-03-19 10:30:00|6443.89|6443.89|6453.76|6453.76|6453.76|6453.76|6443.89|6443.89|0
1616150100000|2021-03-19 10:35:00|6455.44|6455.44|6452.48|6452.48|6457.34|6457.34|6452.48|6452.48|0
1616150400000|2021-03-19 10:40:00|6451.9|6451.9|6448.57|6448.57|6452.17|6452.17|6448.57|6448.57|0
1616150700000|2021-03-19 10:45:00|6450.21|6450.21|6447.82|6447.82|6450.4|6450.4|6447.82|6447.82|0
1616151000000|2021-03-19 10:50:00|6447.4|6447.4|6451.8|6451.8|6452.21|6452.21|6447.4|6447.4|0
1616151300000|2021-03-19 10:55:00|6450.76|6450.76|6452.42|6452.42|6452.42|6452.42|6450.76|6450.76|0
1616151600000|2021-03-19 11:00:00|6453.61|6453.61|6450.95|6450.95|6453.61|6453.61|6448.27|6448.27|0
1616151900000|2021-03-19 11:05:00|6450.37|6450.37|6448.81|6448.81|6452.7|6452.7|6448.81|6448.81|0
1616152200000|2021-03-19 11:10:00|6449.49|6449.49|6448.63|6448.63|6451.46|6451.46|6448.63|6448.63|0
1616152500000|2021-03-19 11:15:00|6448.99|6448.99|6448.12|6448.12|6450.22|6450.22|6448.12|6448.12|0
1616152800000|2021-03-19 11:20:00|6447.73|6447.73|6446.32|6446.32|6447.73|6447.73|6445.54|6445.54|0
1616153100000|2021-03-19 11:25:00|6442.74|6442.74|6441.07|6441.07|6442.74|6442.74|6439.22|6439.22|0
1616153400000|2021-03-19 11:30:00|6441.05|6441.05|6442.51|6442.51|6442.78|6442.78|6441.05|6441.05|0
1616153700000|2021-03-19 11:35:00|6441.86|6441.86|6445.84|6445.84|6445.84|6445.84|6441.86|6441.86|0
1616154000000|2021-03-19 11:40:00|6446.44|6446.44|6447.29|6447.29|6449.06|6449.06|6446.44|6446.44|0
1616154300000|2021-03-19 11:45:00|6450.21|6450.21|6452.81|6452.81|6453.28|6453.28|6450.21|6450.21|0
1616154600000|2021-03-19 11:50:00|6451.47|6451.47|6449.4|6449.4|6451.47|6451.47|6449.4|6449.4|0
1616154900000|2021-03-19 11:55:00|6448.51|6448.51|6447.89|6447.89|6449.35|6449.35|6447.57|6447.57|0
1616155200000|2021-03-19 12:00:00|6446.59|6446.59|6447.18|6447.18|6450.08|6450.08|6446.59|6446.59|0
1616155500000|2021-03-19 12:05:00|6448.54|6448.54|6449.54|6449.54|6449.54|6449.54|6447.35|6447.35|0
1616155800000|2021-03-19 12:10:00|6449.27|6449.27|6449.42|6449.42|6449.42|6449.42|6448.49|6448.49|0
1616156100000|2021-03-19 12:15:00|6450.54|6450.54|6454.75|6454.75|6454.75|6454.75|6450.35|6450.35|0
1616156400000|2021-03-19 12:20:00|6454.31|6454.31|6457.13|6457.13|6457.66|6457.66|6454.31|6454.31|0
1616156700000|2021-03-19 12:25:00|6457.59|6457.59|6450.62|6450.62|6457.59|6457.59|6450.62|6450.62|0
1616157000000|2021-03-19 12:30:00|6451.14|6451.14|6452.04|6452.04|6452.53|6452.53|6451.14|6451.14|0
1616157300000|2021-03-19 12:35:00|6452.35|6452.35|6454.42|6454.42|6455.53|6455.53|6452.35|6452.35|0
1616157600000|2021-03-19 12:40:00|6453.75|6453.75|6453.8|6453.8|6455.36|6455.36|6453.75|6453.75|0
1616157900000|2021-03-19 12:45:00|6453.96|6453.96|6454.26|6454.26|6455.67|6455.67|6453.96|6453.96|0
1616158200000|2021-03-19 12:50:00|6454.04|6454.04|6450|6450|6454.04|6454.04|6449.78|6449.78|0
1616158500000|2021-03-19 12:55:00|6448.52|6448.52|6447.82|6447.82|6448.52|6448.52|6446.04|6446.04|0
1616158800000|2021-03-19 13:00:00|6446.05|6446.05|6445.69|6445.69|6446.05|6446.05|6440.36|6440.36|0
1616159100000|2021-03-19 13:05:00|6443.74|6443.74|6443.53|6443.53|6445.8|6445.8|6443.53|6443.53|0
1616159400000|2021-03-19 13:10:00|6445.2|6445.2|6443.84|6443.84|6446.12|6446.12|6443.84|6443.84|0
1616159700000|2021-03-19 13:15:00|6443.42|6443.42|6448.91|6448.91|6448.91|6448.91|6443.42|6443.42|0
1616160000000|2021-03-19 13:20:00|6448.3|6448.3|6447.34|6447.34|6449.76|6449.76|6447.34|6447.34|0
1616160300000|2021-03-19 13:25:00|6446.34|6446.34|6443.57|6443.57|6446.34|6446.34|6443.57|6443.57|0
1616160600000|2021-03-19 13:30:00|6443.64|6443.64|6444.68|6444.68|6444.68|6444.68|6441.7|6441.7|0
1616160900000|2021-03-19 13:35:00|6445.26|6445.26|6438.26|6438.26|6445.26|6445.26|6438.26|6438.26|0
1616161200000|2021-03-19 13:40:00|6435.6|6435.6|6434.12|6434.12|6435.6|6435.6|6432.1|6432.1|0
1616161500000|2021-03-19 13:45:00|6434.08|6434.08|6433.29|6433.29|6434.08|6434.08|6429.68|6429.68|0
1616161800000|2021-03-19 13:50:00|6431.27|6431.27|6442.52|6442.52|6443.35|6443.35|6431.27|6431.27|0
1616162100000|2021-03-19 13:55:00|6441.69|6441.69|6434.91|6434.91|6441.69|6441.69|6434.91|6434.91|0
1616162400000|2021-03-19 14:00:00|6436.12|6436.12|6430.01|6430.01|6436.12|6436.12|6430.01|6430.01|0
1616162700000|2021-03-19 14:05:00|6424.53|6424.53|6424.34|6424.34|6424.53|6424.53|6422.17|6422.17|0
1616163000000|2021-03-19 14:10:00|6428.23|6428.23|6427.9|6427.9|6428.23|6428.23|6425.53|6425.53|0
1616163300000|2021-03-19 14:15:00|6429.69|6429.69|6430.45|6430.45|6431.03|6431.03|6429.69|6429.69|0
1616163600000|2021-03-19 14:20:00|6433.21|6433.21|6442.37|6442.37|6442.37|6442.37|6432.35|6432.35|0
1616163900000|2021-03-19 14:25:00|6440.89|6440.89|6442.32|6442.32|6442.32|6442.32|6439.83|6439.83|0
1616164200000|2021-03-19 14:30:00|6440.84|6440.84|6438.19|6438.19|6441.77|6441.77|6438.19|6438.19|0
1616164500000|2021-03-19 14:35:00|6437.79|6437.79|6446.11|6446.11|6446.11|6446.11|6437.79|6437.79|0
1616164800000|2021-03-19 14:40:00|6449.67|6449.67|6448.54|6448.54|6449.67|6449.67|6447.29|6447.29|0
1616165100000|2021-03-19 14:45:00|6448.83|6448.83|6449.98|6449.98|6450.88|6450.88|6448.83|6448.83|0
1616165400000|2021-03-19 14:50:00|6450.19|6450.19|6455.68|6455.68|6455.68|6455.68|6450.19|6450.19|0
1616165700000|2021-03-19 14:55:00|6456.5|6456.5|6449.7|6449.7|6456.5|6456.5|6449.35|6449.35|0
1616166000000|2021-03-19 15:00:00|6449.82|6449.82|6448.23|6448.23|6449.92|6449.92|6447.75|6447.75|0
1616166300000|2021-03-19 15:05:00|6447.06|6447.06|6446.24|6446.24|6447.06|6447.06|6445.88|6445.88|0
1616166600000|2021-03-19 15:10:00|6445.24|6445.24|6444.92|6444.92|6447.8|6447.8|6444.92|6444.92|0
1616166900000|2021-03-19 15:15:00|6449.15|6449.15|6449.25|6449.25|6451.18|6451.18|6449.15|6449.15|0
1616167200000|2021-03-19 15:20:00|6450.28|6450.28|6446.33|6446.33|6450.28|6450.28|6446.33|6446.33|0
1616167500000|2021-03-19 15:25:00|6449.18|6449.18|6445.52|6445.52|6449.18|6449.18|6445.52|6445.52|0
1616167800000|2021-03-19 15:30:00|6445.91|6445.91|6446.75|6446.75|6447.01|6447.01|6445.27|6445.27|0
1616168100000|2021-03-19 15:35:00|6447.63|6447.63|6448.43|6448.43|6449.85|6449.85|6447.63|6447.63|0
1616168400000|2021-03-19 15:40:00|6448.42|6448.42|6451.21|6451.21|6451.32|6451.32|6448.42|6448.42|0
1616168700000|2021-03-19 15:45:00|6453.41|6453.41|6455.32|6455.32|6455.32|6455.32|6453.41|6453.41|0
1616169000000|2021-03-19 15:50:00|6456.51|6456.51|6456.81|6456.81|6456.81|6456.81|6455.88|6455.88|0
1616169300000|2021-03-19 15:55:00|6458.94|6458.94|6458.39|6458.39|6458.94|6458.94|6458.1|6458.1|0
1616169600000|2021-03-19 16:00:00|6459.17|6459.17|6456.67|6456.67|6459.17|6459.17|6455.8|6455.8|0
1616169900000|2021-03-19 16:05:00|6456.35|6456.35|6455.56|6455.56|6458.45|6458.45|6455.56|6455.56|0
1616170200000|2021-03-19 16:10:00|6455.67|6455.67|6449.64|6449.64|6455.67|6455.67|6449.64|6449.64|0
1616170500000|2021-03-19 16:15:00|6448.9|6448.9|6453.56|6453.56|6453.68|6453.68|6448.9|6448.9|0
1616170800000|2021-03-19 16:20:00|6454.48|6454.48|6456.31|6456.31|6456.31|6456.31|6454.2|6454.2|0
1616171100000|2021-03-19 16:25:00|6456.56|6456.56|6454.39|6454.39|6456.56|6456.56|6454.39|6454.39|0
1616400900000|2021-03-22 08:15:00|6431.49|6431.49|6438.72|6438.72|6438.72|6438.72|6430.51|6430.51|0
1616401200000|2021-03-22 08:20:00|6437.94|6437.94|6435.98|6435.98|6437.94|6437.94|6435.89|6435.89|0
1616401500000|2021-03-22 08:25:00|6437.83|6437.83|6426.01|6426.01|6437.83|6437.83|6426.01|6426.01|0
1616401800000|2021-03-22 08:30:00|6424.84|6424.84|6424.02|6424.02|6426.16|6426.16|6424.02|6424.02|0
1616402100000|2021-03-22 08:35:00|6427.53|6427.53|6424.55|6424.55|6428.71|6428.71|6424.55|6424.55|0
1616402400000|2021-03-22 08:40:00|6424.63|6424.63|6432.7|6432.7|6432.7|6432.7|6422.62|6422.62|0
1616402700000|2021-03-22 08:45:00|6428.99|6428.99|6426.45|6426.45|6430.85|6430.85|6426.45|6426.45|0
1616403000000|2021-03-22 08:50:00|6426.17|6426.17|6425.17|6425.17|6426.17|6426.17|6423.51|6423.51|0
1616403300000|2021-03-22 08:55:00|6429.13|6429.13|6426.2|6426.2|6430.26|6430.26|6426.2|6426.2|0
1616403600000|2021-03-22 09:00:00|6427.28|6427.28|6436.65|6436.65|6436.65|6436.65|6427.28|6427.28|0
1616403900000|2021-03-22 09:05:00|6433.79|6433.79|6437.84|6437.84|6437.84|6437.84|6432.59|6432.59|0
1616404200000|2021-03-22 09:10:00|6439.29|6439.29|6434.43|6434.43|6439.29|6439.29|6434.43|6434.43|0
1616404500000|2021-03-22 09:15:00|6432.53|6432.53|6430.5|6430.5|6432.53|6432.53|6429.4|6429.4|0
1616404800000|2021-03-22 09:20:00|6428.28|6428.28|6430.53|6430.53|6430.53|6430.53|6428.28|6428.28|0
1616405100000|2021-03-22 09:25:00|6430.5|6430.5|6432.64|6432.64|6432.64|6432.64|6430.5|6430.5|0
1616405400000|2021-03-22 09:30:00|6434.21|6434.21|6436.63|6436.63|6436.63|6436.63|6432.97|6432.97|0
1616405700000|2021-03-22 09:35:00|6436.89|6436.89|6443.08|6443.08|6443.08|6443.08|6436.89|6436.89|0
1616406000000|2021-03-22 09:40:00|6442.7|6442.7|6441.19|6441.19|6442.7|6442.7|6440.16|6440.16|0
1616406300000|2021-03-22 09:45:00|6442.45|6442.45|6445.66|6445.66|6445.66|6445.66|6442.31|6442.31|0
1616406600000|2021-03-22 09:50:00|6446.58|6446.58|6449.5|6449.5|6450.1|6450.1|6446.58|6446.58|0
1616406900000|2021-03-22 09:55:00|6448.54|6448.54|6454.09|6454.09|6454.09|6454.09|6448.54|6448.54|0
1616407200000|2021-03-22 10:00:00|6455.84|6455.84|6459.84|6459.84|6459.84|6459.84|6455.84|6455.84|0
1616407500000|2021-03-22 10:05:00|6462.08|6462.08|6462.35|6462.35|6464.53|6464.53|6460.62|6460.62|0
1616407800000|2021-03-22 10:10:00|6463|6463|6464.42|6464.42|6465.82|6465.82|6463|6463|0
1616408100000|2021-03-22 10:15:00|6464.93|6464.93|6461.43|6461.43|6464.93|6464.93|6460.59|6460.59|0
1616408400000|2021-03-22 10:20:00|6461.72|6461.72|6461.26|6461.26|6464.12|6464.12|6461.26|6461.26|0
1616408700000|2021-03-22 10:25:00|6461.79|6461.79|6462.86|6462.86|6463.34|6463.34|6461.79|6461.79|0
1616409000000|2021-03-22 10:30:00|6463.21|6463.21|6457.94|6457.94|6463.21|6463.21|6457.94|6457.94|0
1616409300000|2021-03-22 10:35:00|6458.58|6458.58|6458.33|6458.33|6458.91|6458.91|6457.84|6457.84|0
1616409600000|2021-03-22 10:40:00|6460.29|6460.29|6458.68|6458.68|6460.29|6460.29|6458.17|6458.17|0
1616409900000|2021-03-22 10:45:00|6460.05|6460.05|6463.28|6463.28|6464.88|6464.88|6460.05|6460.05|0
1616410200000|2021-03-22 10:50:00|6463.99|6463.99|6468.57|6468.57|6468.57|6468.57|6463.99|6463.99|0
1616410500000|2021-03-22 10:55:00|6467.81|6467.81|6467.29|6467.29|6467.82|6467.82|6466.41|6466.41|0
1616410800000|2021-03-22 11:00:00|6467.01|6467.01|6468.74|6468.74|6468.74|6468.74|6466.22|6466.22|0
1616411100000|2021-03-22 11:05:00|6468.21|6468.21|6466.69|6466.69|6468.75|6468.75|6466.2|6466.2|0
1616411400000|2021-03-22 11:10:00|6467.78|6467.78|6468.32|6468.32|6469.17|6469.17|6467.78|6467.78|0
1616411700000|2021-03-22 11:15:00|6467.33|6467.33|6469.61|6469.61|6469.61|6469.61|6467.33|6467.33|0
1616412000000|2021-03-22 11:20:00|6470.71|6470.71|6470.5|6470.5|6471.26|6471.26|6470.1|6470.1|0
1616412300000|2021-03-22 11:25:00|6472.51|6472.51|6476.43|6476.43|6476.43|6476.43|6471.46|6471.46|0
1616412600000|2021-03-22 11:30:00|6477.25|6477.25|6477.81|6477.81|6477.81|6477.81|6476.72|6476.72|0
1616412900000|2021-03-22 11:35:00|6477.3|6477.3|6479.35|6479.35|6479.35|6479.35|6477.3|6477.3|0
1616413200000|2021-03-22 11:40:00|6479|6479|6475.6|6475.6|6479|6479|6475.6|6475.6|0
1616413500000|2021-03-22 11:45:00|6475.63|6475.63|6478.17|6478.17|6478.17|6478.17|6475.63|6475.63|0
1616413800000|2021-03-22 11:50:00|6477.81|6477.81|6477.42|6477.42|6477.81|6477.81|6475.96|6475.96|0
1616414100000|2021-03-22 11:55:00|6478.85|6478.85|6478.93|6478.93|6479.93|6479.93|6478.64|6478.64|0
1616414400000|2021-03-22 12:00:00|6480.35|6480.35|6477.04|6477.04|6480.35|6480.35|6476.62|6476.62|0
1616414700000|2021-03-22 12:05:00|6477.03|6477.03|6476.27|6476.27|6477.03|6477.03|6474.55|6474.55|0
1616415000000|2021-03-22 12:10:00|6474.58|6474.58|6474.65|6474.65|6476.23|6476.23|6474.4|6474.4|0
1616415300000|2021-03-22 12:15:00|6477.05|6477.05|6478.97|6478.97|6479.04|6479.04|6476.2|6476.2|0
1616415600000|2021-03-22 12:20:00|6477.69|6477.69|6480.53|6480.53|6480.53|6480.53|6477.69|6477.69|0
1616415900000|2021-03-22 12:25:00|6479.83|6479.83|6478.22|6478.22|6480.17|6480.17|6478.22|6478.22|0
1616416200000|2021-03-22 12:30:00|6476.07|6476.07|6474.12|6474.12|6476.07|6476.07|6473.49|6473.49|0
1616416500000|2021-03-22 12:35:00|6474.63|6474.63|6474.8|6474.8|6474.8|6474.8|6474.48|6474.48|0
1616416800000|2021-03-22 12:40:00|6473.64|6473.64|6470.09|6470.09|6473.64|6473.64|6470.09|6470.09|0
1616417100000|2021-03-22 12:45:00|6468.87|6468.87|6471.06|6471.06|6471.65|6471.65|6468.87|6468.87|0
1616417400000|2021-03-22 12:50:00|6470.91|6470.91|6471.75|6471.75|6472.83|6472.83|6470.91|6470.91|0
1616417700000|2021-03-22 12:55:00|6473|6473|6470.25|6470.25|6473|6473|6470.25|6470.25|0
1616418000000|2021-03-22 13:00:00|6468.45|6468.45|6471.41|6471.41|6471.41|6471.41|6468.45|6468.45|0
1616418300000|2021-03-22 13:05:00|6471.47|6471.47|6473.95|6473.95|6473.99|6473.99|6469.76|6469.76|0
1616418600000|2021-03-22 13:10:00|6473.87|6473.87|6473.23|6473.23|6473.87|6473.87|6472.25|6472.25|0
1616418900000|2021-03-22 13:15:00|6472.77|6472.77|6472.27|6472.27|6472.91|6472.91|6472.27|6472.27|0
1616419200000|2021-03-22 13:20:00|6471.82|6471.82|6468.11|6468.11|6471.82|6471.82|6468.11|6468.11|0
1616419500000|2021-03-22 13:25:00|6464.74|6464.74|6463.52|6463.52|6465.41|6465.41|6463.11|6463.11|0
1616419800000|2021-03-22 13:30:00|6461.84|6461.84|6463.27|6463.27|6463.27|6463.27|6461.19|6461.19|0
1616420100000|2021-03-22 13:35:00|6463.6|6463.6|6460.48|6460.48|6465.69|6465.69|6459.9|6459.9|0
1616420400000|2021-03-22 13:40:00|6462.07|6462.07|6459.99|6459.99|6462.07|6462.07|6459.56|6459.56|0
1616420700000|2021-03-22 13:45:00|6463.08|6463.08|6462.8|6462.8|6463.95|6463.95|6462.17|6462.17|0
1616421000000|2021-03-22 13:50:00|6464.34|6464.34|6467.35|6467.35|6467.35|6467.35|6464.34|6464.34|0
1616421300000|2021-03-22 13:55:00|6466.96|6466.96|6465.48|6465.48|6468.55|6468.55|6465.48|6465.48|0
1616421600000|2021-03-22 14:00:00|6463.85|6463.85|6462.57|6462.57|6466.61|6466.61|6462.57|6462.57|0
1616421900000|2021-03-22 14:05:00|6464.35|6464.35|6468.91|6468.91|6468.91|6468.91|6464.28|6464.28|0
1616422200000|2021-03-22 14:10:00|6469.63|6469.63|6468.6|6468.6|6469.63|6469.63|6467.96|6467.96|0
1616422500000|2021-03-22 14:15:00|6468.67|6468.67|6475.01|6475.01|6475.01|6475.01|6468.67|6468.67|0
1616422800000|2021-03-22 14:20:00|6475.75|6475.75|6479.11|6479.11|6479.11|6479.11|6475.75|6475.75|0
1616423100000|2021-03-22 14:25:00|6480|6480|6480.55|6480.55|6481.02|6481.02|6479.11|6479.11|0
1616423400000|2021-03-22 14:30:00|6479.51|6479.51|6478.86|6478.86|6481.88|6481.88|6478.86|6478.86|0
1616423700000|2021-03-22 14:35:00|6478.21|6478.21|6472.1|6472.1|6478.31|6478.31|6470.86|6470.86|0
1616424000000|2021-03-22 14:40:00|6473.24|6473.24|6474.04|6474.04|6474.04|6474.04|6473.01|6473.01|0
1616424300000|2021-03-22 14:45:00|6475.97|6475.97|6477.22|6477.22|6477.97|6477.97|6475.97|6475.97|0
1616424600000|2021-03-22 14:50:00|6477.73|6477.73|6477.2|6477.2|6478.77|6478.77|6477.2|6477.2|0
1616424900000|2021-03-22 14:55:00|6477.94|6477.94|6477.36|6477.36|6477.94|6477.94|6477.09|6477.09|0
1616425200000|2021-03-22 15:00:00|6476.71|6476.71|6475.73|6475.73|6476.71|6476.71|6474.99|6474.99|0
1616425500000|2021-03-22 15:05:00|6476.27|6476.27|6475.02|6475.02|6477.89|6477.89|6475.02|6475.02|0
1616425800000|2021-03-22 15:10:00|6475.8|6475.8|6471.65|6471.65|6476.76|6476.76|6471.65|6471.65|0
1616426100000|2021-03-22 15:15:00|6471.49|6471.49|6471.9|6471.9|6474.59|6474.59|6471.49|6471.49|0
1616426400000|2021-03-22 15:20:00|6472.73|6472.73|6480.69|6480.69|6480.69|6480.69|6472.15|6472.15|0
1616426700000|2021-03-22 15:25:00|6480.94|6480.94|6480.78|6480.78|6483.2|6483.2|6480.78|6480.78|0
1616427000000|2021-03-22 15:30:00|6480.76|6480.76|6483.6|6483.6|6483.6|6483.6|6479.13|6479.13|0
1616427300000|2021-03-22 15:35:00|6482.39|6482.39|6481.42|6481.42|6482.86|6482.86|6481.42|6481.42|0
1616427600000|2021-03-22 15:40:00|6480.5|6480.5|6481.18|6481.18|6481.18|6481.18|6479.31|6479.31|0
1616427900000|2021-03-22 15:45:00|6482.92|6482.92|6480.86|6480.86|6482.92|6482.92|6480.82|6480.82|0
1616428200000|2021-03-22 15:50:00|6481.32|6481.32|6479.14|6479.14|6481.32|6481.32|6479.14|6479.14|0
1616428500000|2021-03-22 15:55:00|6479.52|6479.52|6475.71|6475.71|6481.71|6481.71|6475.71|6475.71|0
1616428800000|2021-03-22 16:00:00|6475.35|6475.35|6474.8|6474.8|6476.03|6476.03|6473.96|6473.96|0
1616429100000|2021-03-22 16:05:00|6474.5|6474.5|6472.63|6472.63|6474.5|6474.5|6470.89|6470.89|0
1616429400000|2021-03-22 16:10:00|6471.66|6471.66|6472.36|6472.36|6472.36|6472.36|6471.66|6471.66|0
1616429700000|2021-03-22 16:15:00|6474.31|6474.31|6476.05|6476.05|6478.46|6478.46|6474.31|6474.31|0
1616430000000|2021-03-22 16:20:00|6475.59|6475.59|6477.03|6477.03|6477.32|6477.32|6475.59|6475.59|0
1616430300000|2021-03-22 16:25:00|6475.83|6475.83|6475.35|6475.35|6478.15|6478.15|6475.35|6475.35|0
1616487300000|2021-03-23 08:15:00|6464.02|6464.02|6457.39|6457.39|6464.02|6464.02|6457.39|6457.39|0
1616487600000|2021-03-23 08:20:00|6459.03|6459.03|6457.66|6457.66|6459.03|6459.03|6454.37|6454.37|0
1616487900000|2021-03-23 08:25:00|6455.74|6455.74|6462|6462|6462.06|6462.06|6455.74|6455.74|0
1616488200000|2021-03-23 08:30:00|6464.57|6464.57|6456.13|6456.13|6466.16|6466.16|6456.13|6456.13|0
1616488500000|2021-03-23 08:35:00|6454.31|6454.31|6454.24|6454.24|6457.13|6457.13|6454.24|6454.24|0
1616488800000|2021-03-23 08:40:00|6455.55|6455.55|6463.47|6463.47|6463.47|6463.47|6455.55|6455.55|0
1616489100000|2021-03-23 08:45:00|6463.26|6463.26|6460.52|6460.52|6464.76|6464.76|6460.5|6460.5|0
1616489400000|2021-03-23 08:50:00|6461.44|6461.44|6461.68|6461.68|6462.61|6462.61|6461.18|6461.18|0
1616489700000|2021-03-23 08:55:00|6462.1|6462.1|6463.53|6463.53|6464.77|6464.77|6462.1|6462.1|0
1616490000000|2021-03-23 09:00:00|6466.34|6466.34|6466.3|6466.3|6467.68|6467.68|6465.81|6465.81|0
1616490300000|2021-03-23 09:05:00|6464.44|6464.44|6463.33|6463.33|6465.05|6465.05|6461.29|6461.29|0
1616490600000|2021-03-23 09:10:00|6460.91|6460.91|6459.49|6459.49|6460.91|6460.91|6458.67|6458.67|0
1616490900000|2021-03-23 09:15:00|6459.01|6459.01|6457.2|6457.2|6459.01|6459.01|6457.2|6457.2|0
1616491200000|2021-03-23 09:20:00|6456.34|6456.34|6455.19|6455.19|6456.58|6456.58|6454.53|6454.53|0
1616491500000|2021-03-23 09:25:00|6454.06|6454.06|6456.26|6456.26|6456.26|6456.26|6452.95|6452.95|0
1616491800000|2021-03-23 09:30:00|6452.56|6452.56|6450.03|6450.03|6453.1|6453.1|6450.03|6450.03|0
1616492100000|2021-03-23 09:35:00|6449.78|6449.78|6452.74|6452.74|6453.41|6453.41|6449.78|6449.78|0
1616492400000|2021-03-23 09:40:00|6452.23|6452.23|6458.78|6458.78|6458.78|6458.78|6452.23|6452.23|0
1616492700000|2021-03-23 09:45:00|6457.16|6457.16|6462.42|6462.42|6462.42|6462.42|6457.16|6457.16|0
1616493000000|2021-03-23 09:50:00|6460.24|6460.24|6466.3|6466.3|6466.3|6466.3|6460.24|6460.24|0
1616493300000|2021-03-23 09:55:00|6468.48|6468.48|6467.91|6467.91|6470.1|6470.1|6467.91|6467.91|0
1616493600000|2021-03-23 10:00:00|6466.93|6466.93|6462.62|6462.62|6466.93|6466.93|6462.62|6462.62|0
1616493900000|2021-03-23 10:05:00|6461.58|6461.58|6463.19|6463.19|6463.62|6463.62|6461.58|6461.58|0
1616494200000|2021-03-23 10:10:00|6461.75|6461.75|6464.11|6464.11|6464.33|6464.33|6461.75|6461.75|0
1616494500000|2021-03-23 10:15:00|6461.76|6461.76|6463.29|6463.29|6463.29|6463.29|6460.5|6460.5|0
1616494800000|2021-03-23 10:20:00|6463.77|6463.77|6464.94|6464.94|6464.94|6464.94|6463.77|6463.77|0
1616495100000|2021-03-23 10:25:00|6463.76|6463.76|6459.35|6459.35|6463.76|6463.76|6458.42|6458.42|0
1616495400000|2021-03-23 10:30:00|6461.01|6461.01|6459.17|6459.17|6461.01|6461.01|6459.17|6459.17|0
1616495700000|2021-03-23 10:35:00|6458.48|6458.48|6459.97|6459.97|6459.97|6459.97|6457.78|6457.78|0
1616496000000|2021-03-23 10:40:00|6461.17|6461.17|6462.09|6462.09|6462.09|6462.09|6460.79|6460.79|0
1616496300000|2021-03-23 10:45:00|6463.04|6463.04|6465.48|6465.48|6466.47|6466.47|6463.04|6463.04|0
1616496600000|2021-03-23 10:50:00|6466.15|6466.15|6465.69|6465.69|6466.67|6466.67|6465.69|6465.69|0
1616496900000|2021-03-23 10:55:00|6464.67|6464.67|6467.25|6467.25|6467.25|6467.25|6464.67|6464.67|0
1616497200000|2021-03-23 11:00:00|6469.38|6469.38|6470.33|6470.33|6471.33|6471.33|6469.38|6469.38|0
1616497500000|2021-03-23 11:05:00|6468.6|6468.6|6469.8|6469.8|6469.92|6469.92|6468.6|6468.6|0
1616497800000|2021-03-23 11:10:00|6470.15|6470.15|6470.47|6470.47|6470.9|6470.9|6468.81|6468.81|0
1616498100000|2021-03-23 11:15:00|6470.5|6470.5|6473.55|6473.55|6473.55|6473.55|6470.5|6470.5|0
1616498400000|2021-03-23 11:20:00|6476.26|6476.26|6479.8|6479.8|6479.8|6479.8|6475.81|6475.81|0
1616498700000|2021-03-23 11:25:00|6480.69|6480.69|6479.28|6479.28|6481.32|6481.32|6479.28|6479.28|0
1616499000000|2021-03-23 11:30:00|6480.74|6480.74|6484.58|6484.58|6484.58|6484.58|6480.74|6480.74|0
1616499300000|2021-03-23 11:35:00|6485.03|6485.03|6485.12|6485.12|6486.09|6486.09|6484.1|6484.1|0
1616499600000|2021-03-23 11:40:00|6486.38|6486.38|6483.89|6483.89|6486.53|6486.53|6483.89|6483.89|0
1616499900000|2021-03-23 11:45:00|6485.09|6485.09|6482.82|6482.82|6485.31|6485.31|6482.82|6482.82|0
1616500200000|2021-03-23 11:50:00|6485.04|6485.04|6486.21|6486.21|6486.21|6486.21|6484.13|6484.13|0
1616500500000|2021-03-23 11:55:00|6486.28|6486.28|6485.35|6485.35|6486.28|6486.28|6483.17|6483.17|0
1616500800000|2021-03-23 12:00:00|6486.63|6486.63|6486.42|6486.42|6486.63|6486.63|6486.22|6486.22|0
1616501100000|2021-03-23 12:05:00|6485.62|6485.62|6484.83|6484.83|6485.62|6485.62|6484.83|6484.83|0
1616501400000|2021-03-23 12:10:00|6485|6485|6487.39|6487.39|6487.39|6487.39|6485|6485|0
1616501700000|2021-03-23 12:15:00|6487.71|6487.71|6490.07|6490.07|6490.09|6490.09|6487.71|6487.71|0
1616502000000|2021-03-23 12:20:00|6490.5|6490.5|6491.22|6491.22|6491.49|6491.49|6489.77|6489.77|0
1616502300000|2021-03-23 12:25:00|6489.99|6489.99|6487.03|6487.03|6489.99|6489.99|6486.95|6486.95|0
1616502600000|2021-03-23 12:30:00|6485.73|6485.73|6484.58|6484.58|6485.73|6485.73|6481.78|6481.78|0
1616502900000|2021-03-23 12:35:00|6483.95|6483.95|6483.03|6483.03|6484.12|6484.12|6483.03|6483.03|0
1616503200000|2021-03-23 12:40:00|6483.6|6483.6|6484.49|6484.49|6485.9|6485.9|6483.6|6483.6|0
1616503500000|2021-03-23 12:45:00|6482.9|6482.9|6481.13|6481.13|6483.44|6483.44|6481.13|6481.13|0
1616503800000|2021-03-23 12:50:00|6482.59|6482.59|6484.97|6484.97|6484.97|6484.97|6482.59|6482.59|0
1616504100000|2021-03-23 12:55:00|6486.3|6486.3|6485.29|6485.29|6486.55|6486.55|6485.29|6485.29|0
1616504400000|2021-03-23 13:00:00|6484.19|6484.19|6482.11|6482.11|6484.52|6484.52|6482.11|6482.11|0
1616504700000|2021-03-23 13:05:00|6482.13|6482.13|6481.04|6481.04|6482.94|6482.94|6481.04|6481.04|0
1616505000000|2021-03-23 13:10:00|6479.78|6479.78|6480|6480|6480|6480|6478.52|6478.52|0
1616505300000|2021-03-23 13:15:00|6479.43|6479.43|6478.23|6478.23|6479.77|6479.77|6478.23|6478.23|0
1616505600000|2021-03-23 13:20:00|6478.79|6478.79|6475.96|6475.96|6478.79|6478.79|6475.96|6475.96|0
1616505900000|2021-03-23 13:25:00|6477.49|6477.49|6478.03|6478.03|6478.31|6478.31|6476.66|6476.66|0
1616506200000|2021-03-23 13:30:00|6479.34|6479.34|6479.53|6479.53|6480.37|6480.37|6477.64|6477.64|0
1616506500000|2021-03-23 13:35:00|6480.06|6480.06|6478.44|6478.44|6480.26|6480.26|6478.32|6478.32|0
1616506800000|2021-03-23 13:40:00|6479.21|6479.21|6479.19|6479.19|6480.25|6480.25|6479.19|6479.19|0
1616507100000|2021-03-23 13:45:00|6478.35|6478.35|6479.71|6479.71|6480.99|6480.99|6478.35|6478.35|0
1616507400000|2021-03-23 13:50:00|6480.9|6480.9|6478.56|6478.56|6482.23|6482.23|6478.56|6478.56|0
1616507700000|2021-03-23 13:55:00|6477.63|6477.63|6479.42|6479.42|6479.42|6479.42|6476.69|6476.69|0
1616508000000|2021-03-23 14:00:00|6479.72|6479.72|6476.83|6476.83|6479.72|6479.72|6476.83|6476.83|0
1616508300000|2021-03-23 14:05:00|6475.51|6475.51|6479.77|6479.77|6479.77|6479.77|6475.51|6475.51|0
1616508600000|2021-03-23 14:10:00|6480.22|6480.22|6479.78|6479.78|6480.22|6480.22|6479.31|6479.31|0
1616508900000|2021-03-23 14:15:00|6479.85|6479.85|6481.72|6481.72|6481.72|6481.72|6479.65|6479.65|0
1616509200000|2021-03-23 14:20:00|6481.47|6481.47|6482.19|6482.19|6482.19|6482.19|6480.9|6480.9|0
1616509500000|2021-03-23 14:25:00|6484.14|6484.14|6485.32|6485.32|6485.71|6485.71|6484.04|6484.04|0
1616509800000|2021-03-23 14:30:00|6483.69|6483.69|6480.93|6480.93|6483.69|6483.69|6480.93|6480.93|0
1616510100000|2021-03-23 14:35:00|6479.34|6479.34|6477.36|6477.36|6479.77|6479.77|6477.36|6477.36|0
1616510400000|2021-03-23 14:40:00|6476.81|6476.81|6471.53|6471.53|6476.81|6476.81|6471.53|6471.53|0
1616510700000|2021-03-23 14:45:00|6470.71|6470.71|6475.11|6475.11|6475.11|6475.11|6470.17|6470.17|0
1616511000000|2021-03-23 14:50:00|6476.57|6476.57|6479|6479|6479|6479|6475.94|6475.94|0
1616511300000|2021-03-23 14:55:00|6477.61|6477.61|6478.1|6478.1|6478.32|6478.32|6477.52|6477.52|0
1616511600000|2021-03-23 15:00:00|6481.34|6481.34|6479.59|6479.59|6481.84|6481.84|6479.57|6479.57|0
1616511900000|2021-03-23 15:05:00|6478.71|6478.71|6477.64|6477.64|6480.23|6480.23|6477.64|6477.64|0
1616512200000|2021-03-23 15:10:00|6474.73|6474.73|6473.3|6473.3|6476.01|6476.01|6473.18|6473.18|0
1616512500000|2021-03-23 15:15:00|6470.6|6470.6|6471.97|6471.97|6471.97|6471.97|6470.25|6470.25|0
1616512800000|2021-03-23 15:20:00|6471.48|6471.48|6473.33|6473.33|6473.33|6473.33|6471.48|6471.48|0
1616513100000|2021-03-23 15:25:00|6475.55|6475.55|6477.48|6477.48|6477.48|6477.48|6475.55|6475.55|0
1616513400000|2021-03-23 15:30:00|6476.34|6476.34|6476.64|6476.64|6476.64|6476.64|6476.34|6476.34|0
1616513700000|2021-03-23 15:35:00|6476.01|6476.01|6471.49|6471.49|6476.01|6476.01|6471.49|6471.49|0
1616514000000|2021-03-23 15:40:00|6467.22|6467.22|6467.37|6467.37|6468.78|6468.78|6466.77|6466.77|0
1616514300000|2021-03-23 15:45:00|6467.21|6467.21|6466.54|6466.54|6468.06|6468.06|6466.54|6466.54|0
1616514600000|2021-03-23 15:50:00|6466.98|6466.98|6466.34|6466.34|6466.98|6466.98|6466.19|6466.19|0
1616514900000|2021-03-23 15:55:00|6465.18|6465.18|6465.69|6465.69|6466.89|6466.89|6464.68|6464.68|0
1616515200000|2021-03-23 16:00:00|6466.28|6466.28|6468.57|6468.57|6468.76|6468.76|6466.28|6466.28|0
1616515500000|2021-03-23 16:05:00|6467.16|6467.16|6466.08|6466.08|6467.16|6467.16|6465.52|6465.52|0
1616515800000|2021-03-23 16:10:00|6464.99|6464.99|6465.1|6465.1|6465.45|6465.45|6464.44|6464.44|0
1616516100000|2021-03-23 16:15:00|6465.51|6465.51|6464.83|6464.83|6466.26|6466.26|6464.54|6464.54|0
1616516400000|2021-03-23 16:20:00|6465.23|6465.23|6468.87|6468.87|6468.87|6468.87|6465.23|6465.23|0
1616516700000|2021-03-23 16:25:00|6468.12|6468.12|6465.01|6465.01|6468.19|6468.19|6465.01|6465.01|0
1616573700000|2021-03-24 08:15:00|6435.26|6435.26|6460.33|6460.33|6460.33|6460.33|6435.26|6435.26|0
1616574000000|2021-03-24 08:20:00|6458.66|6458.66|6456.17|6456.17|6460.75|6460.75|6455.66|6455.66|0
1616574300000|2021-03-24 08:25:00|6456.94|6456.94|6469.28|6469.28|6469.28|6469.28|6456.94|6456.94|0
1616574600000|2021-03-24 08:30:00|6462.14|6462.14|6459.72|6459.72|6464.97|6464.97|6459.72|6459.72|0
1616574900000|2021-03-24 08:35:00|6461.13|6461.13|6459.78|6459.78|6463.51|6463.51|6459.78|6459.78|0
1616575200000|2021-03-24 08:40:00|6459.38|6459.38|6454.97|6454.97|6459.76|6459.76|6454.97|6454.97|0
1616575500000|2021-03-24 08:45:00|6456.26|6456.26|6458.97|6458.97|6458.97|6458.97|6456.26|6456.26|0
1616575800000|2021-03-24 08:50:00|6457.75|6457.75|6462.86|6462.86|6465.92|6465.92|6457.75|6457.75|0
1616576100000|2021-03-24 08:55:00|6461.27|6461.27|6467.04|6467.04|6467.04|6467.04|6461.27|6461.27|0
1616576400000|2021-03-24 09:00:00|6466.12|6466.12|6464.59|6464.59|6466.13|6466.13|6464.59|6464.59|0
1616576700000|2021-03-24 09:05:00|6464.77|6464.77|6466.69|6466.69|6470.22|6470.22|6464.52|6464.52|0
1616577000000|2021-03-24 09:10:00|6464.1|6464.1|6468.85|6468.85|6468.95|6468.95|6464.1|6464.1|0
1616577300000|2021-03-24 09:15:00|6468.77|6468.77|6466.44|6466.44|6468.77|6468.77|6466.44|6466.44|0
1616577600000|2021-03-24 09:20:00|6465.68|6465.68|6462.93|6462.93|6465.68|6465.68|6462.85|6462.85|0
1616577900000|2021-03-24 09:25:00|6464.94|6464.94|6461.63|6461.63|6464.94|6464.94|6461.63|6461.63|0
1616578200000|2021-03-24 09:30:00|6461.56|6461.56|6455.69|6455.69|6461.56|6461.56|6455.69|6455.69|0
1616578500000|2021-03-24 09:35:00|6457.31|6457.31|6454.97|6454.97|6457.31|6457.31|6454.13|6454.13|0
1616578800000|2021-03-24 09:40:00|6455.5|6455.5|6454.93|6454.93|6455.5|6455.5|6453.83|6453.83|0
1616579100000|2021-03-24 09:45:00|6455.93|6455.93|6456.67|6456.67|6456.67|6456.67|6455.18|6455.18|0
1616579400000|2021-03-24 09:50:00|6455.76|6455.76|6454.05|6454.05|6455.76|6455.76|6453.81|6453.81|0
1616579700000|2021-03-24 09:55:00|6451.96|6451.96|6449.75|6449.75|6451.96|6451.96|6449.75|6449.75|0
1616580000000|2021-03-24 10:00:00|6448.62|6448.62|6446.89|6446.89|6449.48|6449.48|6446.89|6446.89|0
1616580300000|2021-03-24 10:05:00|6446.09|6446.09|6444.61|6444.61|6446.09|6446.09|6444.5|6444.5|0
1616580600000|2021-03-24 10:10:00|6447.79|6447.79|6445.32|6445.32|6449.53|6449.53|6445.32|6445.32|0
1616580900000|2021-03-24 10:15:00|6445.88|6445.88|6443.67|6443.67|6446.06|6446.06|6443.67|6443.67|0
1616581200000|2021-03-24 10:20:00|6442.9|6442.9|6440.73|6440.73|6443.39|6443.39|6440.73|6440.73|0
1616581500000|2021-03-24 10:25:00|6443|6443|6440.17|6440.17|6443|6443|6440.17|6440.17|0
1616581800000|2021-03-24 10:30:00|6438.04|6438.04|6438.89|6438.89|6439.29|6439.29|6438.04|6438.04|0
1616582100000|2021-03-24 10:35:00|6438.51|6438.51|6437.06|6437.06|6438.58|6438.58|6437.06|6437.06|0
1616582400000|2021-03-24 10:40:00|6436.31|6436.31|6435.01|6435.01|6436.31|6436.31|6434.76|6434.76|0
1616582700000|2021-03-24 10:45:00|6433.48|6433.48|6432.6|6432.6|6433.84|6433.84|6431.57|6431.57|0
1616583000000|2021-03-24 10:50:00|6432.96|6432.96|6429|6429|6432.96|6432.96|6429|6429|0
1616583300000|2021-03-24 10:55:00|6429.1|6429.1|6430.56|6430.56|6430.56|6430.56|6429.1|6429.1|0
1616583600000|2021-03-24 11:00:00|6428.21|6428.21|6425.66|6425.66|6428.21|6428.21|6425.66|6425.66|0
1616583900000|2021-03-24 11:05:00|6426.43|6426.43|6426.43|6426.43|6426.62|6426.62|6426.4|6426.4|0
1616584200000|2021-03-24 11:10:00|6426.63|6426.63|6427.04|6427.04|6427.04|6427.04|6426.13|6426.13|0
1616584500000|2021-03-24 11:15:00|6426.22|6426.22|6429.01|6429.01|6429.01|6429.01|6426.22|6426.22|0
1616584800000|2021-03-24 11:20:00|6430|6430|6431.41|6431.41|6431.41|6431.41|6430|6430|0
1616585100000|2021-03-24 11:25:00|6430.72|6430.72|6428.86|6428.86|6430.72|6430.72|6428.6|6428.6|0
1616585400000|2021-03-24 11:30:00|6428.92|6428.92|6429.59|6429.59|6430.43|6430.43|6428.92|6428.92|0
1616585700000|2021-03-24 11:35:00|6428.07|6428.07|6430.18|6430.18|6431.22|6431.22|6428.07|6428.07|0
1616586000000|2021-03-24 11:40:00|6430.68|6430.68|6431.23|6431.23|6432.46|6432.46|6430.68|6430.68|0
1616586300000|2021-03-24 11:45:00|6430.51|6430.51|6432.28|6432.28|6432.28|6432.28|6429.75|6429.75|0
1616586600000|2021-03-24 11:50:00|6433.18|6433.18|6436.38|6436.38|6436.38|6436.38|6433.18|6433.18|0
1616586900000|2021-03-24 11:55:00|6436.81|6436.81|6436.51|6436.51|6437.16|6437.16|6436.28|6436.28|0
1616587200000|2021-03-24 12:00:00|6437.21|6437.21|6438.16|6438.16|6439.62|6439.62|6437.21|6437.21|0
1616587500000|2021-03-24 12:05:00|6437.57|6437.57|6440.39|6440.39|6440.39|6440.39|6437.57|6437.57|0
1616587800000|2021-03-24 12:10:00|6441.69|6441.69|6442.94|6442.94|6442.94|6442.94|6440.44|6440.44|0
1616588100000|2021-03-24 12:15:00|6443.62|6443.62|6442.44|6442.44|6443.62|6443.62|6442.32|6442.32|0
1616588400000|2021-03-24 12:20:00|6443.37|6443.37|6444.88|6444.88|6444.88|6444.88|6443.37|6443.37|0
1616588700000|2021-03-24 12:25:00|6445.56|6445.56|6443.53|6443.53|6445.56|6445.56|6443.53|6443.53|0
1616589000000|2021-03-24 12:30:00|6443.71|6443.71|6443.48|6443.48|6443.71|6443.71|6443.11|6443.11|0
1616589300000|2021-03-24 12:35:00|6442.9|6442.9|6447.9|6447.9|6447.9|6447.9|6442.9|6442.9|0
1616589600000|2021-03-24 12:40:00|6449.32|6449.32|6448.88|6448.88|6449.91|6449.91|6448.88|6448.88|0
1616589900000|2021-03-24 12:45:00|6448.75|6448.75|6448.7|6448.7|6448.75|6448.75|6447.97|6447.97|0
1616590200000|2021-03-24 12:50:00|6446.4|6446.4|6447.21|6447.21|6447.21|6447.21|6445.88|6445.88|0
1616590500000|2021-03-24 12:55:00|6446.24|6446.24|6449.89|6449.89|6449.89|6449.89|6446.24|6446.24|0
1616590800000|2021-03-24 13:00:00|6449.62|6449.62|6445.1|6445.1|6449.62|6449.62|6445.1|6445.1|0
1616591100000|2021-03-24 13:05:00|6445.01|6445.01|6442.58|6442.58|6445.01|6445.01|6442.04|6442.04|0
1616591400000|2021-03-24 13:10:00|6443.39|6443.39|6445.38|6445.38|6445.51|6445.51|6443.39|6443.39|0
1616591700000|2021-03-24 13:15:00|6444.85|6444.85|6444.76|6444.76|6445.59|6445.59|6442.83|6442.83|0
1616592000000|2021-03-24 13:20:00|6445.6|6445.6|6445.97|6445.97|6446.61|6446.61|6445.6|6445.6|0
1616592300000|2021-03-24 13:25:00|6445.57|6445.57|6443.86|6443.86|6445.57|6445.57|6443.86|6443.86|0
1616592600000|2021-03-24 13:30:00|6444.7|6444.7|6443.12|6443.12|6445.85|6445.85|6442.62|6442.62|0
1616592900000|2021-03-24 13:35:00|6441.52|6441.52|6445.36|6445.36|6445.36|6445.36|6441.52|6441.52|0
1616593200000|2021-03-24 13:40:00|6445.4|6445.4|6444.17|6444.17|6446.56|6446.56|6444.17|6444.17|0
1616593500000|2021-03-24 13:45:00|6444.05|6444.05|6439.53|6439.53|6444.77|6444.77|6439.53|6439.53|0
1616593800000|2021-03-24 13:50:00|6439.49|6439.49|6430.26|6430.26|6439.49|6439.49|6430.26|6430.26|0
1616594100000|2021-03-24 13:55:00|6429.16|6429.16|6431.61|6431.61|6431.61|6431.61|6429.16|6429.16|0
1616594400000|2021-03-24 14:00:00|6430.76|6430.76|6434.3|6434.3|6435.55|6435.55|6430.76|6430.76|0
1616594700000|2021-03-24 14:05:00|6434.74|6434.74|6433.6|6433.6|6435.89|6435.89|6433.6|6433.6|0
1616595000000|2021-03-24 14:10:00|6431.85|6431.85|6432.94|6432.94|6433.82|6433.82|6430.78|6430.78|0
1616595300000|2021-03-24 14:15:00|6432.69|6432.69|6430.02|6430.02|6433.52|6433.52|6430.02|6430.02|0
1616595600000|2021-03-24 14:20:00|6429.79|6429.79|6431.59|6431.59|6431.84|6431.84|6429.79|6429.79|0
1616595900000|2021-03-24 14:25:00|6430.94|6430.94|6431.53|6431.53|6431.83|6431.83|6430.94|6430.94|0
1616596200000|2021-03-24 14:30:00|6431.98|6431.98|6435.39|6435.39|6435.39|6435.39|6431.86|6431.86|0
1616596500000|2021-03-24 14:35:00|6434.44|6434.44|6435.94|6435.94|6438.17|6438.17|6434.44|6434.44|0
1616596800000|2021-03-24 14:40:00|6435.2|6435.2|6437.39|6437.39|6437.39|6437.39|6435.04|6435.04|0
1616597100000|2021-03-24 14:45:00|6438.45|6438.45|6440.75|6440.75|6441.04|6441.04|6438.45|6438.45|0
1616597400000|2021-03-24 14:50:00|6440.04|6440.04|6437.02|6437.02|6440.04|6440.04|6437.02|6437.02|0
1616597700000|2021-03-24 14:55:00|6437.55|6437.55|6440.6|6440.6|6440.81|6440.81|6437.55|6437.55|0
1616598000000|2021-03-24 15:00:00|6439.29|6439.29|6441.59|6441.59|6442.71|6442.71|6439.29|6439.29|0
1616598300000|2021-03-24 15:05:00|6441.9|6441.9|6448.25|6448.25|6448.25|6448.25|6441.14|6441.14|0
1616598600000|2021-03-24 15:10:00|6448.97|6448.97|6447.27|6447.27|6450|6450|6447.27|6447.27|0
1616598900000|2021-03-24 15:15:00|6448.17|6448.17|6446.38|6446.38|6449.09|6449.09|6446.38|6446.38|0
1616599200000|2021-03-24 15:20:00|6445.8|6445.8|6449.35|6449.35|6449.35|6449.35|6445.41|6445.41|0
1616599500000|2021-03-24 15:25:00|6447.96|6447.96|6449.04|6449.04|6449.21|6449.21|6447.96|6447.96|0
1616599800000|2021-03-24 15:30:00|6449.28|6449.28|6453.91|6453.91|6453.91|6453.91|6448.72|6448.72|0
1616600100000|2021-03-24 15:35:00|6452.69|6452.69|6447.34|6447.34|6453.07|6453.07|6447.34|6447.34|0
1616600400000|2021-03-24 15:40:00|6448.6|6448.6|6450.56|6450.56|6450.56|6450.56|6448.6|6448.6|0
1616600700000|2021-03-24 15:45:00|6450.19|6450.19|6446.09|6446.09|6450.19|6450.19|6446.09|6446.09|0
1616601000000|2021-03-24 15:50:00|6447.3|6447.3|6445.8|6445.8|6447.3|6447.3|6445.64|6445.64|0
1616601300000|2021-03-24 15:55:00|6446.28|6446.28|6444.87|6444.87|6446.67|6446.67|6444.72|6444.72|0
1616601600000|2021-03-24 16:00:00|6446.94|6446.94|6445.91|6445.91|6447.67|6447.67|6445.91|6445.91|0
1616601900000|2021-03-24 16:05:00|6446.35|6446.35|6445.69|6445.69|6446.35|6446.35|6445.4|6445.4|0
1616602200000|2021-03-24 16:10:00|6446.59|6446.59|6447.03|6447.03|6447.78|6447.78|6446.42|6446.42|0
1616602500000|2021-03-24 16:15:00|6447.19|6447.19|6453.07|6453.07|6453.07|6453.07|6445.9|6445.9|0
1616602800000|2021-03-24 16:20:00|6452.62|6452.62|6454.65|6454.65|6455.28|6455.28|6452.4|6452.4|0
1616603100000|2021-03-24 16:25:00|6453.94|6453.94|6452.1|6452.1|6453.94|6453.94|6451.46|6451.46|0
1616660100000|2021-03-25 08:15:00|6417.11|6417.11|6423.69|6423.69|6424.57|6424.57|6417.11|6417.11|0
1616660400000|2021-03-25 08:20:00|6425.63|6425.63|6430.2|6430.2|6430.87|6430.87|6425.63|6425.63|0
1616660700000|2021-03-25 08:25:00|6429.58|6429.58|6427.37|6427.37|6429.58|6429.58|6426.28|6426.28|0
1616661000000|2021-03-25 08:30:00|6428|6428|6424.08|6424.08|6429.92|6429.92|6424.08|6424.08|0
1616661300000|2021-03-25 08:35:00|6423.18|6423.18|6427.43|6427.43|6427.43|6427.43|6423.18|6423.18|0
1616661600000|2021-03-25 08:40:00|6428.86|6428.86|6429.77|6429.77|6430.51|6430.51|6428.86|6428.86|0
1616661900000|2021-03-25 08:45:00|6429.94|6429.94|6432.15|6432.15|6432.15|6432.15|6429.44|6429.44|0
1616662200000|2021-03-25 08:50:00|6433.91|6433.91|6434.02|6434.02|6434.02|6434.02|6430.64|6430.64|0
1616662500000|2021-03-25 08:55:00|6433.46|6433.46|6429.32|6429.32|6433.46|6433.46|6429.32|6429.32|0
1616662800000|2021-03-25 09:00:00|6428.2|6428.2|6427.92|6427.92|6428.2|6428.2|6426.67|6426.67|0
1616663100000|2021-03-25 09:05:00|6427.37|6427.37|6431.28|6431.28|6431.28|6431.28|6425.75|6425.75|0
1616663400000|2021-03-25 09:10:00|6430.57|6430.57|6429.99|6429.99|6431.52|6431.52|6429.72|6429.72|0
1616663700000|2021-03-25 09:15:00|6430.46|6430.46|6425.84|6425.84|6430.46|6430.46|6425.84|6425.84|0
1616664000000|2021-03-25 09:20:00|6429.07|6429.07|6426.66|6426.66|6430.33|6430.33|6426.58|6426.58|0
1616664300000|2021-03-25 09:25:00|6427.09|6427.09|6426.5|6426.5|6427.66|6427.66|6426.5|6426.5|0
1616664600000|2021-03-25 09:30:00|6427.76|6427.76|6427.64|6427.64|6428.96|6428.96|6427.25|6427.25|0
1616664900000|2021-03-25 09:35:00|6425.71|6425.71|6418.6|6418.6|6425.71|6425.71|6418.6|6418.6|0
1616665200000|2021-03-25 09:40:00|6420.23|6420.23|6421.23|6421.23|6421.23|6421.23|6419.68|6419.68|0
1616665500000|2021-03-25 09:45:00|6423.04|6423.04|6418.78|6418.78|6423.04|6423.04|6418.78|6418.78|0
1616665800000|2021-03-25 09:50:00|6419.2|6419.2|6418.69|6418.69|6421.77|6421.77|6418.69|6418.69|0
1616666100000|2021-03-25 09:55:00|6419.66|6419.66|6421.21|6421.21|6421.67|6421.67|6419.66|6419.66|0
1616666400000|2021-03-25 10:00:00|6422.2|6422.2|6428.18|6428.18|6428.18|6428.18|6422.2|6422.2|0
1616666700000|2021-03-25 10:05:00|6429.33|6429.33|6432.1|6432.1|6432.1|6432.1|6429.33|6429.33|0
1616667000000|2021-03-25 10:10:00|6432.22|6432.22|6434.4|6434.4|6434.4|6434.4|6430.52|6430.52|0
1616667300000|2021-03-25 10:15:00|6433.88|6433.88|6431.62|6431.62|6433.88|6433.88|6431.62|6431.62|0
1616667600000|2021-03-25 10:20:00|6430.43|6430.43|6425.55|6425.55|6430.43|6430.43|6425.55|6425.55|0
1616667900000|2021-03-25 10:25:00|6424.94|6424.94|6425.53|6425.53|6425.53|6425.53|6423.05|6423.05|0
1616668200000|2021-03-25 10:30:00|6425.54|6425.54|6422.72|6422.72|6425.54|6425.54|6420.2|6420.2|0
1616668500000|2021-03-25 10:35:00|6423.61|6423.61|6422.47|6422.47|6423.61|6423.61|6422.47|6422.47|0
1616668800000|2021-03-25 10:40:00|6423.05|6423.05|6425.41|6425.41|6425.41|6425.41|6423.05|6423.05|0
1616669100000|2021-03-25 10:45:00|6425.68|6425.68|6426.12|6426.12|6426.92|6426.92|6425.6|6425.6|0
1616669400000|2021-03-25 10:50:00|6427.92|6427.92|6428.69|6428.69|6428.69|6428.69|6427.65|6427.65|0
1616669700000|2021-03-25 10:55:00|6428.16|6428.16|6429.63|6429.63|6429.83|6429.83|6428.16|6428.16|0
1616670000000|2021-03-25 11:00:00|6430.29|6430.29|6426.75|6426.75|6430.33|6430.33|6426.75|6426.75|0
1616670300000|2021-03-25 11:05:00|6428.15|6428.15|6430.62|6430.62|6430.83|6430.83|6428.15|6428.15|0
1616670600000|2021-03-25 11:10:00|6430.22|6430.22|6428.25|6428.25|6430.22|6430.22|6428.25|6428.25|0
1616670900000|2021-03-25 11:15:00|6428.55|6428.55|6425.3|6425.3|6428.55|6428.55|6425.3|6425.3|0
1616671200000|2021-03-25 11:20:00|6424.45|6424.45|6420.23|6420.23|6424.45|6424.45|6420.23|6420.23|0
1616671500000|2021-03-25 11:25:00|6417.29|6417.29|6412.75|6412.75|6417.29|6417.29|6412.38|6412.38|0
1616671800000|2021-03-25 11:30:00|6407.81|6407.81|6400.32|6400.32|6407.81|6407.81|6397.86|6397.86|0
1616672100000|2021-03-25 11:35:00|6399.04|6399.04|6393.33|6393.33|6399.04|6399.04|6392.43|6392.43|0
1616672400000|2021-03-25 11:40:00|6389.48|6389.48|6389.41|6389.41|6389.48|6389.48|6386.01|6386.01|0
1616672700000|2021-03-25 11:45:00|6387.51|6387.51|6386.95|6386.95|6389.69|6389.69|6386.34|6386.34|0
1616673000000|2021-03-25 11:50:00|6385.89|6385.89|6379.54|6379.54|6385.89|6385.89|6379.54|6379.54|0
1616673300000|2021-03-25 11:55:00|6380.92|6380.92|6383.26|6383.26|6383.62|6383.62|6380.92|6380.92|0
1616673600000|2021-03-25 12:00:00|6382.68|6382.68|6383.53|6383.53|6383.53|6383.53|6381.31|6381.31|0
1616673900000|2021-03-25 12:05:00|6382.84|6382.84|6385.11|6385.11|6386.94|6386.94|6382.84|6382.84|0
1616674200000|2021-03-25 12:10:00|6385.41|6385.41|6385.5|6385.5|6385.5|6385.5|6385.12|6385.12|0
1616674500000|2021-03-25 12:15:00|6382.51|6382.51|6381.73|6381.73|6382.51|6382.51|6380.98|6380.98|0
1616674800000|2021-03-25 12:20:00|6382.52|6382.52|6383.15|6383.15|6383.15|6383.15|6382.02|6382.02|0
1616675100000|2021-03-25 12:25:00|6384.48|6384.48|6384.8|6384.8|6384.82|6384.82|6384.39|6384.39|0
1616675400000|2021-03-25 12:30:00|6384.68|6384.68|6383.18|6383.18|6384.68|6384.68|6382.17|6382.17|0
1616675700000|2021-03-25 12:35:00|6383.49|6383.49|6381.74|6381.74|6383.96|6383.96|6381.34|6381.34|0
1616676000000|2021-03-25 12:40:00|6378.93|6378.93|6372.88|6372.88|6378.93|6378.93|6371.41|6371.41|0
1616676300000|2021-03-25 12:45:00|6371.29|6371.29|6373.5|6373.5|6373.5|6373.5|6369.25|6369.25|0
1616676600000|2021-03-25 12:50:00|6375.27|6375.27|6379.85|6379.85|6379.85|6379.85|6375.27|6375.27|0
1616676900000|2021-03-25 12:55:00|6379.69|6379.69|6382.39|6382.39|6382.39|6382.39|6379.3|6379.3|0
1616677200000|2021-03-25 13:00:00|6384.19|6384.19|6383.9|6383.9|6384.19|6384.19|6382.82|6382.82|0
1616677500000|2021-03-25 13:05:00|6384.24|6384.24|6383.1|6383.1|6384.24|6384.24|6381.88|6381.88|0
1616677800000|2021-03-25 13:10:00|6382.05|6382.05|6380.96|6380.96|6382.05|6382.05|6380.17|6380.17|0
1616678100000|2021-03-25 13:15:00|6380.47|6380.47|6380.89|6380.89|6380.89|6380.89|6379.16|6379.16|0
1616678400000|2021-03-25 13:20:00|6380.34|6380.34|6379.43|6379.43|6380.34|6380.34|6378.97|6378.97|0
1616678700000|2021-03-25 13:25:00|6379.44|6379.44|6379.69|6379.69|6379.69|6379.69|6378.3|6378.3|0
1616679000000|2021-03-25 13:30:00|6378.52|6378.52|6374.54|6374.54|6378.52|6378.52|6374.54|6374.54|0
1616679300000|2021-03-25 13:35:00|6371.26|6371.26|6378.94|6378.94|6380.55|6380.55|6370.13|6370.13|0
1616679600000|2021-03-25 13:40:00|6375.66|6375.66|6375.91|6375.91|6376.12|6376.12|6375.03|6375.03|0
1616679900000|2021-03-25 13:45:00|6375.54|6375.54|6374.25|6374.25|6376.42|6376.42|6373.55|6373.55|0
1616680200000|2021-03-25 13:50:00|6376.34|6376.34|6369.47|6369.47|6376.34|6376.34|6368.65|6368.65|0
1616680500000|2021-03-25 13:55:00|6370.68|6370.68|6375.76|6375.76|6375.76|6375.76|6369.71|6369.71|0
1616680800000|2021-03-25 14:00:00|6377.49|6377.49|6384.29|6384.29|6384.29|6384.29|6377.49|6377.49|0
1616681100000|2021-03-25 14:05:00|6383.4|6383.4|6386.92|6386.92|6386.92|6386.92|6382.06|6382.06|0
1616681400000|2021-03-25 14:10:00|6387.16|6387.16|6389.98|6389.98|6389.98|6389.98|6387.16|6387.16|0
1616681700000|2021-03-25 14:15:00|6390.12|6390.12|6382.65|6382.65|6390.12|6390.12|6382.65|6382.65|0
1616682000000|2021-03-25 14:20:00|6383.23|6383.23|6385.37|6385.37|6385.66|6385.66|6382.9|6382.9|0
1616682300000|2021-03-25 14:25:00|6383.52|6383.52|6383.92|6383.92|6384.42|6384.42|6383.28|6383.28|0
1616682600000|2021-03-25 14:30:00|6383.79|6383.79|6386.54|6386.54|6387.68|6387.68|6383.79|6383.79|0
1616682900000|2021-03-25 14:35:00|6385.72|6385.72|6387.3|6387.3|6387.3|6387.3|6384.26|6384.26|0
1616683200000|2021-03-25 14:40:00|6387.47|6387.47|6383.8|6383.8|6387.47|6387.47|6383.8|6383.8|0
1616683500000|2021-03-25 14:45:00|6384.44|6384.44|6385.44|6385.44|6386.08|6386.08|6383.09|6383.09|0
1616683800000|2021-03-25 14:50:00|6385.53|6385.53|6378.38|6378.38|6385.53|6385.53|6378.38|6378.38|0
1616684100000|2021-03-25 14:55:00|6377.47|6377.47|6382.29|6382.29|6382.29|6382.29|6377.47|6377.47|0
1616684400000|2021-03-25 15:00:00|6383.86|6383.86|6382.71|6382.71|6383.86|6383.86|6381.49|6381.49|0
1616684700000|2021-03-25 15:05:00|6381.82|6381.82|6384.35|6384.35|6384.57|6384.57|6381.11|6381.11|0
1616685000000|2021-03-25 15:10:00|6383.85|6383.85|6384.68|6384.68|6385.8|6385.8|6383.85|6383.85|0
1616685300000|2021-03-25 15:15:00|6385.29|6385.29|6384.22|6384.22|6386.4|6386.4|6384.22|6384.22|0
1616685600000|2021-03-25 15:20:00|6384.53|6384.53|6386.14|6386.14|6386.14|6386.14|6382.21|6382.21|0
1616685900000|2021-03-25 15:25:00|6384.28|6384.28|6383.69|6383.69|6384.28|6384.28|6380.97|6380.97|0
1616686200000|2021-03-25 15:30:00|6384.2|6384.2|6382.01|6382.01|6385.93|6385.93|6382.01|6382.01|0
1616686500000|2021-03-25 15:35:00|6384.68|6384.68|6387.55|6387.55|6387.55|6387.55|6384.08|6384.08|0
1616686800000|2021-03-25 15:40:00|6387.47|6387.47|6390.3|6390.3|6390.3|6390.3|6387.47|6387.47|0
1616687100000|2021-03-25 15:45:00|6390.06|6390.06|6393.79|6393.79|6393.79|6393.79|6390.06|6390.06|0
1616687400000|2021-03-25 15:50:00|6393.99|6393.99|6395.36|6395.36|6395.91|6395.91|6393.26|6393.26|0
1616687700000|2021-03-25 15:55:00|6395.27|6395.27|6401.72|6401.72|6401.72|6401.72|6395.27|6395.27|0
1616688000000|2021-03-25 16:00:00|6402.94|6402.94|6405.01|6405.01|6405.3|6405.3|6402.94|6402.94|0
1616688300000|2021-03-25 16:05:00|6405.73|6405.73|6406.04|6406.04|6406.88|6406.88|6405.43|6405.43|0
1616688600000|2021-03-25 16:10:00|6407.24|6407.24|6403.49|6403.49|6408.88|6408.88|6403.49|6403.49|0
1616688900000|2021-03-25 16:15:00|6403.81|6403.81|6407.21|6407.21|6408.53|6408.53|6403.81|6403.81|0
1616689200000|2021-03-25 16:20:00|6407.7|6407.7|6409.92|6409.92|6409.92|6409.92|6407.7|6407.7|0
1616689500000|2021-03-25 16:25:00|6410.12|6410.12|6411.62|6411.62|6411.62|6411.62|6410.07|6410.07|0
1616746500000|2021-03-26 08:15:00|6477.54|6477.54|6485.91|6485.91|6486.98|6486.98|6475.34|6475.34|0
1616746800000|2021-03-26 08:20:00|6483.98|6483.98|6486.86|6486.86|6488.55|6488.55|6483.98|6483.98|0
1616747100000|2021-03-26 08:25:00|6484.31|6484.31|6478.13|6478.13|6484.31|6484.31|6477.85|6477.85|0
1616747400000|2021-03-26 08:30:00|6477.74|6477.74|6478.29|6478.29|6480.84|6480.84|6474.33|6474.33|0
1616747700000|2021-03-26 08:35:00|6475.11|6475.11|6475.14|6475.14|6476.08|6476.08|6475.11|6475.11|0
1616748000000|2021-03-26 08:40:00|6471.08|6471.08|6475.43|6475.43|6475.43|6475.43|6471.08|6471.08|0
1616748300000|2021-03-26 08:45:00|6475.66|6475.66|6479.02|6479.02|6479.02|6479.02|6473.46|6473.46|0
1616748600000|2021-03-26 08:50:00|6478.47|6478.47|6471.69|6471.69|6478.47|6478.47|6471.03|6471.03|0
1616748900000|2021-03-26 08:55:00|6470.17|6470.17|6470.65|6470.65|6471.38|6471.38|6470.05|6470.05|0
1616749200000|2021-03-26 09:00:00|6471.43|6471.43|6476.3|6476.3|6476.3|6476.3|6471.43|6471.43|0
1616749500000|2021-03-26 09:05:00|6476.33|6476.33|6472.42|6472.42|6476.33|6476.33|6472.42|6472.42|0
1616749800000|2021-03-26 09:10:00|6472.71|6472.71|6472.73|6472.73|6473.86|6473.86|6471.41|6471.41|0
1616750100000|2021-03-26 09:15:00|6471.66|6471.66|6472.43|6472.43|6474.92|6474.92|6471.66|6471.66|0
1616750400000|2021-03-26 09:20:00|6473.01|6473.01|6473.43|6473.43|6473.76|6473.76|6472.97|6472.97|0
1616750700000|2021-03-26 09:25:00|6472.17|6472.17|6475.71|6475.71|6475.71|6475.71|6472.17|6472.17|0
1616751000000|2021-03-26 09:30:00|6477.81|6477.81|6474.61|6474.61|6477.81|6477.81|6474.53|6474.53|0
1616751300000|2021-03-26 09:35:00|6474.59|6474.59|6474.18|6474.18|6475.01|6475.01|6474.18|6474.18|0
1616751600000|2021-03-26 09:40:00|6473.9|6473.9|6470.51|6470.51|6474.3|6474.3|6470.51|6470.51|0
1616751900000|2021-03-26 09:45:00|6470.59|6470.59|6466.85|6466.85|6470.59|6470.59|6466.85|6466.85|0
1616752200000|2021-03-26 09:50:00|6467.88|6467.88|6467.87|6467.87|6467.88|6467.88|6465.84|6465.84|0
1616752500000|2021-03-26 09:55:00|6467.91|6467.91|6468.53|6468.53|6470.9|6470.9|6467.91|6467.91|0
1616752800000|2021-03-26 10:00:00|6467.03|6467.03|6468.21|6468.21|6468.94|6468.94|6467.03|6467.03|0
1616753100000|2021-03-26 10:05:00|6467.84|6467.84|6464.94|6464.94|6467.84|6467.84|6464.8|6464.8|0
1616753400000|2021-03-26 10:10:00|6465.77|6465.77|6464.99|6464.99|6467.34|6467.34|6464.99|6464.99|0
1616753700000|2021-03-26 10:15:00|6465.55|6465.55|6468.42|6468.42|6469.14|6469.14|6465.55|6465.55|0
1616754000000|2021-03-26 10:20:00|6469.68|6469.68|6475.36|6475.36|6475.36|6475.36|6469.29|6469.29|0
1616754300000|2021-03-26 10:25:00|6475.48|6475.48|6476.4|6476.4|6476.4|6476.4|6475.48|6475.48|0
1616754600000|2021-03-26 10:30:00|6477.29|6477.29|6475.23|6475.23|6477.87|6477.87|6475.23|6475.23|0
1616754900000|2021-03-26 10:35:00|6474.89|6474.89|6474.95|6474.95|6476.26|6476.26|6474.89|6474.89|0
1616755200000|2021-03-26 10:40:00|6475.04|6475.04|6478.49|6478.49|6478.49|6478.49|6475.04|6475.04|0
1616755500000|2021-03-26 10:45:00|6477.81|6477.81|6478.43|6478.43|6479.93|6479.93|6477.81|6477.81|0
1616755800000|2021-03-26 10:50:00|6478.71|6478.71|6482.42|6482.42|6482.79|6482.79|6478.71|6478.71|0
1616756100000|2021-03-26 10:55:00|6484.19|6484.19|6485.74|6485.74|6485.74|6485.74|6484.19|6484.19|0
1616756400000|2021-03-26 11:00:00|6484.78|6484.78|6486.48|6486.48|6487.39|6487.39|6484.78|6484.78|0
1616756700000|2021-03-26 11:05:00|6484.42|6484.42|6489.18|6489.18|6489.18|6489.18|6483.55|6483.55|0
1616757000000|2021-03-26 11:10:00|6488|6488|6487.82|6487.82|6488.92|6488.92|6487.82|6487.82|0
1616757300000|2021-03-26 11:15:00|6487.4|6487.4|6489.56|6489.56|6489.9|6489.9|6487.4|6487.4|0
1616757600000|2021-03-26 11:20:00|6487.29|6487.29|6486.87|6486.87|6487.29|6487.29|6486.05|6486.05|0
1616757900000|2021-03-26 11:25:00|6487.51|6487.51|6488.23|6488.23|6489.25|6489.25|6487.51|6487.51|0
1616758200000|2021-03-26 11:30:00|6488.91|6488.91|6488.8|6488.8|6490.15|6490.15|6488.8|6488.8|0
1616758500000|2021-03-26 11:35:00|6487.9|6487.9|6490.5|6490.5|6490.5|6490.5|6487.9|6487.9|0
1616758800000|2021-03-26 11:40:00|6489.16|6489.16|6490.01|6490.01|6490.21|6490.21|6489.16|6489.16|0
1616759100000|2021-03-26 11:45:00|6491.5|6491.5|6488.88|6488.88|6491.5|6491.5|6488.27|6488.27|0
1616759400000|2021-03-26 11:50:00|6489.83|6489.83|6487.54|6487.54|6489.83|6489.83|6486.78|6486.78|0
1616759700000|2021-03-26 11:55:00|6487.14|6487.14|6488.9|6488.9|6489.37|6489.37|6487.14|6487.14|0
1616760000000|2021-03-26 12:00:00|6488.31|6488.31|6486.02|6486.02|6488.31|6488.31|6485.61|6485.61|0
1616760300000|2021-03-26 12:05:00|6485.69|6485.69|6481.8|6481.8|6485.69|6485.69|6481.8|6481.8|0
1616760600000|2021-03-26 12:10:00|6478.66|6478.66|6478.83|6478.83|6479.95|6479.95|6478.66|6478.66|0
1616760900000|2021-03-26 12:15:00|6478.75|6478.75|6477.27|6477.27|6478.75|6478.75|6476.59|6476.59|0
1616761200000|2021-03-26 12:20:00|6477.99|6477.99|6473.15|6473.15|6478.14|6478.14|6473.15|6473.15|0
1616761500000|2021-03-26 12:25:00|6473.48|6473.48|6474.44|6474.44|6475.36|6475.36|6473.48|6473.48|0
1616761800000|2021-03-26 12:30:00|6474.84|6474.84|6477.33|6477.33|6477.34|6477.34|6474.84|6474.84|0
1616762100000|2021-03-26 12:35:00|6478.71|6478.71|6482.46|6482.46|6482.46|6482.46|6478.71|6478.71|0
1616762400000|2021-03-26 12:40:00|6481.48|6481.48|6483.86|6483.86|6483.86|6483.86|6480.51|6480.51|0
1616762700000|2021-03-26 12:45:00|6483.85|6483.85|6485.83|6485.83|6485.83|6485.83|6483.42|6483.42|0
1616763000000|2021-03-26 12:50:00|6488.22|6488.22|6491.57|6491.57|6491.57|6491.57|6488.22|6488.22|0
1616763300000|2021-03-26 12:55:00|6492.58|6492.58|6495.37|6495.37|6495.45|6495.45|6492.58|6492.58|0
1616763600000|2021-03-26 13:00:00|6496.14|6496.14|6493.79|6493.79|6496.14|6496.14|6493.79|6493.79|0
1616763900000|2021-03-26 13:05:00|6493.5|6493.5|6493.58|6493.58|6493.98|6493.98|6493.11|6493.11|0
1616764200000|2021-03-26 13:10:00|6493.49|6493.49|6494.38|6494.38|6494.91|6494.91|6493.49|6493.49|0
1616764500000|2021-03-26 13:15:00|6493.92|6493.92|6495.29|6495.29|6495.29|6495.29|6493.1|6493.1|0
1616764800000|2021-03-26 13:20:00|6494.59|6494.59|6496.16|6496.16|6496.16|6496.16|6494.57|6494.57|0
1616765100000|2021-03-26 13:25:00|6494.08|6494.08|6497.83|6497.83|6497.83|6497.83|6494.08|6494.08|0
1616765400000|2021-03-26 13:30:00|6498.73|6498.73|6498.87|6498.87|6501.63|6501.63|6498.73|6498.73|0
1616765700000|2021-03-26 13:35:00|6498.69|6498.69|6498.15|6498.15|6498.69|6498.69|6497.95|6497.95|0
1616766000000|2021-03-26 13:40:00|6501.33|6501.33|6499.99|6499.99|6501.33|6501.33|6499.99|6499.99|0
1616766300000|2021-03-26 13:45:00|6501.67|6501.67|6503.38|6503.38|6503.38|6503.38|6501.67|6501.67|0
1616766600000|2021-03-26 13:50:00|6505.04|6505.04|6508.24|6508.24|6508.24|6508.24|6505.04|6505.04|0
1616766900000|2021-03-26 13:55:00|6507.36|6507.36|6508.7|6508.7|6509.97|6509.97|6507.36|6507.36|0
1616767200000|2021-03-26 14:00:00|6505.95|6505.95|6507.28|6507.28|6507.28|6507.28|6505.23|6505.23|0
1616767500000|2021-03-26 14:05:00|6508.12|6508.12|6509.39|6509.39|6509.39|6509.39|6508.12|6508.12|0
1616767800000|2021-03-26 14:10:00|6508.2|6508.2|6506.94|6506.94|6508.2|6508.2|6506.94|6506.94|0
1616768100000|2021-03-26 14:15:00|6508.24|6508.24|6502.13|6502.13|6508.24|6508.24|6502.13|6502.13|0
1616768400000|2021-03-26 14:20:00|6503.13|6503.13|6500.36|6500.36|6504.21|6504.21|6500.36|6500.36|0
1616768700000|2021-03-26 14:25:00|6500.2|6500.2|6502.65|6502.65|6502.65|6502.65|6500.2|6500.2|0
1616769000000|2021-03-26 14:30:00|6504.18|6504.18|6501.65|6501.65|6504.18|6504.18|6501.65|6501.65|0
1616769300000|2021-03-26 14:35:00|6501.61|6501.61|6501.26|6501.26|6504|6504|6501.26|6501.26|0
1616769600000|2021-03-26 14:40:00|6499.4|6499.4|6492.76|6492.76|6499.4|6499.4|6492.76|6492.76|0
1616769900000|2021-03-26 14:45:00|6492.35|6492.35|6486.9|6486.9|6492.35|6492.35|6486.9|6486.9|0
1616770200000|2021-03-26 14:50:00|6487.49|6487.49|6487.36|6487.36|6488.03|6488.03|6486.78|6486.78|0
1616770500000|2021-03-26 14:55:00|6486.26|6486.26|6486.32|6486.32|6486.32|6486.32|6485.19|6485.19|0
1616770800000|2021-03-26 15:00:00|6486.88|6486.88|6487.05|6487.05|6488.26|6488.26|6486.88|6486.88|0
1616771100000|2021-03-26 15:05:00|6489.25|6489.25|6486.29|6486.29|6489.25|6489.25|6485.13|6485.13|0
1616771400000|2021-03-26 15:10:00|6488.15|6488.15|6486.24|6486.24|6488.15|6488.15|6484.84|6484.84|0
1616771700000|2021-03-26 15:15:00|6486.33|6486.33|6489.24|6489.24|6489.24|6489.24|6485.39|6485.39|0
1616772000000|2021-03-26 15:20:00|6488.71|6488.71|6485.84|6485.84|6488.71|6488.71|6485.84|6485.84|0
1616772300000|2021-03-26 15:25:00|6483.49|6483.49|6487.35|6487.35|6487.35|6487.35|6483.49|6483.49|0
1616772600000|2021-03-26 15:30:00|6486.54|6486.54|6491.96|6491.96|6491.96|6491.96|6486.54|6486.54|0
1616772900000|2021-03-26 15:35:00|6492.85|6492.85|6492.17|6492.17|6492.85|6492.85|6491.89|6491.89|0
1616773200000|2021-03-26 15:40:00|6492.56|6492.56|6494.73|6494.73|6494.73|6494.73|6491.95|6491.95|0
1616773500000|2021-03-26 15:45:00|6494.44|6494.44|6495.89|6495.89|6496.29|6496.29|6494.44|6494.44|0
1616773800000|2021-03-26 15:50:00|6498.29|6498.29|6498.22|6498.22|6499.42|6499.42|6498.22|6498.22|0
1616774100000|2021-03-26 15:55:00|6500.6|6500.6|6500.42|6500.42|6501.71|6501.71|6498.31|6498.31|0
1616774400000|2021-03-26 16:00:00|6501.11|6501.11|6501.01|6501.01|6501.11|6501.11|6499.94|6499.94|0
1616774700000|2021-03-26 16:05:00|6500.69|6500.69|6502.23|6502.23|6502.23|6502.23|6500.64|6500.64|0
1616775000000|2021-03-26 16:10:00|6502.92|6502.92|6502.44|6502.44|6503.01|6503.01|6502.44|6502.44|0
1616775300000|2021-03-26 16:15:00|6503.09|6503.09|6504.06|6504.06|6505.52|6505.52|6503.09|6503.09|0
1616775600000|2021-03-26 16:20:00|6504.25|6504.25|6505.21|6505.21|6505.45|6505.45|6504.25|6504.25|0
1616775900000|2021-03-26 16:25:00|6503.56|6503.56|6505.02|6505.02|6505.13|6505.13|6502.9|6502.9|0
1617002100000|2021-03-29 07:15:00|6530.65|6530.65|6522.38|6522.38|6530.65|6530.65|6522.38|6522.38|0
1617002400000|2021-03-29 07:20:00|6521.08|6521.08|6518.97|6518.97|6522.17|6522.17|6518.97|6518.97|0
1617002700000|2021-03-29 07:25:00|6518.12|6518.12|6514.52|6514.52|6518.12|6518.12|6513.5|6513.5|0
1617003000000|2021-03-29 07:30:00|6513.44|6513.44|6507.57|6507.57|6513.44|6513.44|6507.57|6507.57|0
1617003300000|2021-03-29 07:35:00|6508.91|6508.91|6512.28|6512.28|6512.28|6512.28|6507.96|6507.96|0
1617003600000|2021-03-29 07:40:00|6511.11|6511.11|6511.42|6511.42|6513.94|6513.94|6511.09|6511.09|0
1617003900000|2021-03-29 07:45:00|6511.54|6511.54|6510.97|6510.97|6511.54|6511.54|6510.53|6510.53|0
1617004200000|2021-03-29 07:50:00|6511.48|6511.48|6513.17|6513.17|6513.86|6513.86|6511.48|6511.48|0
1617004500000|2021-03-29 07:55:00|6513.35|6513.35|6510.78|6510.78|6513.35|6513.35|6510.78|6510.78|0
1617004800000|2021-03-29 08:00:00|6511.47|6511.47|6507|6507|6511.47|6511.47|6506.57|6506.57|0
1617005100000|2021-03-29 08:05:00|6505.75|6505.75|6506.02|6506.02|6507.83|6507.83|6505.19|6505.19|0
1617005400000|2021-03-29 08:10:00|6505.61|6505.61|6504.78|6504.78|6505.61|6505.61|6504.78|6504.78|0
1617005700000|2021-03-29 08:15:00|6504.13|6504.13|6503.49|6503.49|6506.28|6506.28|6503.49|6503.49|0
1617006000000|2021-03-29 08:20:00|6501.73|6501.73|6502.59|6502.59|6502.59|6502.59|6501.05|6501.05|0
1617006300000|2021-03-29 08:25:00|6503.03|6503.03|6502|6502|6503.45|6503.45|6501.66|6501.66|0
1617006600000|2021-03-29 08:30:00|6500.92|6500.92|6498.73|6498.73|6501.22|6501.22|6498.73|6498.73|0
1617006900000|2021-03-29 08:35:00|6499.69|6499.69|6496.28|6496.28|6499.69|6499.69|6496.28|6496.28|0
1617007200000|2021-03-29 08:40:00|6496.34|6496.34|6503.53|6503.53|6503.53|6503.53|6496.34|6496.34|0
1617007500000|2021-03-29 08:45:00|6503.9|6503.9|6504.61|6504.61|6505.27|6505.27|6503.9|6503.9|0
1617007800000|2021-03-29 08:50:00|6506.54|6506.54|6503.98|6503.98|6507.04|6507.04|6503.98|6503.98|0
1617008100000|2021-03-29 08:55:00|6502.99|6502.99|6501.76|6501.76|6502.99|6502.99|6499.84|6499.84|0
1617008400000|2021-03-29 09:00:00|6503.18|6503.18|6506.27|6506.27|6506.27|6506.27|6503.18|6503.18|0
1617008700000|2021-03-29 09:05:00|6507.43|6507.43|6509.37|6509.37|6511.45|6511.45|6507.43|6507.43|0
1617009000000|2021-03-29 09:10:00|6510.86|6510.86|6512.88|6512.88|6514.16|6514.16|6509.99|6509.99|0
1617009300000|2021-03-29 09:15:00|6512.41|6512.41|6516.03|6516.03|6516.03|6516.03|6512.41|6512.41|0
1617009600000|2021-03-29 09:20:00|6516.94|6516.94|6516.61|6516.61|6516.94|6516.94|6515.02|6515.02|0
1617009900000|2021-03-29 09:25:00|6518.07|6518.07|6515.76|6515.76|6518.07|6518.07|6515.76|6515.76|0
1617010200000|2021-03-29 09:30:00|6515.17|6515.17|6514.7|6514.7|6515.17|6515.17|6514.37|6514.37|0
1617010500000|2021-03-29 09:35:00|6513.75|6513.75|6513.65|6513.65|6514.33|6514.33|6513.19|6513.19|0
1617010800000|2021-03-29 09:40:00|6513.48|6513.48|6512.91|6512.91|6514.45|6514.45|6512.91|6512.91|0
1617011100000|2021-03-29 09:45:00|6512.97|6512.97|6512.77|6512.77|6513.1|6513.1|6512.72|6512.72|0
1617011400000|2021-03-29 09:50:00|6512.23|6512.23|6516.58|6516.58|6516.58|6516.58|6512.23|6512.23|0
1617011700000|2021-03-29 09:55:00|6517.24|6517.24|6519.17|6519.17|6519.17|6519.17|6517.24|6517.24|0
1617012000000|2021-03-29 10:00:00|6518.98|6518.98|6517.64|6517.64|6518.98|6518.98|6517.09|6517.09|0
1617012300000|2021-03-29 10:05:00|6519.11|6519.11|6521.8|6521.8|6521.9|6521.9|6518.85|6518.85|0
1617012600000|2021-03-29 10:10:00|6521.28|6521.28|6525.35|6525.35|6525.35|6525.35|6520.38|6520.38|0
1617012900000|2021-03-29 10:15:00|6524.33|6524.33|6524.88|6524.88|6524.88|6524.88|6521.31|6521.31|0
1617013200000|2021-03-29 10:20:00|6524.28|6524.28|6522.89|6522.89|6524.28|6524.28|6521.82|6521.82|0
1617013500000|2021-03-29 10:25:00|6522.62|6522.62|6520.45|6520.45|6522.62|6522.62|6520.45|6520.45|0
1617013800000|2021-03-29 10:30:00|6519.57|6519.57|6516.77|6516.77|6519.85|6519.85|6516.77|6516.77|0
1617014100000|2021-03-29 10:35:00|6517.99|6517.99|6516.83|6516.83|6518.76|6518.76|6516.83|6516.83|0
1617014400000|2021-03-29 10:40:00|6515.56|6515.56|6516.99|6516.99|6517.91|6517.91|6515.56|6515.56|0
1617014700000|2021-03-29 10:45:00|6516.87|6516.87|6517.01|6517.01|6517.01|6517.01|6515.94|6515.94|0
1617015000000|2021-03-29 10:50:00|6515.36|6515.36|6516.77|6516.77|6516.77|6516.77|6514.21|6514.21|0
1617015300000|2021-03-29 10:55:00|6513.53|6513.53|6512.96|6512.96|6514.22|6514.22|6512.96|6512.96|0
1617015600000|2021-03-29 11:00:00|6510.75|6510.75|6508.11|6508.11|6510.75|6510.75|6508.11|6508.11|0
1617015900000|2021-03-29 11:05:00|6508.37|6508.37|6510.96|6510.96|6510.96|6510.96|6508.37|6508.37|0
1617016200000|2021-03-29 11:10:00|6510.94|6510.94|6511.16|6511.16|6511.56|6511.56|6510.94|6510.94|0
1617016500000|2021-03-29 11:15:00|6510.46|6510.46|6508.76|6508.76|6510.46|6510.46|6508.76|6508.76|0
1617016800000|2021-03-29 11:20:00|6508.12|6508.12|6506.61|6506.61|6508.49|6508.49|6506.61|6506.61|0
1617017100000|2021-03-29 11:25:00|6506.96|6506.96|6505.89|6505.89|6506.96|6506.96|6505.86|6505.86|0
1617017400000|2021-03-29 11:30:00|6506.09|6506.09|6505.63|6505.63|6507.28|6507.28|6505.56|6505.56|0
1617017700000|2021-03-29 11:35:00|6506.44|6506.44|6502.52|6502.52|6506.44|6506.44|6502.52|6502.52|0
1617018000000|2021-03-29 11:40:00|6501.08|6501.08|6501.4|6501.4|6502.02|6502.02|6500.92|6500.92|0
1617018300000|2021-03-29 11:45:00|6501.99|6501.99|6502.92|6502.92|6503.72|6503.72|6501.99|6501.99|0
1617018600000|2021-03-29 11:50:00|6503.04|6503.04|6502.69|6502.69|6503.04|6503.04|6502.46|6502.46|0
1617018900000|2021-03-29 11:55:00|6501.99|6501.99|6501.74|6501.74|6501.99|6501.99|6500.63|6500.63|0
1617019200000|2021-03-29 12:00:00|6501.69|6501.69|6502.9|6502.9|6503.83|6503.83|6501.32|6501.32|0
1617019500000|2021-03-29 12:05:00|6501.58|6501.58|6499.59|6499.59|6501.58|6501.58|6499.59|6499.59|0
1617019800000|2021-03-29 12:10:00|6499.21|6499.21|6499.33|6499.33|6500.74|6500.74|6498.7|6498.7|0
1617020100000|2021-03-29 12:15:00|6500.27|6500.27|6501.93|6501.93|6501.93|6501.93|6500.11|6500.11|0
1617020400000|2021-03-29 12:20:00|6501.72|6501.72|6499.56|6499.56|6502.97|6502.97|6499.36|6499.36|0
1617020700000|2021-03-29 12:25:00|6499.51|6499.51|6497.47|6497.47|6499.51|6499.51|6496.53|6496.53|0
1617021000000|2021-03-29 12:30:00|6498.31|6498.31|6495.66|6495.66|6498.31|6498.31|6495.59|6495.59|0
1617021300000|2021-03-29 12:35:00|6496.45|6496.45|6494.55|6494.55|6496.45|6496.45|6494.03|6494.03|0
1617021600000|2021-03-29 12:40:00|6492.36|6492.36|6490.22|6490.22|6492.36|6492.36|6490.22|6490.22|0
1617021900000|2021-03-29 12:45:00|6491.1|6491.1|6489.45|6489.45|6491.1|6491.1|6488.83|6488.83|0
1617022200000|2021-03-29 12:50:00|6491.49|6491.49|6492.77|6492.77|6494.18|6494.18|6491.49|6491.49|0
1617022500000|2021-03-29 12:55:00|6492.08|6492.08|6490.96|6490.96|6492.39|6492.39|6490.96|6490.96|0
1617022800000|2021-03-29 13:00:00|6491.92|6491.92|6493.8|6493.8|6494.33|6494.33|6491.92|6491.92|0
1617023100000|2021-03-29 13:05:00|6493.77|6493.77|6491.38|6491.38|6493.77|6493.77|6491.38|6491.38|0
1617023400000|2021-03-29 13:10:00|6491.61|6491.61|6490.08|6490.08|6491.61|6491.61|6489.54|6489.54|0
1617023700000|2021-03-29 13:15:00|6490.45|6490.45|6488.83|6488.83|6490.74|6490.74|6488.83|6488.83|0
1617024000000|2021-03-29 13:20:00|6489.76|6489.76|6490.08|6490.08|6490.33|6490.33|6487.6|6487.6|0
1617024300000|2021-03-29 13:25:00|6490.26|6490.26|6490.66|6490.66|6490.66|6490.66|6489.7|6489.7|0
1617024600000|2021-03-29 13:30:00|6491.46|6491.46|6502|6502|6502|6502|6491.46|6491.46|0
1617024900000|2021-03-29 13:35:00|6502.13|6502.13|6504.37|6504.37|6504.4|6504.4|6502.13|6502.13|0
1617025200000|2021-03-29 13:40:00|6504.18|6504.18|6506.83|6506.83|6506.83|6506.83|6503.82|6503.82|0
1617025500000|2021-03-29 13:45:00|6505.48|6505.48|6506.29|6506.29|6508.3|6508.3|6505.48|6505.48|0
1617025800000|2021-03-29 13:50:00|6506.89|6506.89|6511.72|6511.72|6511.72|6511.72|6506.89|6506.89|0
1617026100000|2021-03-29 13:55:00|6511.23|6511.23|6506.27|6506.27|6511.23|6511.23|6506.27|6506.27|0
1617026400000|2021-03-29 14:00:00|6506.59|6506.59|6505.91|6505.91|6506.59|6506.59|6503.97|6503.97|0
1617026700000|2021-03-29 14:05:00|6508.11|6508.11|6499.95|6499.95|6508.11|6508.11|6499.95|6499.95|0
1617027000000|2021-03-29 14:10:00|6496.41|6496.41|6496.69|6496.69|6497.9|6497.9|6496.41|6496.41|0
1617027300000|2021-03-29 14:15:00|6497.5|6497.5|6498.2|6498.2|6498.2|6498.2|6497.24|6497.24|0
1617027600000|2021-03-29 14:20:00|6499.78|6499.78|6500.28|6500.28|6500.61|6500.61|6499.52|6499.52|0
1617027900000|2021-03-29 14:25:00|6500.09|6500.09|6498.72|6498.72|6500.09|6500.09|6498.22|6498.22|0
1617028200000|2021-03-29 14:30:00|6497.91|6497.91|6494.92|6494.92|6498.24|6498.24|6494.92|6494.92|0
1617028500000|2021-03-29 14:35:00|6494.55|6494.55|6501.29|6501.29|6501.29|6501.29|6494.55|6494.55|0
1617028800000|2021-03-29 14:40:00|6498.81|6498.81|6498.02|6498.02|6498.9|6498.9|6497.28|6497.28|0
1617029100000|2021-03-29 14:45:00|6498.93|6498.93|6499.3|6499.3|6499.3|6499.3|6497.18|6497.18|0
1617029400000|2021-03-29 14:50:00|6499.71|6499.71|6500.59|6500.59|6501.24|6501.24|6499.71|6499.71|0
1617029700000|2021-03-29 14:55:00|6499.41|6499.41|6496.96|6496.96|6499.41|6499.41|6496.96|6496.96|0
1617030000000|2021-03-29 15:00:00|6496.21|6496.21|6495|6495|6496.21|6496.21|6494.42|6494.42|0
1617030300000|2021-03-29 15:05:00|6496.62|6496.62|6495.6|6495.6|6497.09|6497.09|6495.6|6495.6|0
1617030600000|2021-03-29 15:10:00|6496.31|6496.31|6496.13|6496.13|6496.91|6496.91|6496.13|6496.13|0
1617030900000|2021-03-29 15:15:00|6496.42|6496.42|6497.78|6497.78|6498.6|6498.6|6496.42|6496.42|0
1617031200000|2021-03-29 15:20:00|6498.26|6498.26|6500.08|6500.08|6500.44|6500.44|6497.52|6497.52|0
1617031500000|2021-03-29 15:25:00|6499.07|6499.07|6504.42|6504.42|6504.42|6504.42|6499.07|6499.07|0
1617088500000|2021-03-30 07:15:00|6522.59|6522.59|6522.96|6522.96|6523.1|6523.1|6522.49|6522.49|0
1617088800000|2021-03-30 07:20:00|6522.57|6522.57|6522.67|6522.67|6524.3|6524.3|6522.57|6522.57|0
1617089100000|2021-03-30 07:25:00|6525.16|6525.16|6524.41|6524.41|6525.16|6525.16|6522.93|6522.93|0
1617089400000|2021-03-30 07:30:00|6523.89|6523.89|6520.39|6520.39|6523.89|6523.89|6520.39|6520.39|0
1617089700000|2021-03-30 07:35:00|6520.59|6520.59|6515.81|6515.81|6520.59|6520.59|6515.81|6515.81|0
1617090000000|2021-03-30 07:40:00|6516.75|6516.75|6516.84|6516.84|6517.62|6517.62|6516.59|6516.59|0
1617090300000|2021-03-30 07:45:00|6516.03|6516.03|6519.54|6519.54|6519.54|6519.54|6515.12|6515.12|0
1617090600000|2021-03-30 07:50:00|6520.12|6520.12|6523.17|6523.17|6523.17|6523.17|6519.65|6519.65|0
1617090900000|2021-03-30 07:55:00|6523.16|6523.16|6521.54|6521.54|6523.16|6523.16|6520.99|6520.99|0
1617091200000|2021-03-30 08:00:00|6521.49|6521.49|6527.26|6527.26|6527.26|6527.26|6521.49|6521.49|0
1617091500000|2021-03-30 08:05:00|6528.29|6528.29|6528.43|6528.43|6529.35|6529.35|6528.22|6528.22|0
1617091800000|2021-03-30 08:10:00|6530.4|6530.4|6533.27|6533.27|6533.27|6533.27|6529.51|6529.51|0
1617092100000|2021-03-30 08:15:00|6532.8|6532.8|6531.12|6531.12|6532.8|6532.8|6530.36|6530.36|0
1617092400000|2021-03-30 08:20:00|6531.11|6531.11|6529.29|6529.29|6531.5|6531.5|6529.13|6529.13|0
1617092700000|2021-03-30 08:25:00|6528.73|6528.73|6528.84|6528.84|6528.84|6528.84|6525.84|6525.84|0
1617093000000|2021-03-30 08:30:00|6529.48|6529.48|6529.68|6529.68|6531.85|6531.85|6529.31|6529.31|0
1617093300000|2021-03-30 08:35:00|6529.5|6529.5|6530.47|6530.47|6530.47|6530.47|6529.5|6529.5|0
1617093600000|2021-03-30 08:40:00|6530.37|6530.37|6533.2|6533.2|6533.2|6533.2|6530.37|6530.37|0
1617093900000|2021-03-30 08:45:00|6532.66|6532.66|6532.65|6532.65|6534.25|6534.25|6531.91|6531.91|0
1617094200000|2021-03-30 08:50:00|6534.21|6534.21|6530.67|6530.67|6534.21|6534.21|6530.18|6530.18|0
1617094500000|2021-03-30 08:55:00|6530.96|6530.96|6528.25|6528.25|6530.96|6530.96|6528.25|6528.25|0
1617094800000|2021-03-30 09:00:00|6530.08|6530.08|6526.57|6526.57|6530.08|6530.08|6526.57|6526.57|0
1617095100000|2021-03-30 09:05:00|6527.12|6527.12|6529.94|6529.94|6529.94|6529.94|6527.12|6527.12|0
1617095400000|2021-03-30 09:10:00|6530.63|6530.63|6532.99|6532.99|6533.45|6533.45|6530.63|6530.63|0
1617095700000|2021-03-30 09:15:00|6533.19|6533.19|6529.12|6529.12|6533.19|6533.19|6529.12|6529.12|0
1617096000000|2021-03-30 09:20:00|6529.18|6529.18|6529.91|6529.91|6529.91|6529.91|6528.4|6528.4|0
1617096300000|2021-03-30 09:25:00|6531.82|6531.82|6534.42|6534.42|6534.42|6534.42|6531.69|6531.69|0
1617096600000|2021-03-30 09:30:00|6534.34|6534.34|6533.37|6533.37|6534.34|6534.34|6532.69|6532.69|0
1617096900000|2021-03-30 09:35:00|6534.76|6534.76|6535.87|6535.87|6535.87|6535.87|6534.69|6534.69|0
1617097200000|2021-03-30 09:40:00|6537.11|6537.11|6541.29|6541.29|6541.29|6541.29|6537.11|6537.11|0
1617097500000|2021-03-30 09:45:00|6541.14|6541.14|6541.75|6541.75|6541.75|6541.75|6540.85|6540.85|0
1617097800000|2021-03-30 09:50:00|6542.72|6542.72|6543.25|6543.25|6543.76|6543.76|6542.72|6542.72|0
1617098100000|2021-03-30 09:55:00|6543.82|6543.82|6547.36|6547.36|6547.61|6547.61|6543.82|6543.82|0
1617098400000|2021-03-30 10:00:00|6548.01|6548.01|6548.57|6548.57|6549.69|6549.69|6547.52|6547.52|0
1617098700000|2021-03-30 10:05:00|6548.06|6548.06|6548.55|6548.55|6549.46|6549.46|6548.06|6548.06|0
1617099000000|2021-03-30 10:10:00|6549.47|6549.47|6547.96|6547.96|6550.31|6550.31|6547.96|6547.96|0
1617099300000|2021-03-30 10:15:00|6547.11|6547.11|6548.9|6548.9|6549.07|6549.07|6546.53|6546.53|0
1617099600000|2021-03-30 10:20:00|6548.14|6548.14|6548.75|6548.75|6549.17|6549.17|6548.14|6548.14|0
1617099900000|2021-03-30 10:25:00|6548.68|6548.68|6551.96|6551.96|6551.96|6551.96|6548.26|6548.26|0
1617100200000|2021-03-30 10:30:00|6553.04|6553.04|6550.37|6550.37|6553.04|6553.04|6550.37|6550.37|0
1617100500000|2021-03-30 10:35:00|6549.64|6549.64|6548.51|6548.51|6549.64|6549.64|6548.51|6548.51|0
1617100800000|2021-03-30 10:40:00|6547.8|6547.8|6545.08|6545.08|6547.8|6547.8|6545.08|6545.08|0
1617101100000|2021-03-30 10:45:00|6543.1|6543.1|6540.65|6540.65|6543.1|6543.1|6540.65|6540.65|0
1617101400000|2021-03-30 10:50:00|6540.26|6540.26|6539.71|6539.71|6540.53|6540.53|6539.6|6539.6|0
1617101700000|2021-03-30 10:55:00|6540.13|6540.13|6539.37|6539.37|6540.13|6540.13|6539.24|6539.24|0
1617102000000|2021-03-30 11:00:00|6539.57|6539.57|6538.98|6538.98|6540.25|6540.25|6538.98|6538.98|0
1617102300000|2021-03-30 11:05:00|6538.5|6538.5|6538.11|6538.11|6538.66|6538.66|6537.86|6537.86|0
1617102600000|2021-03-30 11:10:00|6536.35|6536.35|6534.67|6534.67|6536.72|6536.72|6534.67|6534.67|0
1617102900000|2021-03-30 11:15:00|6533.55|6533.55|6533.82|6533.82|6534.44|6534.44|6531.74|6531.74|0
1617103200000|2021-03-30 11:20:00|6534.4|6534.4|6535.68|6535.68|6535.68|6535.68|6534.4|6534.4|0
1617103500000|2021-03-30 11:25:00|6536.79|6536.79|6534.23|6534.23|6536.79|6536.79|6532.61|6532.61|0
1617103800000|2021-03-30 11:30:00|6534.25|6534.25|6534.51|6534.51|6535.26|6535.26|6534.25|6534.25|0
1617104100000|2021-03-30 11:35:00|6533.59|6533.59|6535.23|6535.23|6535.46|6535.46|6533.59|6533.59|0
1617104400000|2021-03-30 11:40:00|6534.51|6534.51|6535.02|6535.02|6535.02|6535.02|6533.04|6533.04|0
1617104700000|2021-03-30 11:45:00|6535.4|6535.4|6535.26|6535.26|6535.59|6535.59|6535.09|6535.09|0
1617105000000|2021-03-30 11:50:00|6535.05|6535.05|6535.43|6535.43|6535.43|6535.43|6534.01|6534.01|0
1617105300000|2021-03-30 11:55:00|6535.87|6535.87|6534.86|6534.86|6535.87|6535.87|6534.86|6534.86|0
1617105600000|2021-03-30 12:00:00|6534.04|6534.04|6532.89|6532.89|6534.04|6534.04|6532.89|6532.89|0
1617105900000|2021-03-30 12:05:00|6531.89|6531.89|6531.97|6531.97|6532.79|6532.79|6531.5|6531.5|0
1617106200000|2021-03-30 12:10:00|6532.16|6532.16|6530.73|6530.73|6532.16|6532.16|6530.65|6530.65|0
1617106500000|2021-03-30 12:15:00|6530.46|6530.46|6532|6532|6532|6532|6530.36|6530.36|0
1617106800000|2021-03-30 12:20:00|6531.8|6531.8|6531.48|6531.48|6531.8|6531.8|6531.14|6531.14|0
1617107100000|2021-03-30 12:25:00|6533.24|6533.24|6533.85|6533.85|6533.85|6533.85|6533.24|6533.24|0
1617107400000|2021-03-30 12:30:00|6534.49|6534.49|6532.3|6532.3|6534.49|6534.49|6532.3|6532.3|0
1617107700000|2021-03-30 12:35:00|6532.76|6532.76|6529.89|6529.89|6532.76|6532.76|6529.6|6529.6|0
1617108000000|2021-03-30 12:40:00|6529.37|6529.37|6530.62|6530.62|6530.62|6530.62|6529.37|6529.37|0
1617108300000|2021-03-30 12:45:00|6530.28|6530.28|6530.17|6530.17|6530.28|6530.28|6528.98|6528.98|0
1617108600000|2021-03-30 12:50:00|6530.97|6530.97|6534.29|6534.29|6535.94|6535.94|6530.97|6530.97|0
1617108900000|2021-03-30 12:55:00|6534.98|6534.98|6533.72|6533.72|6535.28|6535.28|6533.72|6533.72|0
1617109200000|2021-03-30 13:00:00|6534.58|6534.58|6533.47|6533.47|6534.73|6534.73|6533.16|6533.16|0
1617109500000|2021-03-30 13:05:00|6533.24|6533.24|6536.44|6536.44|6536.44|6536.44|6532.82|6532.82|0
1617109800000|2021-03-30 13:10:00|6536.62|6536.62|6535.58|6535.58|6536.62|6536.62|6534.43|6534.43|0
1617110100000|2021-03-30 13:15:00|6536.32|6536.32|6536.15|6536.15|6536.47|6536.47|6536.01|6536.01|0
1617110400000|2021-03-30 13:20:00|6536.14|6536.14|6539.56|6539.56|6539.56|6539.56|6536.14|6536.14|0
1617110700000|2021-03-30 13:25:00|6539.33|6539.33|6540.6|6540.6|6540.6|6540.6|6538.26|6538.26|0
1617111000000|2021-03-30 13:30:00|6540.51|6540.51|6541.26|6541.26|6541.9|6541.9|6540.51|6540.51|0
1617111300000|2021-03-30 13:35:00|6539.99|6539.99|6541.11|6541.11|6541.11|6541.11|6539.99|6539.99|0
1617111600000|2021-03-30 13:40:00|6539.88|6539.88|6540|6540|6541.55|6541.55|6539.88|6539.88|0
1617111900000|2021-03-30 13:45:00|6539.78|6539.78|6539.3|6539.3|6541.97|6541.97|6539.3|6539.3|0
1617112200000|2021-03-30 13:50:00|6539.63|6539.63|6545.03|6545.03|6545.03|6545.03|6538.77|6538.77|0
1617112500000|2021-03-30 13:55:00|6545.46|6545.46|6548.05|6548.05|6549.12|6549.12|6545.46|6545.46|0
1617112800000|2021-03-30 14:00:00|6549.7|6549.7|6549.36|6549.36|6551.36|6551.36|6549.36|6549.36|0
1617113100000|2021-03-30 14:05:00|6548.28|6548.28|6549.08|6549.08|6549.08|6549.08|6546.86|6546.86|0
1617113400000|2021-03-30 14:10:00|6550.32|6550.32|6553.1|6553.1|6553.1|6553.1|6550.23|6550.23|0
1617113700000|2021-03-30 14:15:00|6554.35|6554.35|6550.19|6550.19|6554.35|6554.35|6550.19|6550.19|0
1617114000000|2021-03-30 14:20:00|6549.89|6549.89|6545.55|6545.55|6549.89|6549.89|6545.55|6545.55|0
1617114300000|2021-03-30 14:25:00|6547.4|6547.4|6549.86|6549.86|6550.74|6550.74|6547.4|6547.4|0
1617114600000|2021-03-30 14:30:00|6550.54|6550.54|6548.67|6548.67|6550.54|6550.54|6548.59|6548.59|0
1617114900000|2021-03-30 14:35:00|6548.16|6548.16|6545.84|6545.84|6548.16|6548.16|6545.84|6545.84|0
1617115200000|2021-03-30 14:40:00|6547.04|6547.04|6548.52|6548.52|6549.78|6549.78|6547.04|6547.04|0
1617115500000|2021-03-30 14:45:00|6546.62|6546.62|6551.3|6551.3|6551.3|6551.3|6546.62|6546.62|0
1617115800000|2021-03-30 14:50:00|6552.02|6552.02|6547.03|6547.03|6552.02|6552.02|6547.03|6547.03|0
1617116100000|2021-03-30 14:55:00|6546.79|6546.79|6547.34|6547.34|6547.34|6547.34|6545|6545|0
1617116400000|2021-03-30 15:00:00|6548.28|6548.28|6548.87|6548.87|6549.71|6549.71|6547.64|6547.64|0
1617116700000|2021-03-30 15:05:00|6549.6|6549.6|6549.45|6549.45|6550.45|6550.45|6549.45|6549.45|0
1617117000000|2021-03-30 15:10:00|6549.24|6549.24|6545.97|6545.97|6550.35|6550.35|6545.97|6545.97|0
1617117300000|2021-03-30 15:15:00|6546.89|6546.89|6546.32|6546.32|6546.89|6546.89|6545.3|6545.3|0
1617117600000|2021-03-30 15:20:00|6545.87|6545.87|6546.98|6546.98|6546.98|6546.98|6544.82|6544.82|0
1617117900000|2021-03-30 15:25:00|6548.03|6548.03|6542.48|6542.48|6548.03|6548.03|6542.48|6542.48|0
1617174900000|2021-03-31 07:15:00|6529.96|6529.96|6528.96|6528.96|6531.7|6531.7|6527.55|6527.55|0
1617175200000|2021-03-31 07:20:00|6528.54|6528.54|6525.22|6525.22|6528.87|6528.87|6525.22|6525.22|0
1617175500000|2021-03-31 07:25:00|6529.66|6529.66|6526.38|6526.38|6529.66|6529.66|6526.38|6526.38|0
1617175800000|2021-03-31 07:30:00|6525.45|6525.45|6523.7|6523.7|6525.96|6525.96|6522.85|6522.85|0
1617176100000|2021-03-31 07:35:00|6522.61|6522.61|6520.79|6520.79|6524.85|6524.85|6520.79|6520.79|0
1617176400000|2021-03-31 07:40:00|6520.64|6520.64|6521.77|6521.77|6521.77|6521.77|6520|6520|0
1617176700000|2021-03-31 07:45:00|6522.98|6522.98|6522.55|6522.55|6523.01|6523.01|6521.43|6521.43|0
1617177000000|2021-03-31 07:50:00|6523.13|6523.13|6518.5|6518.5|6523.13|6523.13|6518.5|6518.5|0
1617177300000|2021-03-31 07:55:00|6519.4|6519.4|6519.16|6519.16|6520.21|6520.21|6518.46|6518.46|0
1617177600000|2021-03-31 08:00:00|6520.15|6520.15|6520.25|6520.25|6520.25|6520.25|6517.29|6517.29|0
1617177900000|2021-03-31 08:05:00|6523.81|6523.81|6526.52|6526.52|6526.78|6526.78|6523.81|6523.81|0
1617178200000|2021-03-31 08:10:00|6525.56|6525.56|6523.8|6523.8|6525.56|6525.56|6523.8|6523.8|0
1617178500000|2021-03-31 08:15:00|6524.97|6524.97|6521.51|6521.51|6525.25|6525.25|6521.51|6521.51|0
1617178800000|2021-03-31 08:20:00|6520.85|6520.85|6519.54|6519.54|6520.85|6520.85|6519.54|6519.54|0
1617179100000|2021-03-31 08:25:00|6519.73|6519.73|6520.21|6520.21|6520.21|6520.21|6519.04|6519.04|0
1617179400000|2021-03-31 08:30:00|6518.7|6518.7|6519.61|6519.61|6519.61|6519.61|6518.24|6518.24|0
1617179700000|2021-03-31 08:35:00|6521.1|6521.1|6518.07|6518.07|6521.1|6521.1|6518.04|6518.04|0
1617180000000|2021-03-31 08:40:00|6517.43|6517.43|6518.41|6518.41|6518.62|6518.62|6517.43|6517.43|0
1617180300000|2021-03-31 08:45:00|6516.88|6516.88|6518.71|6518.71|6518.71|6518.71|6516.21|6516.21|0
1617180600000|2021-03-31 08:50:00|6519.74|6519.74|6523.36|6523.36|6523.36|6523.36|6519.74|6519.74|0
1617180900000|2021-03-31 08:55:00|6525.74|6525.74|6526.39|6526.39|6526.39|6526.39|6525.26|6525.26|0
1617181200000|2021-03-31 09:00:00|6526.25|6526.25|6530.48|6530.48|6530.48|6530.48|6526.25|6526.25|0
1617181500000|2021-03-31 09:05:00|6530.92|6530.92|6532.94|6532.94|6532.94|6532.94|6530.92|6530.92|0
1617181800000|2021-03-31 09:10:00|6532.77|6532.77|6533.72|6533.72|6533.72|6533.72|6532.58|6532.58|0
1617182100000|2021-03-31 09:15:00|6534.19|6534.19|6536.12|6536.12|6536.12|6536.12|6532.02|6532.02|0
1617182400000|2021-03-31 09:20:00|6536.37|6536.37|6539.26|6539.26|6539.26|6539.26|6536.37|6536.37|0
1617182700000|2021-03-31 09:25:00|6538.95|6538.95|6540.79|6540.79|6540.79|6540.79|6538.53|6538.53|0
1617183000000|2021-03-31 09:30:00|6539.52|6539.52|6535.15|6535.15|6541.06|6541.06|6535.15|6535.15|0
1617183300000|2021-03-31 09:35:00|6533.88|6533.88|6535.37|6535.37|6535.67|6535.67|6533.88|6533.88|0
1617183600000|2021-03-31 09:40:00|6535.36|6535.36|6529.8|6529.8|6535.36|6535.36|6529.8|6529.8|0
1617183900000|2021-03-31 09:45:00|6528.49|6528.49|6526.44|6526.44|6528.49|6528.49|6525.36|6525.36|0
1617184200000|2021-03-31 09:50:00|6526.71|6526.71|6521.29|6521.29|6526.71|6526.71|6521.29|6521.29|0
1617184500000|2021-03-31 09:55:00|6520.5|6520.5|6518.26|6518.26|6520.5|6520.5|6517.98|6517.98|0
1617184800000|2021-03-31 10:00:00|6518|6518|6522.93|6522.93|6523.08|6523.08|6518|6518|0
1617185100000|2021-03-31 10:05:00|6523.94|6523.94|6524.43|6524.43|6524.44|6524.44|6522.83|6522.83|0
1617185400000|2021-03-31 10:10:00|6524.55|6524.55|6524.47|6524.47|6525.41|6525.41|6524.47|6524.47|0
1617185700000|2021-03-31 10:15:00|6523.22|6523.22|6521.46|6521.46|6523.22|6523.22|6521.17|6521.17|0
1617186000000|2021-03-31 10:20:00|6520.9|6520.9|6522.29|6522.29|6522.29|6522.29|6519.42|6519.42|0
1617186300000|2021-03-31 10:25:00|6521.7|6521.7|6522.49|6522.49|6522.49|6522.49|6521.06|6521.06|0
1617186600000|2021-03-31 10:30:00|6524.61|6524.61|6520.11|6520.11|6524.61|6524.61|6520.11|6520.11|0
1617186900000|2021-03-31 10:35:00|6520.55|6520.55|6521.05|6521.05|6521.33|6521.33|6520.29|6520.29|0
1617187200000|2021-03-31 10:40:00|6520.69|6520.69|6521.99|6521.99|6521.99|6521.99|6520.69|6520.69|0
1617187500000|2021-03-31 10:45:00|6519.86|6519.86|6520.97|6520.97|6521.62|6521.62|6519.86|6519.86|0
1617187800000|2021-03-31 10:50:00|6520.66|6520.66|6521.6|6521.6|6521.98|6521.98|6520.66|6520.66|0
1617188100000|2021-03-31 10:55:00|6522.49|6522.49|6520.8|6520.8|6523.39|6523.39|6520.8|6520.8|0
1617188400000|2021-03-31 11:00:00|6521.58|6521.58|6518.8|6518.8|6521.58|6521.58|6518.33|6518.33|0
1617188700000|2021-03-31 11:05:00|6517.57|6517.57|6517.49|6517.49|6519.26|6519.26|6517.13|6517.13|0
1617189000000|2021-03-31 11:10:00|6517.35|6517.35|6518.87|6518.87|6519.71|6519.71|6517.35|6517.35|0
1617189300000|2021-03-31 11:15:00|6518.58|6518.58|6517.67|6517.67|6518.58|6518.58|6516.31|6516.31|0
1617189600000|2021-03-31 11:20:00|6519.92|6519.92|6521.48|6521.48|6522.38|6522.38|6519.92|6519.92|0
1617189900000|2021-03-31 11:25:00|6522.34|6522.34|6521.19|6521.19|6522.34|6522.34|6520.46|6520.46|0
1617190200000|2021-03-31 11:30:00|6520.6|6520.6|6521.55|6521.55|6521.55|6521.55|6519.69|6519.69|0
1617190500000|2021-03-31 11:35:00|6522.05|6522.05|6521.71|6521.71|6523.09|6523.09|6521.71|6521.71|0
1617190800000|2021-03-31 11:40:00|6523.98|6523.98|6524.1|6524.1|6524.64|6524.64|6523.98|6523.98|0
1617191100000|2021-03-31 11:45:00|6522.31|6522.31|6520.89|6520.89|6522.35|6522.35|6520.89|6520.89|0
1617191400000|2021-03-31 11:50:00|6521.28|6521.28|6522.12|6522.12|6522.44|6522.44|6521.28|6521.28|0
1617191700000|2021-03-31 11:55:00|6523.68|6523.68|6523.82|6523.82|6524.32|6524.32|6523.68|6523.68|0
1617192000000|2021-03-31 12:00:00|6523.94|6523.94|6523.83|6523.83|6525.4|6525.4|6523.83|6523.83|0
1617192300000|2021-03-31 12:05:00|6523.98|6523.98|6522.36|6522.36|6523.98|6523.98|6522.35|6522.35|0
1617192600000|2021-03-31 12:10:00|6520.26|6520.26|6518.28|6518.28|6521.45|6521.45|6518.28|6518.28|0
1617192900000|2021-03-31 12:15:00|6517.73|6517.73|6521.29|6521.29|6521.46|6521.46|6517.73|6517.73|0
1617193200000|2021-03-31 12:20:00|6522.92|6522.92|6523.68|6523.68|6523.68|6523.68|6522.4|6522.4|0
1617193500000|2021-03-31 12:25:00|6524.49|6524.49|6524.79|6524.79|6524.82|6524.82|6523.68|6523.68|0
1617193800000|2021-03-31 12:30:00|6526.53|6526.53|6529.07|6529.07|6529.27|6529.27|6526.53|6526.53|0
1617194100000|2021-03-31 12:35:00|6527.63|6527.63|6527.68|6527.68|6527.68|6527.68|6527.21|6527.21|0
1617194400000|2021-03-31 12:40:00|6527.88|6527.88|6524.77|6524.77|6527.88|6527.88|6524.77|6524.77|0
1617194700000|2021-03-31 12:45:00|6525.04|6525.04|6525.81|6525.81|6525.81|6525.81|6524.79|6524.79|0
1617195000000|2021-03-31 12:50:00|6524.99|6524.99|6523.24|6523.24|6524.99|6524.99|6522.26|6522.26|0
1617195300000|2021-03-31 12:55:00|6522.86|6522.86|6522.26|6522.26|6524.63|6524.63|6522.26|6522.26|0
1617195600000|2021-03-31 13:00:00|6522.85|6522.85|6519.04|6519.04|6522.85|6522.85|6518.15|6518.15|0
1617195900000|2021-03-31 13:05:00|6518.05|6518.05|6517.66|6517.66|6519.61|6519.61|6517.66|6517.66|0
1617196200000|2021-03-31 13:10:00|6515.01|6515.01|6517.28|6517.28|6517.3|6517.3|6515.01|6515.01|0
1617196500000|2021-03-31 13:15:00|6516.32|6516.32|6513.44|6513.44|6516.32|6516.32|6513.03|6513.03|0
1617196800000|2021-03-31 13:20:00|6514.12|6514.12|6513.09|6513.09|6514.12|6514.12|6513.09|6513.09|0
1617197100000|2021-03-31 13:25:00|6510.83|6510.83|6508.75|6508.75|6510.83|6510.83|6508.75|6508.75|0
1617197400000|2021-03-31 13:30:00|6508.94|6508.94|6508.33|6508.33|6509.5|6509.5|6508.33|6508.33|0
1617197700000|2021-03-31 13:35:00|6506.92|6506.92|6501.08|6501.08|6506.92|6506.92|6501.08|6501.08|0
1617198000000|2021-03-31 13:40:00|6502.28|6502.28|6508.58|6508.58|6508.58|6508.58|6502.28|6502.28|0
1617198300000|2021-03-31 13:45:00|6507.75|6507.75|6511.14|6511.14|6511.14|6511.14|6506.83|6506.83|0
1617198600000|2021-03-31 13:50:00|6512.21|6512.21|6511.52|6511.52|6512.21|6512.21|6510.14|6510.14|0
1617198900000|2021-03-31 13:55:00|6512.12|6512.12|6509.33|6509.33|6513.39|6513.39|6509.28|6509.28|0
1617199200000|2021-03-31 14:00:00|6510.05|6510.05|6514.02|6514.02|6514.02|6514.02|6509.62|6509.62|0
1617199500000|2021-03-31 14:05:00|6513.37|6513.37|6518.71|6518.71|6518.71|6518.71|6512.78|6512.78|0
1617199800000|2021-03-31 14:10:00|6520.67|6520.67|6519.65|6519.65|6522.69|6522.69|6519.58|6519.58|0
1617200100000|2021-03-31 14:15:00|6519.97|6519.97|6524.6|6524.6|6524.6|6524.6|6519.97|6519.97|0
1617200400000|2021-03-31 14:20:00|6523.94|6523.94|6525.6|6525.6|6525.6|6525.6|6523.83|6523.83|0
1617200700000|2021-03-31 14:25:00|6525.68|6525.68|6524.76|6524.76|6526.22|6526.22|6524.76|6524.76|0
1617201000000|2021-03-31 14:30:00|6523.5|6523.5|6525.77|6525.77|6525.77|6525.77|6523.5|6523.5|0
1617201300000|2021-03-31 14:35:00|6525.55|6525.55|6523.42|6523.42|6525.55|6525.55|6523.42|6523.42|0
1617201600000|2021-03-31 14:40:00|6521.59|6521.59|6518.4|6518.4|6522.95|6522.95|6518.4|6518.4|0
1617201900000|2021-03-31 14:45:00|6517.91|6517.91|6517.8|6517.8|6518.42|6518.42|6517.35|6517.35|0
1617202200000|2021-03-31 14:50:00|6519.19|6519.19|6513.92|6513.92|6519.19|6519.19|6513.92|6513.92|0
1617202500000|2021-03-31 14:55:00|6511.72|6511.72|6507.66|6507.66|6511.72|6511.72|6507.66|6507.66|0
1617202800000|2021-03-31 15:00:00|6503.38|6503.38|6501.85|6501.85|6503.95|6503.95|6501.85|6501.85|0
1617203100000|2021-03-31 15:05:00|6507.77|6507.77|6509.05|6509.05|6509.05|6509.05|6506.68|6506.68|0
1617203400000|2021-03-31 15:10:00|6511.49|6511.49|6516.51|6516.51|6516.51|6516.51|6511.49|6511.49|0
1617203700000|2021-03-31 15:15:00|6518.16|6518.16|6521.54|6521.54|6521.59|6521.59|6518.16|6518.16|0
1617204000000|2021-03-31 15:20:00|6521.27|6521.27|6516.92|6516.92|6522.39|6522.39|6516.92|6516.92|0
1617204300000|2021-03-31 15:25:00|6518.5|6518.5|6510.39|6510.39|6518.5|6518.5|6510.39|6510.39|0
1617261300000|2021-04-01 07:15:00|6522.98|6522.98|6522.1|6522.1|6522.98|6522.98|6516.21|6516.21|0
1617261600000|2021-04-01 07:20:00|6522.7|6522.7|6531.87|6531.87|6531.87|6531.87|6522.7|6522.7|0
1617261900000|2021-04-01 07:25:00|6532.47|6532.47|6530.69|6530.69|6533.05|6533.05|6530.69|6530.69|0
1617262200000|2021-04-01 07:30:00|6529.68|6529.68|6525.71|6525.71|6529.68|6529.68|6525.71|6525.71|0
1617262500000|2021-04-01 07:35:00|6529.77|6529.77|6528.78|6528.78|6530.04|6530.04|6528.78|6528.78|0
1617262800000|2021-04-01 07:40:00|6528.22|6528.22|6533.95|6533.95|6533.95|6533.95|6528.22|6528.22|0
1617263100000|2021-04-01 07:45:00|6535.7|6535.7|6538.59|6538.59|6539.98|6539.98|6535.7|6535.7|0
1617263400000|2021-04-01 07:50:00|6539.39|6539.39|6543.04|6543.04|6543.04|6543.04|6539.04|6539.04|0
1617263700000|2021-04-01 07:55:00|6541.22|6541.22|6539.4|6539.4|6541.22|6541.22|6539.2|6539.2|0
1617264000000|2021-04-01 08:00:00|6540.12|6540.12|6540.33|6540.33|6540.33|6540.33|6538.72|6538.72|0
1617264300000|2021-04-01 08:05:00|6535.51|6535.51|6533.24|6533.24|6536.32|6536.32|6533.24|6533.24|0
1617264600000|2021-04-01 08:10:00|6530.95|6530.95|6533.39|6533.39|6533.39|6533.39|6530.72|6530.72|0
1617264900000|2021-04-01 08:15:00|6534.84|6534.84|6534.17|6534.17|6534.84|6534.84|6533.6|6533.6|0
1617265200000|2021-04-01 08:20:00|6535.47|6535.47|6537.29|6537.29|6539.12|6539.12|6535.47|6535.47|0
1617265500000|2021-04-01 08:25:00|6535.87|6535.87|6539.46|6539.46|6539.76|6539.76|6535.87|6535.87|0
1617265800000|2021-04-01 08:30:00|6542.12|6542.12|6542.85|6542.85|6542.85|6542.85|6542.12|6542.12|0
1617266100000|2021-04-01 08:35:00|6542.71|6542.71|6544.82|6544.82|6545.36|6545.36|6541.69|6541.69|0
1617266400000|2021-04-01 08:40:00|6543.22|6543.22|6545.13|6545.13|6545.18|6545.18|6543.22|6543.22|0
1617266700000|2021-04-01 08:45:00|6546.29|6546.29|6547.01|6547.01|6547.69|6547.69|6545.64|6545.64|0
1617267000000|2021-04-01 08:50:00|6547.86|6547.86|6549.02|6549.02|6549.02|6549.02|6545.92|6545.92|0
1617267300000|2021-04-01 08:55:00|6551.77|6551.77|6553.18|6553.18|6553.19|6553.19|6551.77|6551.77|0
1617267600000|2021-04-01 09:00:00|6553.13|6553.13|6553.56|6553.56|6553.76|6553.76|6553.13|6553.13|0
1617267900000|2021-04-01 09:05:00|6554.49|6554.49|6558.48|6558.48|6559.04|6559.04|6554.49|6554.49|0
1617268200000|2021-04-01 09:10:00|6560.49|6560.49|6558.89|6558.89|6561.42|6561.42|6558.89|6558.89|0
1617268500000|2021-04-01 09:15:00|6558.29|6558.29|6556.57|6556.57|6558.29|6558.29|6556.57|6556.57|0
1617268800000|2021-04-01 09:20:00|6557.57|6557.57|6557.81|6557.81|6557.97|6557.97|6557.52|6557.52|0
1617269100000|2021-04-01 09:25:00|6557.44|6557.44|6558.37|6558.37|6558.37|6558.37|6557|6557|0
1617269400000|2021-04-01 09:30:00|6558.59|6558.59|6559.59|6559.59|6559.96|6559.96|6558.59|6558.59|0
1617269700000|2021-04-01 09:35:00|6560.37|6560.37|6564.31|6564.31|6564.91|6564.91|6560.28|6560.28|0
1617270000000|2021-04-01 09:40:00|6565.91|6565.91|6567.07|6567.07|6567.83|6567.83|6565.91|6565.91|0
1617270300000|2021-04-01 09:45:00|6566.92|6566.92|6570.55|6570.55|6570.55|6570.55|6566.92|6566.92|0
1617270600000|2021-04-01 09:50:00|6570.88|6570.88|6571.16|6571.16|6571.9|6571.9|6570.27|6570.27|0
1617270900000|2021-04-01 09:55:00|6571.7|6571.7|6570.83|6570.83|6571.7|6571.7|6570.79|6570.79|0
1617271200000|2021-04-01 10:00:00|6570.7|6570.7|6571.13|6571.13|6571.86|6571.86|6570.7|6570.7|0
1617271500000|2021-04-01 10:05:00|6570.94|6570.94|6567.41|6567.41|6571.08|6571.08|6566.56|6566.56|0
1617271800000|2021-04-01 10:10:00|6567.69|6567.69|6566.16|6566.16|6567.69|6567.69|6566.16|6566.16|0
1617272100000|2021-04-01 10:15:00|6565.54|6565.54|6569.49|6569.49|6569.49|6569.49|6565.21|6565.21|0
1617272400000|2021-04-01 10:20:00|6570.01|6570.01|6569.54|6569.54|6571.05|6571.05|6569.54|6569.54|0
1617272700000|2021-04-01 10:25:00|6569.85|6569.85|6569.42|6569.42|6569.85|6569.85|6568.37|6568.37|0
1617273000000|2021-04-01 10:30:00|6566.53|6566.53|6561.07|6561.07|6566.53|6566.53|6561.07|6561.07|0
1617273300000|2021-04-01 10:35:00|6561.25|6561.25|6561.92|6561.92|6561.92|6561.92|6560.61|6560.61|0
1617273600000|2021-04-01 10:40:00|6562.1|6562.1|6563.3|6563.3|6563.3|6563.3|6561.79|6561.79|0
1617273900000|2021-04-01 10:45:00|6564.31|6564.31|6567.78|6567.78|6567.78|6567.78|6564.31|6564.31|0
1617274200000|2021-04-01 10:50:00|6567.36|6567.36|6565.93|6565.93|6567.36|6567.36|6565.93|6565.93|0
1617274500000|2021-04-01 10:55:00|6566.25|6566.25|6565.19|6565.19|6566.25|6566.25|6564.4|6564.4|0
1617274800000|2021-04-01 11:00:00|6564.98|6564.98|6567.12|6567.12|6568.63|6568.63|6564.98|6564.98|0
1617275100000|2021-04-01 11:05:00|6567.18|6567.18|6568.47|6568.47|6568.47|6568.47|6567.07|6567.07|0
1617275400000|2021-04-01 11:10:00|6568.93|6568.93|6567.38|6567.38|6569.75|6569.75|6567.38|6567.38|0
1617275700000|2021-04-01 11:15:00|6567.75|6567.75|6568.25|6568.25|6568.25|6568.25|6566.65|6566.65|0
1617276000000|2021-04-01 11:20:00|6570.32|6570.32|6568.38|6568.38|6570.32|6570.32|6568.38|6568.38|0
1617276300000|2021-04-01 11:25:00|6567.04|6567.04|6567.61|6567.61|6567.85|6567.85|6566.06|6566.06|0
1617276600000|2021-04-01 11:30:00|6567.15|6567.15|6567.25|6567.25|6567.79|6567.79|6567.15|6567.15|0
1617276900000|2021-04-01 11:35:00|6568.06|6568.06|6569.05|6569.05|6569.05|6569.05|6567.75|6567.75|0
1617277200000|2021-04-01 11:40:00|6570.5|6570.5|6571.18|6571.18|6571.18|6571.18|6570.5|6570.5|0
1617277500000|2021-04-01 11:45:00|6570.6|6570.6|6568.52|6568.52|6570.73|6570.73|6568.52|6568.52|0
1617277800000|2021-04-01 11:50:00|6568.88|6568.88|6568.2|6568.2|6568.88|6568.88|6568.2|6568.2|0
1617278100000|2021-04-01 11:55:00|6568.75|6568.75|6568.16|6568.16|6569.46|6569.46|6567.6|6567.6|0
1617278400000|2021-04-01 12:00:00|6568.43|6568.43|6569.45|6569.45|6569.45|6569.45|6568.14|6568.14|0
1617278700000|2021-04-01 12:05:00|6569.29|6569.29|6568.41|6568.41|6570.37|6570.37|6568.41|6568.41|0
1617279000000|2021-04-01 12:10:00|6568.62|6568.62|6567.75|6567.75|6568.97|6568.97|6567.75|6567.75|0
1617279300000|2021-04-01 12:15:00|6567.46|6567.46|6567.37|6567.37|6567.48|6567.48|6567.3|6567.3|0
1617279600000|2021-04-01 12:20:00|6566.89|6566.89|6565.17|6565.17|6567.18|6567.18|6564.77|6564.77|0
1617279900000|2021-04-01 12:25:00|6564.64|6564.64|6564.81|6564.81|6564.81|6564.81|6564.25|6564.25|0
1617280200000|2021-04-01 12:30:00|6564.64|6564.64|6565.45|6565.45|6565.45|6565.45|6564.64|6564.64|0
1617280500000|2021-04-01 12:35:00|6565.61|6565.61|6564.59|6564.59|6567.46|6567.46|6564.59|6564.59|0
1617280800000|2021-04-01 12:40:00|6565.79|6565.79|6565.96|6565.96|6565.96|6565.96|6564.43|6564.43|0
1617281100000|2021-04-01 12:45:00|6567.14|6567.14|6568.51|6568.51|6568.51|6568.51|6567.14|6567.14|0
1617281400000|2021-04-01 12:50:00|6568.78|6568.78|6570.42|6570.42|6570.42|6570.42|6568.78|6568.78|0
1617281700000|2021-04-01 12:55:00|6570.33|6570.33|6573.17|6573.17|6573.17|6573.17|6569.96|6569.96|0
1617282000000|2021-04-01 13:00:00|6572.68|6572.68|6571.25|6571.25|6572.68|6572.68|6570.6|6570.6|0
1617282300000|2021-04-01 13:05:00|6571.42|6571.42|6570.91|6570.91|6571.53|6571.53|6570.19|6570.19|0
1617282600000|2021-04-01 13:10:00|6570.53|6570.53|6571.37|6571.37|6571.37|6571.37|6568.8|6568.8|0
1617282900000|2021-04-01 13:15:00|6571.16|6571.16|6571.32|6571.32|6571.89|6571.89|6571.07|6571.07|0
1617283200000|2021-04-01 13:20:00|6572.23|6572.23|6575.24|6575.24|6575.44|6575.44|6572.16|6572.16|0
1617283500000|2021-04-01 13:25:00|6571.97|6571.97|6569.87|6569.87|6571.97|6571.97|6569.87|6569.87|0
1617283800000|2021-04-01 13:30:00|6570.8|6570.8|6569.24|6569.24|6570.8|6570.8|6566.5|6566.5|0
1617284100000|2021-04-01 13:35:00|6570.63|6570.63|6572.03|6572.03|6572.03|6572.03|6570.46|6570.46|0
1617284400000|2021-04-01 13:40:00|6571.04|6571.04|6572.73|6572.73|6572.73|6572.73|6570.37|6570.37|0
1617284700000|2021-04-01 13:45:00|6573.62|6573.62|6578.99|6578.99|6580.14|6580.14|6573.62|6573.62|0
1617285000000|2021-04-01 13:50:00|6578.16|6578.16|6575.9|6575.9|6578.44|6578.44|6575.43|6575.43|0
1617285300000|2021-04-01 13:55:00|6575.75|6575.75|6583.23|6583.23|6583.23|6583.23|6574.52|6574.52|0
1617285600000|2021-04-01 14:00:00|6582.82|6582.82|6582.43|6582.43|6585.24|6585.24|6581.78|6581.78|0
1617285900000|2021-04-01 14:05:00|6583.19|6583.19|6580.53|6580.53|6583.19|6583.19|6580.01|6580.01|0
1617286200000|2021-04-01 14:10:00|6581.94|6581.94|6582.65|6582.65|6582.65|6582.65|6581.87|6581.87|0
1617286500000|2021-04-01 14:15:00|6583.94|6583.94|6585.59|6585.59|6586.36|6586.36|6583.94|6583.94|0
1617286800000|2021-04-01 14:20:00|6587.02|6587.02|6590.37|6590.37|6590.37|6590.37|6587.02|6587.02|0
1617287100000|2021-04-01 14:25:00|6590.8|6590.8|6597.09|6597.09|6597.09|6597.09|6590.8|6590.8|0
1617287400000|2021-04-01 14:30:00|6597.49|6597.49|6595.21|6595.21|6597.49|6597.49|6595.21|6595.21|0
1617287700000|2021-04-01 14:35:00|6597.83|6597.83|6598.06|6598.06|6598.63|6598.63|6597.83|6597.83|0
1617288000000|2021-04-01 14:40:00|6599.06|6599.06|6598.59|6598.59|6601.19|6601.19|6598.28|6598.28|0
1617288300000|2021-04-01 14:45:00|6599.44|6599.44|6595.94|6595.94|6599.44|6599.44|6595.94|6595.94|0
1617288600000|2021-04-01 14:50:00|6595.78|6595.78|6592.46|6592.46|6595.82|6595.82|6592.46|6592.46|0
1617288900000|2021-04-01 14:55:00|6591.67|6591.67|6584.88|6584.88|6591.67|6591.67|6584.88|6584.88|0
1617289200000|2021-04-01 15:00:00|6586.59|6586.59|6586.12|6586.12|6587.77|6587.77|6586.12|6586.12|0
1617289500000|2021-04-01 15:05:00|6585.92|6585.92|6585.53|6585.53|6586.02|6586.02|6585.5|6585.5|0
1617289800000|2021-04-01 15:10:00|6586.07|6586.07|6585.26|6585.26|6586.07|6586.07|6585.26|6585.26|0
1617290100000|2021-04-01 15:15:00|6583.89|6583.89|6585.12|6585.12|6585.89|6585.89|6583.89|6583.89|0
1617290400000|2021-04-01 15:20:00|6585.99|6585.99|6588.5|6588.5|6589.81|6589.81|6585.99|6585.99|0
1617290700000|2021-04-01 15:25:00|6589.49|6589.49|6591.18|6591.18|6591.18|6591.18|6589.49|6589.49|0
1617696900000|2021-04-06 08:15:00|6646.98|6646.98|6646.65|6646.65|6647.53|6647.53|6645.78|6645.78|0
1617697200000|2021-04-06 08:20:00|6643.72|6643.72|6642.97|6642.97|6643.72|6643.72|6641.21|6641.21|0
1617697500000|2021-04-06 08:25:00|6640.79|6640.79|6634.1|6634.1|6640.79|6640.79|6634.1|6634.1|0
1617697800000|2021-04-06 08:30:00|6634.66|6634.66|6636.91|6636.91|6636.91|6636.91|6634.66|6634.66|0
1617698100000|2021-04-06 08:35:00|6636.37|6636.37|6640.77|6640.77|6640.85|6640.85|6636.37|6636.37|0
1617698400000|2021-04-06 08:40:00|6642.47|6642.47|6649.27|6649.27|6649.27|6649.27|6642.47|6642.47|0
1617698700000|2021-04-06 08:45:00|6649.81|6649.81|6655.23|6655.23|6655.23|6655.23|6649.81|6649.81|0
1617699000000|2021-04-06 08:50:00|6655.05|6655.05|6653.09|6653.09|6655.05|6655.05|6649.93|6649.93|0
1617699300000|2021-04-06 08:55:00|6653.34|6653.34|6653.92|6653.92|6654.57|6654.57|6653.34|6653.34|0
1617699600000|2021-04-06 09:00:00|6654.36|6654.36|6650.95|6650.95|6654.36|6654.36|6650.95|6650.95|0
1617699900000|2021-04-06 09:05:00|6648.87|6648.87|6649.34|6649.34|6649.34|6649.34|6648.16|6648.16|0
1617700200000|2021-04-06 09:10:00|6647.48|6647.48|6650.13|6650.13|6650.13|6650.13|6647.48|6647.48|0
1617700500000|2021-04-06 09:15:00|6649.99|6649.99|6648.87|6648.87|6650.74|6650.74|6648.87|6648.87|0
1617700800000|2021-04-06 09:20:00|6648.5|6648.5|6647.71|6647.71|6648.92|6648.92|6647.12|6647.12|0
1617701100000|2021-04-06 09:25:00|6647.55|6647.55|6647.29|6647.29|6647.55|6647.55|6645.46|6645.46|0
1617701400000|2021-04-06 09:30:00|6646.33|6646.33|6644.32|6644.32|6646.33|6646.33|6644.32|6644.32|0
1617701700000|2021-04-06 09:35:00|6643.04|6643.04|6646.87|6646.87|6646.87|6646.87|6643.04|6643.04|0
1617702000000|2021-04-06 09:40:00|6647.73|6647.73|6646.21|6646.21|6647.73|6647.73|6646.21|6646.21|0
1617702300000|2021-04-06 09:45:00|6646.8|6646.8|6647.1|6647.1|6648.15|6648.15|6646.66|6646.66|0
1617702600000|2021-04-06 09:50:00|6646.14|6646.14|6641.55|6641.55|6646.14|6646.14|6641.55|6641.55|0
1617702900000|2021-04-06 09:55:00|6640.81|6640.81|6640.73|6640.73|6641.42|6641.42|6640.73|6640.73|0
1617703200000|2021-04-06 10:00:00|6640.24|6640.24|6644.75|6644.75|6644.75|6644.75|6640.24|6640.24|0
1617703500000|2021-04-06 10:05:00|6643.51|6643.51|6643.18|6643.18|6643.51|6643.51|6641.63|6641.63|0
1617703800000|2021-04-06 10:10:00|6643.76|6643.76|6639.54|6639.54|6643.76|6643.76|6639.54|6639.54|0
1617704100000|2021-04-06 10:15:00|6638.66|6638.66|6634.57|6634.57|6638.66|6638.66|6634.57|6634.57|0
1617704400000|2021-04-06 10:20:00|6634.56|6634.56|6632.38|6632.38|6634.56|6634.56|6631.79|6631.79|0
1617704700000|2021-04-06 10:25:00|6633.16|6633.16|6630.98|6630.98|6633.16|6633.16|6630.98|6630.98|0
1617705000000|2021-04-06 10:30:00|6631.81|6631.81|6631.05|6631.05|6631.81|6631.81|6630.54|6630.54|0
1617705300000|2021-04-06 10:35:00|6632.45|6632.45|6632.93|6632.93|6632.93|6632.93|6632.36|6632.36|0
1617705600000|2021-04-06 10:40:00|6634.69|6634.69|6634.9|6634.9|6634.9|6634.9|6633.58|6633.58|0
1617705900000|2021-04-06 10:45:00|6634.98|6634.98|6635.71|6635.71|6635.71|6635.71|6633.55|6633.55|0
1617706200000|2021-04-06 10:50:00|6635.57|6635.57|6635.66|6635.66|6635.66|6635.66|6635.15|6635.15|0
1617706500000|2021-04-06 10:55:00|6635.4|6635.4|6636.37|6636.37|6636.37|6636.37|6634.98|6634.98|0
1617706800000|2021-04-06 11:00:00|6636.21|6636.21|6636.01|6636.01|6636.99|6636.99|6636.01|6636.01|0
1617707100000|2021-04-06 11:05:00|6635.07|6635.07|6634.82|6634.82|6635.07|6635.07|6634.6|6634.6|0
1617707400000|2021-04-06 11:10:00|6635.93|6635.93|6636.19|6636.19|6636.24|6636.24|6635.93|6635.93|0
1617707700000|2021-04-06 11:15:00|6637.09|6637.09|6637.2|6637.2|6637.44|6637.44|6637.09|6637.09|0
1617708000000|2021-04-06 11:20:00|6637.85|6637.85|6640.41|6640.41|6640.41|6640.41|6637.36|6637.36|0
1617708300000|2021-04-06 11:25:00|6641.3|6641.3|6640.05|6640.05|6641.3|6641.3|6640.05|6640.05|0
1617708600000|2021-04-06 11:30:00|6640.02|6640.02|6640.55|6640.55|6640.57|6640.57|6639.6|6639.6|0
1617708900000|2021-04-06 11:35:00|6642.05|6642.05|6643.76|6643.76|6644.17|6644.17|6642.05|6642.05|0
1617709200000|2021-04-06 11:40:00|6643.62|6643.62|6646.52|6646.52|6646.52|6646.52|6643.57|6643.57|0
1617709500000|2021-04-06 11:45:00|6647.74|6647.74|6650.54|6650.54|6650.68|6650.68|6647.61|6647.61|0
1617709800000|2021-04-06 11:50:00|6647.23|6647.23|6648.66|6648.66|6650.22|6650.22|6647.23|6647.23|0
1617710100000|2021-04-06 11:55:00|6649.83|6649.83|6650.36|6650.36|6650.65|6650.65|6649.83|6649.83|0
1617710400000|2021-04-06 12:00:00|6651.25|6651.25|6651.49|6651.49|6651.56|6651.56|6651.2|6651.2|0
1617710700000|2021-04-06 12:05:00|6651.92|6651.92|6651.53|6651.53|6651.92|6651.92|6650.79|6650.79|0
1617711000000|2021-04-06 12:10:00|6651.78|6651.78|6651.51|6651.51|6651.78|6651.78|6651.51|6651.51|0
1617711300000|2021-04-06 12:15:00|6653.16|6653.16|6652.94|6652.94|6653.16|6653.16|6650.71|6650.71|0
1617711600000|2021-04-06 12:20:00|6654.02|6654.02|6654.82|6654.82|6654.92|6654.92|6654.02|6654.02|0
1617711900000|2021-04-06 12:25:00|6654.79|6654.79|6654.94|6654.94|6655.66|6655.66|6654.79|6654.79|0
1617712200000|2021-04-06 12:30:00|6655.27|6655.27|6654.77|6654.77|6655.54|6655.54|6654.77|6654.77|0
1617712500000|2021-04-06 12:35:00|6655.76|6655.76|6655.25|6655.25|6655.76|6655.76|6654.01|6654.01|0
1617712800000|2021-04-06 12:40:00|6654.68|6654.68|6652.56|6652.56|6654.78|6654.78|6652.56|6652.56|0
1617713100000|2021-04-06 12:45:00|6651.07|6651.07|6651.96|6651.96|6651.96|6651.96|6650.73|6650.73|0
1617713400000|2021-04-06 12:50:00|6653.15|6653.15|6650.32|6650.32|6653.15|6653.15|6650.32|6650.32|0
1617713700000|2021-04-06 12:55:00|6651|6651|6653.77|6653.77|6654.38|6654.38|6651|6651|0
1617714000000|2021-04-06 13:00:00|6654.46|6654.46|6652.65|6652.65|6654.46|6654.46|6651.99|6651.99|0
1617714300000|2021-04-06 13:05:00|6651.16|6651.16|6651.97|6651.97|6652.33|6652.33|6651.16|6651.16|0
1617714600000|2021-04-06 13:10:00|6651.06|6651.06|6649.93|6649.93|6651.29|6651.29|6649.93|6649.93|0
1617714900000|2021-04-06 13:15:00|6650.76|6650.76|6649.51|6649.51|6650.76|6650.76|6648.38|6648.38|0
1617715200000|2021-04-06 13:20:00|6649.67|6649.67|6647.53|6647.53|6649.67|6649.67|6647.53|6647.53|0
1617715500000|2021-04-06 13:25:00|6646.79|6646.79|6645.47|6645.47|6647.19|6647.19|6645.47|6645.47|0
1617715800000|2021-04-06 13:30:00|6644.34|6644.34|6642.39|6642.39|6645.65|6645.65|6642.39|6642.39|0
1617716100000|2021-04-06 13:35:00|6642.82|6642.82|6646.82|6646.82|6646.82|6646.82|6642.82|6642.82|0
1617716400000|2021-04-06 13:40:00|6645.58|6645.58|6641.67|6641.67|6645.58|6645.58|6641.67|6641.67|0
1617716700000|2021-04-06 13:45:00|6642.92|6642.92|6644.56|6644.56|6644.56|6644.56|6641.11|6641.11|0
1617717000000|2021-04-06 13:50:00|6644.94|6644.94|6654.17|6654.17|6654.17|6654.17|6644.94|6644.94|0
1617717300000|2021-04-06 13:55:00|6655.24|6655.24|6654.42|6654.42|6655.24|6655.24|6654.42|6654.42|0
1617717600000|2021-04-06 14:00:00|6657.17|6657.17|6658.38|6658.38|6659.15|6659.15|6657.17|6657.17|0
1617717900000|2021-04-06 14:05:00|6657.64|6657.64|6654.13|6654.13|6657.64|6657.64|6654.13|6654.13|0
1617718200000|2021-04-06 14:10:00|6656.44|6656.44|6660.57|6660.57|6660.57|6660.57|6654.39|6654.39|0
1617718500000|2021-04-06 14:15:00|6660.93|6660.93|6658.67|6658.67|6660.93|6660.93|6658.63|6658.63|0
1617718800000|2021-04-06 14:20:00|6658.47|6658.47|6655.86|6655.86|6658.64|6658.64|6655.86|6655.86|0
1617719100000|2021-04-06 14:25:00|6652.99|6652.99|6651.24|6651.24|6652.99|6652.99|6650.52|6650.52|0
1617719400000|2021-04-06 14:30:00|6651.02|6651.02|6650.84|6650.84|6651.02|6651.02|6649.38|6649.38|0
1617719700000|2021-04-06 14:35:00|6652.57|6652.57|6654.65|6654.65|6654.65|6654.65|6652.57|6652.57|0
1617720000000|2021-04-06 14:40:00|6655.83|6655.83|6657.02|6657.02|6657.02|6657.02|6654.61|6654.61|0
1617720300000|2021-04-06 14:45:00|6657.61|6657.61|6654.23|6654.23|6659.86|6659.86|6654.23|6654.23|0
1617720600000|2021-04-06 14:50:00|6654.18|6654.18|6655.41|6655.41|6655.46|6655.46|6652.65|6652.65|0
1617720900000|2021-04-06 14:55:00|6657.26|6657.26|6660.01|6660.01|6660.01|6660.01|6657.19|6657.19|0
1617721200000|2021-04-06 15:00:00|6659.79|6659.79|6656.53|6656.53|6659.79|6659.79|6656.53|6656.53|0
1617721500000|2021-04-06 15:05:00|6657.03|6657.03|6660.41|6660.41|6660.41|6660.41|6656.47|6656.47|0
1617721800000|2021-04-06 15:10:00|6661.4|6661.4|6663.98|6663.98|6663.98|6663.98|6661.36|6661.36|0
1617722100000|2021-04-06 15:15:00|6664.02|6664.02|6662.7|6662.7|6664.04|6664.04|6661.96|6661.96|0
1617722400000|2021-04-06 15:20:00|6663.22|6663.22|6661.94|6661.94|6664.48|6664.48|6661.94|6661.94|0
1617722700000|2021-04-06 15:25:00|6661.16|6661.16|6661.46|6661.46|6661.63|6661.63|6659.83|6659.83|0
1617783300000|2021-04-07 08:15:00|6676.33|6676.33|6676.23|6676.23|6677.75|6677.75|6676.23|6676.23|0
1617783600000|2021-04-07 08:20:00|6677.35|6677.35|6675.26|6675.26|6678.74|6678.74|6674.38|6674.38|0
1617783900000|2021-04-07 08:25:00|6674.43|6674.43|6675.24|6675.24|6675.29|6675.29|6674.42|6674.42|0
1617784200000|2021-04-07 08:30:00|6675.88|6675.88|6676.75|6676.75|6676.75|6676.75|6675.29|6675.29|0
1617784500000|2021-04-07 08:35:00|6676.78|6676.78|6676.8|6676.8|6678.62|6678.62|6676.7|6676.7|0
1617784800000|2021-04-07 08:40:00|6677.43|6677.43|6678.04|6678.04|6678.04|6678.04|6677.43|6677.43|0
1617785100000|2021-04-07 08:45:00|6677.49|6677.49|6676.2|6676.2|6677.49|6677.49|6675.93|6675.93|0
1617785400000|2021-04-07 08:50:00|6677.4|6677.4|6677.1|6677.1|6677.4|6677.4|6677.01|6677.01|0
1617785700000|2021-04-07 08:55:00|6677.96|6677.96|6678.89|6678.89|6679.79|6679.79|6676.82|6676.82|0
1617786000000|2021-04-07 09:00:00|6678.38|6678.38|6676.64|6676.64|6678.38|6678.38|6676.49|6676.49|0
1617786300000|2021-04-07 09:05:00|6677.96|6677.96|6680.61|6680.61|6681.52|6681.52|6677.96|6677.96|0
1617786600000|2021-04-07 09:10:00|6680.76|6680.76|6678.22|6678.22|6680.76|6680.76|6678.22|6678.22|0
1617786900000|2021-04-07 09:15:00|6677.51|6677.51|6678.37|6678.37|6680.96|6680.96|6677.51|6677.51|0
1617787200000|2021-04-07 09:20:00|6677.88|6677.88|6679.27|6679.27|6679.27|6679.27|6677.88|6677.88|0
1617787500000|2021-04-07 09:25:00|6680.15|6680.15|6681|6681|6681.22|6681.22|6679.98|6679.98|0
1617787800000|2021-04-07 09:30:00|6679.75|6679.75|6675.27|6675.27|6679.75|6679.75|6675.27|6675.27|0
1617788100000|2021-04-07 09:35:00|6673.03|6673.03|6678.69|6678.69|6678.69|6678.69|6673.03|6673.03|0
1617788400000|2021-04-07 09:40:00|6678.05|6678.05|6680.41|6680.41|6680.41|6680.41|6678|6678|0
1617788700000|2021-04-07 09:45:00|6680.69|6680.69|6680.24|6680.24|6680.69|6680.69|6679.68|6679.68|0
1617789000000|2021-04-07 09:50:00|6680.03|6680.03|6679.3|6679.3|6680.37|6680.37|6679.3|6679.3|0
1617789300000|2021-04-07 09:55:00|6679.34|6679.34|6678.81|6678.81|6679.34|6679.34|6676.98|6676.98|0
1617789600000|2021-04-07 10:00:00|6678.57|6678.57|6677.47|6677.47|6680.64|6680.64|6677.47|6677.47|0
1617789900000|2021-04-07 10:05:00|6676.4|6676.4|6677.73|6677.73|6677.73|6677.73|6675.74|6675.74|0
1617790200000|2021-04-07 10:10:00|6677.67|6677.67|6681.87|6681.87|6681.87|6681.87|6677.67|6677.67|0
1617790500000|2021-04-07 10:15:00|6682.03|6682.03|6682.91|6682.91|6682.91|6682.91|6681.16|6681.16|0
1617790800000|2021-04-07 10:20:00|6684.31|6684.31|6686.21|6686.21|6686.37|6686.37|6684.31|6684.31|0
1617791100000|2021-04-07 10:25:00|6684.34|6684.34|6682.34|6682.34|6684.57|6684.57|6682.34|6682.34|0
1617791400000|2021-04-07 10:30:00|6681.39|6681.39|6680.9|6680.9|6681.68|6681.68|6680.9|6680.9|0
1617791700000|2021-04-07 10:35:00|6680.98|6680.98|6684.53|6684.53|6684.53|6684.53|6680.98|6680.98|0
1617792000000|2021-04-07 10:40:00|6684.44|6684.44|6683.4|6683.4|6684.95|6684.95|6683.4|6683.4|0
1617792300000|2021-04-07 10:45:00|6683.39|6683.39|6681.3|6681.3|6683.39|6683.39|6681.3|6681.3|0
1617792600000|2021-04-07 10:50:00|6681.38|6681.38|6680.98|6680.98|6681.64|6681.64|6680.5|6680.5|0
1617792900000|2021-04-07 10:55:00|6680.81|6680.81|6682.94|6682.94|6682.94|6682.94|6680.81|6680.81|0
1617793200000|2021-04-07 11:00:00|6682.74|6682.74|6682.71|6682.71|6684.1|6684.1|6682.71|6682.71|0
1617793500000|2021-04-07 11:05:00|6682.56|6682.56|6682.41|6682.41|6682.62|6682.62|6682.3|6682.3|0
1617793800000|2021-04-07 11:10:00|6682.18|6682.18|6686.32|6686.32|6686.32|6686.32|6682.18|6682.18|0
1617794100000|2021-04-07 11:15:00|6688.19|6688.19|6689.06|6689.06|6689.06|6689.06|6688.19|6688.19|0
1617794400000|2021-04-07 11:20:00|6689.07|6689.07|6689.79|6689.79|6690.85|6690.85|6689.07|6689.07|0
1617794700000|2021-04-07 11:25:00|6689.39|6689.39|6688.7|6688.7|6689.39|6689.39|6687.37|6687.37|0
1617795000000|2021-04-07 11:30:00|6688.46|6688.46|6688.47|6688.47|6688.55|6688.55|6687.82|6687.82|0
1617795300000|2021-04-07 11:35:00|6688.34|6688.34|6688.22|6688.22|6689.31|6689.31|6688.22|6688.22|0
1617795600000|2021-04-07 11:40:00|6687.48|6687.48|6686.69|6686.69|6687.79|6687.79|6686.69|6686.69|0
1617795900000|2021-04-07 11:45:00|6686.58|6686.58|6688.06|6688.06|6688.06|6688.06|6686.58|6686.58|0
1617796200000|2021-04-07 11:50:00|6687.97|6687.97|6683.67|6683.67|6687.97|6687.97|6683.67|6683.67|0
1617796500000|2021-04-07 11:55:00|6684.96|6684.96|6685.89|6685.89|6686.96|6686.96|6684.96|6684.96|0
1617796800000|2021-04-07 12:00:00|6685.55|6685.55|6686.17|6686.17|6686.17|6686.17|6685.29|6685.29|0
1617797100000|2021-04-07 12:05:00|6687.92|6687.92|6686.74|6686.74|6688.33|6688.33|6686.74|6686.74|0
1617797400000|2021-04-07 12:10:00|6686.18|6686.18|6684.25|6684.25|6687.39|6687.39|6684.25|6684.25|0
1617797700000|2021-04-07 12:15:00|6683.79|6683.79|6684.4|6684.4|6684.56|6684.56|6683.74|6683.74|0
1617798000000|2021-04-07 12:20:00|6683.86|6683.86|6683.96|6683.96|6684.35|6684.35|6683.2|6683.2|0
1617798300000|2021-04-07 12:25:00|6684.09|6684.09|6682.89|6682.89|6684.09|6684.09|6682.89|6682.89|0
1617798600000|2021-04-07 12:30:00|6684.31|6684.31|6684.37|6684.37|6684.58|6684.58|6684.3|6684.3|0
1617798900000|2021-04-07 12:35:00|6685.57|6685.57|6683.95|6683.95|6686|6686|6683.95|6683.95|0
1617799200000|2021-04-07 12:40:00|6682.94|6682.94|6683.68|6683.68|6683.68|6683.68|6682.34|6682.34|0
1617799500000|2021-04-07 12:45:00|6683.19|6683.19|6681.99|6681.99|6683.19|6683.19|6681.99|6681.99|0
1617799800000|2021-04-07 12:50:00|6682.9|6682.9|6678.74|6678.74|6682.9|6682.9|6678.74|6678.74|0
1617800100000|2021-04-07 12:55:00|6677.4|6677.4|6679.4|6679.4|6679.46|6679.46|6677.4|6677.4|0
1617800400000|2021-04-07 13:00:00|6679.5|6679.5|6682.7|6682.7|6682.7|6682.7|6679.45|6679.45|0
1617800700000|2021-04-07 13:05:00|6682.73|6682.73|6682.97|6682.97|6682.97|6682.97|6682.5|6682.5|0
1617801000000|2021-04-07 13:10:00|6684.17|6684.17|6689.46|6689.46|6689.46|6689.46|6684.17|6684.17|0
1617801300000|2021-04-07 13:15:00|6688.97|6688.97|6690.16|6690.16|6690.16|6690.16|6688.97|6688.97|0
1617801600000|2021-04-07 13:20:00|6691.03|6691.03|6692.82|6692.82|6692.82|6692.82|6691.03|6691.03|0
1617801900000|2021-04-07 13:25:00|6691.85|6691.85|6692.76|6692.76|6693.71|6693.71|6691.85|6691.85|0
1617802200000|2021-04-07 13:30:00|6691.88|6691.88|6690.3|6690.3|6692.7|6692.7|6690.3|6690.3|0
1617802500000|2021-04-07 13:35:00|6689.69|6689.69|6685.19|6685.19|6689.69|6689.69|6685.19|6685.19|0
1617802800000|2021-04-07 13:40:00|6684.91|6684.91|6683.35|6683.35|6685.44|6685.44|6683.35|6683.35|0
1617803100000|2021-04-07 13:45:00|6682.43|6682.43|6683.18|6683.18|6683.39|6683.39|6682.28|6682.28|0
1617803400000|2021-04-07 13:50:00|6682.07|6682.07|6684.03|6684.03|6684.55|6684.55|6682.07|6682.07|0
1617803700000|2021-04-07 13:55:00|6683.34|6683.34|6681.2|6681.2|6683.34|6683.34|6680.19|6680.19|0
1617804000000|2021-04-07 14:00:00|6679.92|6679.92|6682.95|6682.95|6682.95|6682.95|6679.87|6679.87|0
1617804300000|2021-04-07 14:05:00|6683.37|6683.37|6683.05|6683.05|6685.6|6685.6|6682.56|6682.56|0
1617804600000|2021-04-07 14:10:00|6680.66|6680.66|6680.66|6680.66|6680.66|6680.66|6679.35|6679.35|0
1617804900000|2021-04-07 14:15:00|6680.69|6680.69|6684.44|6684.44|6684.64|6684.64|6680.69|6680.69|0
1617805200000|2021-04-07 14:20:00|6685.24|6685.24|6689.17|6689.17|6689.17|6689.17|6685.24|6685.24|0
1617805500000|2021-04-07 14:25:00|6687.43|6687.43|6689.96|6689.96|6689.96|6689.96|6687.43|6687.43|0
1617805800000|2021-04-07 14:30:00|6690.14|6690.14|6693.58|6693.58|6693.9|6693.9|6690.14|6690.14|0
1617806100000|2021-04-07 14:35:00|6693.03|6693.03|6691.29|6691.29|6693.03|6693.03|6689.54|6689.54|0
1617806400000|2021-04-07 14:40:00|6690.59|6690.59|6693.19|6693.19|6693.19|6693.19|6690.59|6690.59|0
1617806700000|2021-04-07 14:45:00|6692.83|6692.83|6693.2|6693.2|6694.36|6694.36|6692.71|6692.71|0
1617807000000|2021-04-07 14:50:00|6691.19|6691.19|6688.89|6688.89|6691.19|6691.19|6688.89|6688.89|0
1617807300000|2021-04-07 14:55:00|6687.04|6687.04|6684.97|6684.97|6688.2|6688.2|6684.97|6684.97|0
1617807600000|2021-04-07 15:00:00|6685.47|6685.47|6684.69|6684.69|6685.71|6685.71|6684.69|6684.69|0
1617807900000|2021-04-07 15:05:00|6684.47|6684.47|6685.2|6685.2|6685.57|6685.57|6684.44|6684.44|0
1617808200000|2021-04-07 15:10:00|6684.78|6684.78|6687.6|6687.6|6687.6|6687.6|6684.78|6684.78|0
1617808500000|2021-04-07 15:15:00|6684.53|6684.53|6684.81|6684.81|6684.87|6684.87|6683.97|6683.97|0
1617808800000|2021-04-07 15:20:00|6682.73|6682.73|6686.74|6686.74|6686.74|6686.74|6682.73|6682.73|0
1617809100000|2021-04-07 15:25:00|6685.83|6685.83|6684.27|6684.27|6685.83|6685.83|6683.9|6683.9|0
1617869700000|2021-04-08 08:15:00|6709.34|6709.34|6715.32|6715.32|6715.69|6715.69|6709.27|6709.27|0
1617870000000|2021-04-08 08:20:00|6715.76|6715.76|6711.37|6711.37|6715.76|6715.76|6709.73|6709.73|0
1617870300000|2021-04-08 08:25:00|6710.98|6710.98|6710.89|6710.89|6712.84|6712.84|6710.89|6710.89|0
1617870600000|2021-04-08 08:30:00|6709.34|6709.34|6707.86|6707.86|6709.38|6709.38|6707.09|6707.09|0
1617870900000|2021-04-08 08:35:00|6707.83|6707.83|6707.19|6707.19|6709.01|6709.01|6706.45|6706.45|0
1617871200000|2021-04-08 08:40:00|6705.57|6705.57|6704.5|6704.5|6706.34|6706.34|6704.5|6704.5|0
1617871500000|2021-04-08 08:45:00|6706.03|6706.03|6707.64|6707.64|6707.64|6707.64|6705.4|6705.4|0
1617871800000|2021-04-08 08:50:00|6708.48|6708.48|6710.05|6710.05|6710.05|6710.05|6707.6|6707.6|0
1617872100000|2021-04-08 08:55:00|6711.4|6711.4|6716.18|6716.18|6716.18|6716.18|6711.4|6711.4|0
1617872400000|2021-04-08 09:00:00|6716.62|6716.62|6718.04|6718.04|6718.4|6718.4|6716.62|6716.62|0
1617872700000|2021-04-08 09:05:00|6718.89|6718.89|6714.92|6714.92|6718.89|6718.89|6714.92|6714.92|0
1617873000000|2021-04-08 09:10:00|6715.4|6715.4|6718.25|6718.25|6718.77|6718.77|6715.4|6715.4|0
1617873300000|2021-04-08 09:15:00|6717.69|6717.69|6716.24|6716.24|6717.69|6717.69|6714.81|6714.81|0
1617873600000|2021-04-08 09:20:00|6716.78|6716.78|6716.73|6716.73|6716.78|6716.78|6715.73|6715.73|0
1617873900000|2021-04-08 09:25:00|6718.11|6718.11|6717.44|6717.44|6719.48|6719.48|6717.44|6717.44|0
1617874200000|2021-04-08 09:30:00|6715.93|6715.93|6710.39|6710.39|6715.93|6715.93|6710.39|6710.39|0
1617874500000|2021-04-08 09:35:00|6710.28|6710.28|6705.16|6705.16|6710.28|6710.28|6705.16|6705.16|0
1617874800000|2021-04-08 09:40:00|6704.44|6704.44|6701.22|6701.22|6704.44|6704.44|6701.22|6701.22|0
1617875100000|2021-04-08 09:45:00|6700.17|6700.17|6703.15|6703.15|6703.15|6703.15|6700.17|6700.17|0
1617875400000|2021-04-08 09:50:00|6703.28|6703.28|6704.75|6704.75|6704.75|6704.75|6702.27|6702.27|0
1617875700000|2021-04-08 09:55:00|6704.21|6704.21|6703.44|6703.44|6704.21|6704.21|6702.86|6702.86|0
1617876000000|2021-04-08 10:00:00|6703.43|6703.43|6706.91|6706.91|6707.55|6707.55|6703.43|6703.43|0
1617876300000|2021-04-08 10:05:00|6707.1|6707.1|6709.59|6709.59|6709.59|6709.59|6707.08|6707.08|0
1617876600000|2021-04-08 10:10:00|6709.66|6709.66|6710.84|6710.84|6711.15|6711.15|6709.55|6709.55|0
1617876900000|2021-04-08 10:15:00|6712.2|6712.2|6709.28|6709.28|6712.71|6712.71|6709.28|6709.28|0
1617877200000|2021-04-08 10:20:00|6710.71|6710.71|6711.71|6711.71|6712.01|6712.01|6710.71|6710.71|0
1617877500000|2021-04-08 10:25:00|6711.79|6711.79|6712.85|6712.85|6712.91|6712.91|6710.85|6710.85|0
1617877800000|2021-04-08 10:30:00|6712.68|6712.68|6714.85|6714.85|6714.85|6714.85|6712.68|6712.68|0
1617878100000|2021-04-08 10:35:00|6713.83|6713.83|6712.5|6712.5|6713.97|6713.97|6712.5|6712.5|0
1617878400000|2021-04-08 10:40:00|6713.38|6713.38|6714.33|6714.33|6714.33|6714.33|6713.38|6713.38|0
1617878700000|2021-04-08 10:45:00|6713.93|6713.93|6713.02|6713.02|6715.01|6715.01|6713.02|6713.02|0
1617879000000|2021-04-08 10:50:00|6711.4|6711.4|6715.96|6715.96|6715.96|6715.96|6711.4|6711.4|0
1617879300000|2021-04-08 10:55:00|6715.17|6715.17|6717.64|6717.64|6717.64|6717.64|6714.61|6714.61|0
1617879600000|2021-04-08 11:00:00|6718.19|6718.19|6717.33|6717.33|6719.3|6719.3|6717.33|6717.33|0
1617879900000|2021-04-08 11:05:00|6718.22|6718.22|6719.2|6719.2|6719.45|6719.45|6718.22|6718.22|0
1617880200000|2021-04-08 11:10:00|6718.65|6718.65|6720.55|6720.55|6720.55|6720.55|6718.65|6718.65|0
1617880500000|2021-04-08 11:15:00|6721.14|6721.14|6720.49|6720.49|6721.14|6721.14|6720.06|6720.06|0
1617880800000|2021-04-08 11:20:00|6721.4|6721.4|6721.41|6721.41|6721.41|6721.41|6720.58|6720.58|0
1617881100000|2021-04-08 11:25:00|6721.07|6721.07|6720.14|6720.14|6721.07|6721.07|6719.83|6719.83|0
1617881400000|2021-04-08 11:30:00|6719.72|6719.72|6720.42|6720.42|6720.74|6720.74|6719.18|6719.18|0
1617881700000|2021-04-08 11:35:00|6720.13|6720.13|6720.8|6720.8|6720.8|6720.8|6719.32|6719.32|0
1617882000000|2021-04-08 11:40:00|6722.11|6722.11|6727.71|6727.71|6727.71|6727.71|6722.11|6722.11|0
1617882300000|2021-04-08 11:45:00|6727.74|6727.74|6723.48|6723.48|6727.74|6727.74|6723.48|6723.48|0
1617882600000|2021-04-08 11:50:00|6723.09|6723.09|6722.32|6722.32|6723.09|6723.09|6721.17|6721.17|0
1617882900000|2021-04-08 11:55:00|6721.6|6721.6|6721.56|6721.56|6722.42|6722.42|6721.56|6721.56|0
1617883200000|2021-04-08 12:00:00|6720.93|6720.93|6724.21|6724.21|6724.21|6724.21|6720.93|6720.93|0
1617883500000|2021-04-08 12:05:00|6724.41|6724.41|6725.05|6725.05|6725.79|6725.79|6724.41|6724.41|0
1617883800000|2021-04-08 12:10:00|6725.17|6725.17|6724.41|6724.41|6725.17|6725.17|6724.17|6724.17|0
1617884100000|2021-04-08 12:15:00|6724.21|6724.21|6724.96|6724.96|6724.96|6724.96|6724.21|6724.21|0
1617884400000|2021-04-08 12:20:00|6724.75|6724.75|6724.37|6724.37|6725.58|6725.58|6724.37|6724.37|0
1617884700000|2021-04-08 12:25:00|6724.99|6724.99|6726.77|6726.77|6726.77|6726.77|6724.99|6724.99|0
1617885000000|2021-04-08 12:30:00|6726.7|6726.7|6726.12|6726.12|6727.53|6727.53|6726.12|6726.12|0
1617885300000|2021-04-08 12:35:00|6725.74|6725.74|6718.6|6718.6|6725.74|6725.74|6718.6|6718.6|0
1617885600000|2021-04-08 12:40:00|6718.06|6718.06|6719.89|6719.89|6719.89|6719.89|6717.29|6717.29|0
1617885900000|2021-04-08 12:45:00|6720.04|6720.04|6717.46|6717.46|6720.04|6720.04|6717.44|6717.44|0
1617886200000|2021-04-08 12:50:00|6715.74|6715.74|6715.55|6715.55|6717.16|6717.16|6714.71|6714.71|0
1617886500000|2021-04-08 12:55:00|6714.64|6714.64|6713.7|6713.7|6714.64|6714.64|6713.7|6713.7|0
1617886800000|2021-04-08 13:00:00|6714.97|6714.97|6715.42|6715.42|6715.42|6715.42|6713.73|6713.73|0
1617887100000|2021-04-08 13:05:00|6715.35|6715.35|6715.91|6715.91|6715.91|6715.91|6715.35|6715.35|0
1617887400000|2021-04-08 13:10:00|6715.72|6715.72|6715.65|6715.65|6715.72|6715.72|6713.86|6713.86|0
1617887700000|2021-04-08 13:15:00|6715.27|6715.27|6716.18|6716.18|6716.18|6716.18|6714.8|6714.8|0
1617888000000|2021-04-08 13:20:00|6717.63|6717.63|6716.2|6716.2|6717.63|6717.63|6715.67|6715.67|0
1617888300000|2021-04-08 13:25:00|6717.02|6717.02|6717.78|6717.78|6718.4|6718.4|6717.02|6717.02|0
1617888600000|2021-04-08 13:30:00|6719.62|6719.62|6717.87|6717.87|6720.16|6720.16|6717.19|6717.19|0
1617888900000|2021-04-08 13:35:00|6717.34|6717.34|6719.08|6719.08|6719.08|6719.08|6717.34|6717.34|0
1617889200000|2021-04-08 13:40:00|6718.05|6718.05|6721.8|6721.8|6723.24|6723.24|6718.05|6718.05|0
1617889500000|2021-04-08 13:45:00|6721.6|6721.6|6716.5|6716.5|6721.6|6721.6|6716.5|6716.5|0
1617889800000|2021-04-08 13:50:00|6716.3|6716.3|6721.11|6721.11|6722.21|6722.21|6716.3|6716.3|0
1617890100000|2021-04-08 13:55:00|6720.53|6720.53|6721.82|6721.82|6721.82|6721.82|6717.46|6717.46|0
1617890400000|2021-04-08 14:00:00|6722.03|6722.03|6720.51|6720.51|6722.89|6722.89|6720.51|6720.51|0
1617890700000|2021-04-08 14:05:00|6717.7|6717.7|6715.98|6715.98|6717.7|6717.7|6715.48|6715.48|0
1617891000000|2021-04-08 14:10:00|6714.76|6714.76|6709.83|6709.83|6714.76|6714.76|6709.83|6709.83|0
1617891300000|2021-04-08 14:15:00|6710.8|6710.8|6712.42|6712.42|6713.55|6713.55|6710.8|6710.8|0
1617891600000|2021-04-08 14:20:00|6712.61|6712.61|6716.82|6716.82|6716.82|6716.82|6712.61|6712.61|0
1617891900000|2021-04-08 14:25:00|6717.39|6717.39|6715.67|6715.67|6717.39|6717.39|6715.03|6715.03|0
1617892200000|2021-04-08 14:30:00|6720.11|6720.11|6716.27|6716.27|6720.26|6720.26|6716.27|6716.27|0
1617892500000|2021-04-08 14:35:00|6715.58|6715.58|6719.94|6719.94|6719.94|6719.94|6715.58|6715.58|0
1617892800000|2021-04-08 14:40:00|6720.48|6720.48|6717.36|6717.36|6720.48|6720.48|6714.9|6714.9|0
1617893100000|2021-04-08 14:45:00|6718.77|6718.77|6720.51|6720.51|6721.08|6721.08|6718.19|6718.19|0
1617893400000|2021-04-08 14:50:00|6719.93|6719.93|6720.16|6720.16|6720.16|6720.16|6718.54|6718.54|0
1617893700000|2021-04-08 14:55:00|6720.99|6720.99|6722.14|6722.14|6722.87|6722.87|6720.33|6720.33|0
1617894000000|2021-04-08 15:00:00|6721.51|6721.51|6725.88|6725.88|6725.88|6725.88|6721.45|6721.45|0
1617894300000|2021-04-08 15:05:00|6725.64|6725.64|6725.54|6725.54|6728.01|6728.01|6725.54|6725.54|0
1617894600000|2021-04-08 15:10:00|6724.3|6724.3|6724.62|6724.62|6725.2|6725.2|6722.59|6722.59|0
1617894900000|2021-04-08 15:15:00|6723.42|6723.42|6722.7|6722.7|6724.24|6724.24|6721.84|6721.84|0
1617895200000|2021-04-08 15:20:00|6724.11|6724.11|6725.69|6725.69|6725.86|6725.86|6724.11|6724.11|0
1617895500000|2021-04-08 15:25:00|6724.71|6724.71|6730.17|6730.17|6730.17|6730.17|6724.71|6724.71|0
1617956100000|2021-04-09 08:15:00|6726.8|6726.8|6726.32|6726.32|6730.24|6730.24|6726.32|6726.32|0
1617956400000|2021-04-09 08:20:00|6727.7|6727.7|6729.79|6729.79|6729.79|6729.79|6727.7|6727.7|0
1617956700000|2021-04-09 08:25:00|6731.55|6731.55|6730.72|6730.72|6731.85|6731.85|6730.72|6730.72|0
1617957000000|2021-04-09 08:30:00|6729.36|6729.36|6737.72|6737.72|6737.72|6737.72|6729.36|6729.36|0
1617957300000|2021-04-09 08:35:00|6738.34|6738.34|6742.87|6742.87|6742.87|6742.87|6738.34|6738.34|0
1617957600000|2021-04-09 08:40:00|6743.79|6743.79|6743.51|6743.51|6744.06|6744.06|6742.48|6742.48|0
1617957900000|2021-04-09 08:45:00|6743.69|6743.69|6741.17|6741.17|6743.92|6743.92|6741.17|6741.17|0
1617958200000|2021-04-09 08:50:00|6741.81|6741.81|6741.86|6741.86|6743.26|6743.26|6741.81|6741.81|0
1617958500000|2021-04-09 08:55:00|6742.12|6742.12|6743.11|6743.11|6743.46|6743.46|6742.12|6742.12|0
1617958800000|2021-04-09 09:00:00|6742.61|6742.61|6743.39|6743.39|6743.39|6743.39|6741.75|6741.75|0
1617959100000|2021-04-09 09:05:00|6742.34|6742.34|6743.42|6743.42|6743.42|6743.42|6742.14|6742.14|0
1617959400000|2021-04-09 09:10:00|6743.46|6743.46|6743.07|6743.07|6743.46|6743.46|6741.87|6741.87|0
1617959700000|2021-04-09 09:15:00|6742.59|6742.59|6738.79|6738.79|6742.59|6742.59|6738.79|6738.79|0
1617960000000|2021-04-09 09:20:00|6737.7|6737.7|6736.23|6736.23|6737.7|6737.7|6735.96|6735.96|0
1617960300000|2021-04-09 09:25:00|6735.9|6735.9|6737.36|6737.36|6737.37|6737.37|6735.9|6735.9|0
1617960600000|2021-04-09 09:30:00|6737.37|6737.37|6737.18|6737.18|6737.37|6737.37|6736.32|6736.32|0
1617960900000|2021-04-09 09:35:00|6737.49|6737.49|6737.33|6737.33|6738.9|6738.9|6737.33|6737.33|0
1617961200000|2021-04-09 09:40:00|6737.02|6737.02|6737.06|6737.06|6737.47|6737.47|6736.95|6736.95|0
1617961500000|2021-04-09 09:45:00|6738.61|6738.61|6738.95|6738.95|6739.08|6739.08|6737.94|6737.94|0
1617961800000|2021-04-09 09:50:00|6739.37|6739.37|6736.61|6736.61|6739.37|6739.37|6736.61|6736.61|0
1617962100000|2021-04-09 09:55:00|6735.23|6735.23|6738.22|6738.22|6738.22|6738.22|6735.23|6735.23|0
1617962400000|2021-04-09 10:00:00|6738.82|6738.82|6740.35|6740.35|6740.89|6740.89|6738.82|6738.82|0
1617962700000|2021-04-09 10:05:00|6739.26|6739.26|6740.31|6740.31|6740.68|6740.68|6739.26|6739.26|0
1617963000000|2021-04-09 10:10:00|6739.53|6739.53|6736.29|6736.29|6739.53|6739.53|6736.17|6736.17|0
1617963300000|2021-04-09 10:15:00|6735.72|6735.72|6735.19|6735.19|6735.72|6735.72|6734.82|6734.82|0
1617963600000|2021-04-09 10:20:00|6734.96|6734.96|6734.32|6734.32|6734.96|6734.96|6733.29|6733.29|0
1617963900000|2021-04-09 10:25:00|6734.93|6734.93|6734.91|6734.91|6734.93|6734.93|6734.63|6734.63|0
1617964200000|2021-04-09 10:30:00|6733.97|6733.97|6734.07|6734.07|6734.07|6734.07|6732.64|6732.64|0
1617964500000|2021-04-09 10:35:00|6730.73|6730.73|6731.64|6731.64|6731.64|6731.64|6730.37|6730.37|0
1617964800000|2021-04-09 10:40:00|6730.29|6730.29|6728.93|6728.93|6730.29|6730.29|6728.93|6728.93|0
1617965100000|2021-04-09 10:45:00|6728.31|6728.31|6729.01|6729.01|6729.01|6729.01|6727.37|6727.37|0
1617965400000|2021-04-09 10:50:00|6729.23|6729.23|6729.45|6729.45|6729.67|6729.67|6729.23|6729.23|0
1617965700000|2021-04-09 10:55:00|6729.21|6729.21|6731.67|6731.67|6731.67|6731.67|6729.21|6729.21|0
1617966000000|2021-04-09 11:00:00|6731.23|6731.23|6731.73|6731.73|6731.73|6731.73|6730.76|6730.76|0
1617966300000|2021-04-09 11:05:00|6730.78|6730.78|6730.91|6730.91|6731.05|6731.05|6730.78|6730.78|0
1617966600000|2021-04-09 11:10:00|6730.63|6730.63|6729.38|6729.38|6731.33|6731.33|6729.38|6729.38|0
1617966900000|2021-04-09 11:15:00|6729.21|6729.21|6729.78|6729.78|6729.78|6729.78|6728.36|6728.36|0
1617967200000|2021-04-09 11:20:00|6729.79|6729.79|6732.03|6732.03|6734|6734|6729.79|6729.79|0
1617967500000|2021-04-09 11:25:00|6731.54|6731.54|6732.72|6732.72|6732.72|6732.72|6731.42|6731.42|0
1617967800000|2021-04-09 11:30:00|6732.38|6732.38|6728.32|6728.32|6732.38|6732.38|6728.32|6728.32|0
1617968100000|2021-04-09 11:35:00|6728.55|6728.55|6726.06|6726.06|6728.55|6728.55|6726.06|6726.06|0
1617968400000|2021-04-09 11:40:00|6724.41|6724.41|6727.98|6727.98|6727.98|6727.98|6724.32|6724.32|0
1617968700000|2021-04-09 11:45:00|6729.31|6729.31|6727.94|6727.94|6729.31|6729.31|6727.89|6727.89|0
1617969000000|2021-04-09 11:50:00|6728.14|6728.14|6728.94|6728.94|6728.94|6728.94|6726.94|6726.94|0
1617969300000|2021-04-09 11:55:00|6728.87|6728.87|6728.73|6728.73|6729.36|6729.36|6728.6|6728.6|0
1617969600000|2021-04-09 12:00:00|6727.8|6727.8|6725.21|6725.21|6728.69|6728.69|6725.21|6725.21|0
1617969900000|2021-04-09 12:05:00|6726.16|6726.16|6722.64|6722.64|6726.3|6726.3|6722.64|6722.64|0
1617970200000|2021-04-09 12:10:00|6722.9|6722.9|6722.29|6722.29|6722.9|6722.9|6722.13|6722.13|0
1617970500000|2021-04-09 12:15:00|6722.13|6722.13|6722.72|6722.72|6722.72|6722.72|6721.3|6721.3|0
1617970800000|2021-04-09 12:20:00|6723.09|6723.09|6723.55|6723.55|6723.58|6723.58|6722.84|6722.84|0
1617971100000|2021-04-09 12:25:00|6722.57|6722.57|6721.67|6721.67|6722.6|6722.6|6721.67|6721.67|0
1617971400000|2021-04-09 12:30:00|6721.91|6721.91|6721.32|6721.32|6722.74|6722.74|6720.09|6720.09|0
1617971700000|2021-04-09 12:35:00|6721.22|6721.22|6720.47|6720.47|6721.22|6721.22|6719.78|6719.78|0
1617972000000|2021-04-09 12:40:00|6720.74|6720.74|6718.61|6718.61|6721.66|6721.66|6718.61|6718.61|0
1617972300000|2021-04-09 12:45:00|6721.22|6721.22|6719.39|6719.39|6721.22|6721.22|6719.39|6719.39|0
1617972600000|2021-04-09 12:50:00|6718.65|6718.65|6716.37|6716.37|6719.2|6719.2|6716.37|6716.37|0
1617972900000|2021-04-09 12:55:00|6719.18|6719.18|6717.92|6717.92|6719.23|6719.23|6717.92|6717.92|0
1617973200000|2021-04-09 13:00:00|6717.87|6717.87|6716.26|6716.26|6717.87|6717.87|6715.69|6715.69|0
1617973500000|2021-04-09 13:05:00|6715.59|6715.59|6714.93|6714.93|6715.59|6715.59|6713|6713|0
1617973800000|2021-04-09 13:10:00|6714.8|6714.8|6718.22|6718.22|6718.22|6718.22|6714.8|6714.8|0
1617974100000|2021-04-09 13:15:00|6717.9|6717.9|6721.52|6721.52|6721.52|6721.52|6717.9|6717.9|0
1617974400000|2021-04-09 13:20:00|6722.63|6722.63|6721.65|6721.65|6723.23|6723.23|6721.65|6721.65|0
1617974700000|2021-04-09 13:25:00|6723.92|6723.92|6721.34|6721.34|6723.92|6723.92|6721.34|6721.34|0
1617975000000|2021-04-09 13:30:00|6720.18|6720.18|6723.25|6723.25|6723.25|6723.25|6720.18|6720.18|0
1617975300000|2021-04-09 13:35:00|6722.7|6722.7|6720.29|6720.29|6722.7|6722.7|6719.97|6719.97|0
1617975600000|2021-04-09 13:40:00|6719|6719|6720.57|6720.57|6720.57|6720.57|6719|6719|0
1617975900000|2021-04-09 13:45:00|6721.15|6721.15|6716.87|6716.87|6721.15|6721.15|6716.87|6716.87|0
1617976200000|2021-04-09 13:50:00|6717.75|6717.75|6715.4|6715.4|6717.75|6717.75|6715.4|6715.4|0
1617976500000|2021-04-09 13:55:00|6715.34|6715.34|6714.95|6714.95|6716.39|6716.39|6714.95|6714.95|0
1617976800000|2021-04-09 14:00:00|6715.1|6715.1|6716.83|6716.83|6716.83|6716.83|6715.1|6715.1|0
1617977100000|2021-04-09 14:05:00|6716.41|6716.41|6718.28|6718.28|6718.28|6718.28|6716.27|6716.27|0
1617977400000|2021-04-09 14:10:00|6718.35|6718.35|6720.28|6720.28|6720.83|6720.83|6718.35|6718.35|0
1617977700000|2021-04-09 14:15:00|6720.21|6720.21|6719.82|6719.82|6720.21|6720.21|6717.8|6717.8|0
1617978000000|2021-04-09 14:20:00|6718.68|6718.68|6715.6|6715.6|6718.74|6718.74|6715.6|6715.6|0
1617978300000|2021-04-09 14:25:00|6716.21|6716.21|6716.11|6716.11|6716.99|6716.99|6715.93|6715.93|0
1617978600000|2021-04-09 14:30:00|6716.4|6716.4|6715.27|6715.27|6716.4|6716.4|6715.27|6715.27|0
1617978900000|2021-04-09 14:35:00|6715.38|6715.38|6716.88|6716.88|6716.88|6716.88|6715.38|6715.38|0
1617979200000|2021-04-09 14:40:00|6715.81|6715.81|6714.68|6714.68|6716.21|6716.21|6714.68|6714.68|0
1617979500000|2021-04-09 14:45:00|6716.35|6716.35|6717.59|6717.59|6718.72|6718.72|6716.35|6716.35|0
1617979800000|2021-04-09 14:50:00|6718.28|6718.28|6721.19|6721.19|6722.13|6722.13|6718.28|6718.28|0
1617980100000|2021-04-09 14:55:00|6721.08|6721.08|6720.54|6720.54|6721.4|6721.4|6720.54|6720.54|0
1617980400000|2021-04-09 15:00:00|6720.2|6720.2|6718.77|6718.77|6720.2|6720.2|6718.77|6718.77|0
1617980700000|2021-04-09 15:05:00|6718.12|6718.12|6722.06|6722.06|6722.06|6722.06|6717.41|6717.41|0
1617981000000|2021-04-09 15:10:00|6723.15|6723.15|6724.27|6724.27|6724.27|6724.27|6721.97|6721.97|0
1617981300000|2021-04-09 15:15:00|6721.47|6721.47|6726.06|6726.06|6726.06|6726.06|6721.47|6721.47|0
1617981600000|2021-04-09 15:20:00|6726.56|6726.56|6726.9|6726.9|6727.02|6727.02|6726.43|6726.43|0
1617981900000|2021-04-09 15:25:00|6725.44|6725.44|6729.26|6729.26|6729.26|6729.26|6725.44|6725.44|0
1618215300000|2021-04-12 08:15:00|6680.37|6680.37|6677.99|6677.99|6680.39|6680.39|6677.99|6677.99|0
1618215600000|2021-04-12 08:20:00|6676.43|6676.43|6674.59|6674.59|6676.43|6676.43|6674.59|6674.59|0
1618215900000|2021-04-12 08:25:00|6678.51|6678.51|6678.89|6678.89|6680.07|6680.07|6678.46|6678.46|0
1618216200000|2021-04-12 08:30:00|6679|6679|6680.1|6680.1|6681.3|6681.3|6679|6679|0
1618216500000|2021-04-12 08:35:00|6679.87|6679.87|6683.09|6683.09|6683.09|6683.09|6678.92|6678.92|0
1618216800000|2021-04-12 08:40:00|6683.56|6683.56|6683.15|6683.15|6683.56|6683.56|6681.75|6681.75|0
1618217100000|2021-04-12 08:45:00|6683.65|6683.65|6680.15|6680.15|6684.61|6684.61|6680.15|6680.15|0
1618217400000|2021-04-12 08:50:00|6680.5|6680.5|6683.01|6683.01|6683.01|6683.01|6680.5|6680.5|0
1618217700000|2021-04-12 08:55:00|6682.56|6682.56|6679.36|6679.36|6682.73|6682.73|6679.36|6679.36|0
1618218000000|2021-04-12 09:00:00|6677.98|6677.98|6679.6|6679.6|6679.6|6679.6|6677.46|6677.46|0
1618218300000|2021-04-12 09:05:00|6678.37|6678.37|6673.82|6673.82|6678.37|6678.37|6673.82|6673.82|0
1618218600000|2021-04-12 09:10:00|6673.69|6673.69|6672.43|6672.43|6673.69|6673.69|6672.03|6672.03|0
1618218900000|2021-04-12 09:15:00|6675.78|6675.78|6680.72|6680.72|6680.72|6680.72|6675.78|6675.78|0
1618219200000|2021-04-12 09:20:00|6681.89|6681.89|6681.25|6681.25|6683.02|6683.02|6681.25|6681.25|0
1618219500000|2021-04-12 09:25:00|6682.98|6682.98|6682.58|6682.58|6682.98|6682.98|6674.34|6674.34|0
1618219800000|2021-04-12 09:30:00|6682.16|6682.16|6681.93|6681.93|6682.59|6682.59|6681.93|6681.93|0
1618220100000|2021-04-12 09:35:00|6683.53|6683.53|6685.31|6685.31|6685.31|6685.31|6683.06|6683.06|0
1618220400000|2021-04-12 09:40:00|6686.01|6686.01|6686.43|6686.43|6686.43|6686.43|6685.63|6685.63|0
1618220700000|2021-04-12 09:45:00|6686.17|6686.17|6687.14|6687.14|6687.14|6687.14|6686.17|6686.17|0
1618221000000|2021-04-12 09:50:00|6686.03|6686.03|6685.37|6685.37|6686.03|6686.03|6685.35|6685.35|0
1618221300000|2021-04-12 09:55:00|6685.39|6685.39|6683.25|6683.25|6685.39|6685.39|6682.99|6682.99|0
1618221600000|2021-04-12 10:00:00|6683.64|6683.64|6681.94|6681.94|6683.87|6683.87|6681.94|6681.94|0
1618221900000|2021-04-12 10:05:00|6682.9|6682.9|6683.47|6683.47|6683.47|6683.47|6682.4|6682.4|0
1618222200000|2021-04-12 10:10:00|6683.26|6683.26|6680.94|6680.94|6683.26|6683.26|6680.94|6680.94|0
1618222500000|2021-04-12 10:15:00|6681.54|6681.54|6679.98|6679.98|6681.54|6681.54|6679.95|6679.95|0
1618222800000|2021-04-12 10:20:00|6679.93|6679.93|6677.71|6677.71|6679.93|6679.93|6677.71|6677.71|0
1618223100000|2021-04-12 10:25:00|6675.84|6675.84|6676.47|6676.47|6676.76|6676.76|6675.84|6675.84|0
1618223400000|2021-04-12 10:30:00|6676.3|6676.3|6673.5|6673.5|6676.3|6676.3|6673.5|6673.5|0
1618223700000|2021-04-12 10:35:00|6672.55|6672.55|6671.38|6671.38|6672.58|6672.58|6671.38|6671.38|0
1618224000000|2021-04-12 10:40:00|6671.43|6671.43|6668.74|6668.74|6671.84|6671.84|6667.86|6667.86|0
1618224300000|2021-04-12 10:45:00|6668.3|6668.3|6668.02|6668.02|6669.11|6669.11|6668.02|6668.02|0
1618224600000|2021-04-12 10:50:00|6668.18|6668.18|6664.35|6664.35|6668.18|6668.18|6664.35|6664.35|0
1618224900000|2021-04-12 10:55:00|6664.11|6664.11|6662.36|6662.36|6664.29|6664.29|6662|6662|0
1618225200000|2021-04-12 11:00:00|6663.07|6663.07|6663.03|6663.03|6663.07|6663.07|6662.18|6662.18|0
1618225500000|2021-04-12 11:05:00|6663.27|6663.27|6665.01|6665.01|6665.7|6665.7|6663.27|6663.27|0
1618225800000|2021-04-12 11:10:00|6664.83|6664.83|6667.14|6667.14|6667.26|6667.26|6664.83|6664.83|0
1618226100000|2021-04-12 11:15:00|6667.82|6667.82|6669.25|6669.25|6669.25|6669.25|6667.19|6667.19|0
1618226400000|2021-04-12 11:20:00|6669.94|6669.94|6673.81|6673.81|6674|6674|6669.94|6669.94|0
1618226700000|2021-04-12 11:25:00|6673.14|6673.14|6675.35|6675.35|6675.35|6675.35|6673.14|6673.14|0
1618227000000|2021-04-12 11:30:00|6675.52|6675.52|6674.32|6674.32|6675.53|6675.53|6674.32|6674.32|0
1618227300000|2021-04-12 11:35:00|6673.63|6673.63|6673.82|6673.82|6673.98|6673.98|6671.19|6671.19|0
1618227600000|2021-04-12 11:40:00|6675.94|6675.94|6678.46|6678.46|6678.46|6678.46|6675.94|6675.94|0
1618227900000|2021-04-12 11:45:00|6677.96|6677.96|6676.03|6676.03|6677.96|6677.96|6675.63|6675.63|0
1618228200000|2021-04-12 11:50:00|6677.12|6677.12|6679.73|6679.73|6679.73|6679.73|6677.12|6677.12|0
1618228500000|2021-04-12 11:55:00|6681.48|6681.48|6680.2|6680.2|6681.58|6681.58|6680.2|6680.2|0
1618228800000|2021-04-12 12:00:00|6679.92|6679.92|6679.27|6679.27|6680.16|6680.16|6678.7|6678.7|0
1618229100000|2021-04-12 12:05:00|6678.97|6678.97|6680.97|6680.97|6680.97|6680.97|6678.97|6678.97|0
1618229400000|2021-04-12 12:10:00|6682.41|6682.41|6682.64|6682.64|6682.64|6682.64|6682|6682|0
1618229700000|2021-04-12 12:15:00|6682.83|6682.83|6682.94|6682.94|6683.02|6683.02|6682.41|6682.41|0
1618230000000|2021-04-12 12:20:00|6682.13|6682.13|6683.99|6683.99|6683.99|6683.99|6682.13|6682.13|0
1618230300000|2021-04-12 12:25:00|6683.72|6683.72|6684.6|6684.6|6684.6|6684.6|6683.23|6683.23|0
1618230600000|2021-04-12 12:30:00|6685.25|6685.25|6685.84|6685.84|6686.16|6686.16|6685.25|6685.25|0
1618230900000|2021-04-12 12:35:00|6685.47|6685.47|6685.53|6685.53|6685.73|6685.73|6685.47|6685.47|0
1618231200000|2021-04-12 12:40:00|6685.14|6685.14|6685.13|6685.13|6685.34|6685.34|6684.91|6684.91|0
1618231500000|2021-04-12 12:45:00|6685.1|6685.1|6683.02|6683.02|6685.1|6685.1|6682.77|6682.77|0
1618231800000|2021-04-12 12:50:00|6683.1|6683.1|6678.58|6678.58|6683.1|6683.1|6678.58|6678.58|0
1618232100000|2021-04-12 12:55:00|6677.83|6677.83|6676.27|6676.27|6677.83|6677.83|6676.09|6676.09|0
1618232400000|2021-04-12 13:00:00|6676.6|6676.6|6672.26|6672.26|6676.6|6676.6|6672.26|6672.26|0
1618232700000|2021-04-12 13:05:00|6671.06|6671.06|6669.64|6669.64|6671.06|6671.06|6668.9|6668.9|0
1618233000000|2021-04-12 13:10:00|6669.4|6669.4|6669|6669|6669.86|6669.86|6669|6669|0
1618233300000|2021-04-12 13:15:00|6668.57|6668.57|6665.99|6665.99|6668.68|6668.68|6665.99|6665.99|0
1618233600000|2021-04-12 13:20:00|6665.62|6665.62|6663.23|6663.23|6665.62|6665.62|6662.86|6662.86|0
1618233900000|2021-04-12 13:25:00|6662.93|6662.93|6662.01|6662.01|6662.93|6662.93|6660.52|6660.52|0
1618234200000|2021-04-12 13:30:00|6661.19|6661.19|6659.79|6659.79|6661.59|6661.59|6659.79|6659.79|0
1618234500000|2021-04-12 13:35:00|6658.6|6658.6|6658.2|6658.2|6661.94|6661.94|6658.2|6658.2|0
1618234800000|2021-04-12 13:40:00|6659.38|6659.38|6659.16|6659.16|6659.38|6659.38|6658.08|6658.08|0
1618235100000|2021-04-12 13:45:00|6657.98|6657.98|6654.98|6654.98|6658.18|6658.18|6654.98|6654.98|0
1618235400000|2021-04-12 13:50:00|6653.17|6653.17|6651.51|6651.51|6653.17|6653.17|6650.69|6650.69|0
1618235700000|2021-04-12 13:55:00|6650.74|6650.74|6652.31|6652.31|6652.31|6652.31|6649.23|6649.23|0
1618236000000|2021-04-12 14:00:00|6652.17|6652.17|6649.92|6649.92|6654.07|6654.07|6649.92|6649.92|0
1618236300000|2021-04-12 14:05:00|6649.18|6649.18|6645.7|6645.7|6649.18|6649.18|6645.7|6645.7|0
1618236600000|2021-04-12 14:10:00|6644.86|6644.86|6642.25|6642.25|6644.86|6644.86|6642.25|6642.25|0
1618236900000|2021-04-12 14:15:00|6642.59|6642.59|6645.5|6645.5|6645.5|6645.5|6642.59|6642.59|0
1618237200000|2021-04-12 14:20:00|6643.87|6643.87|6645.1|6645.1|6646.56|6646.56|6643.87|6643.87|0
1618237500000|2021-04-12 14:25:00|6644.21|6644.21|6645.66|6645.66|6645.66|6645.66|6642.49|6642.49|0
1618237800000|2021-04-12 14:30:00|6646.05|6646.05|6645.11|6645.11|6646.17|6646.17|6645.11|6645.11|0
1618238100000|2021-04-12 14:35:00|6645.15|6645.15|6641.94|6641.94|6645.15|6645.15|6641.94|6641.94|0
1618238400000|2021-04-12 14:40:00|6641.79|6641.79|6644.45|6644.45|6645.61|6645.61|6641.79|6641.79|0
1618238700000|2021-04-12 14:45:00|6643.35|6643.35|6642.85|6642.85|6643.35|6643.35|6641.81|6641.81|0
1618239000000|2021-04-12 14:50:00|6641.82|6641.82|6641.96|6641.96|6641.96|6641.96|6641.18|6641.18|0
1618239300000|2021-04-12 14:55:00|6642.93|6642.93|6642.2|6642.2|6642.93|6642.93|6641.02|6641.02|0
1618239600000|2021-04-12 15:00:00|6642.44|6642.44|6641.51|6641.51|6642.8|6642.8|6641.51|6641.51|0
1618239900000|2021-04-12 15:05:00|6642.24|6642.24|6639.08|6639.08|6642.24|6642.24|6637.93|6637.93|0
1618240200000|2021-04-12 15:10:00|6638.4|6638.4|6645.21|6645.21|6645.21|6645.21|6638.4|6638.4|0
1618240500000|2021-04-12 15:15:00|6646.87|6646.87|6655.16|6655.16|6655.16|6655.16|6646.87|6646.87|0
1618240800000|2021-04-12 15:20:00|6655.29|6655.29|6651.66|6651.66|6655.29|6655.29|6651.66|6651.66|0
1618241100000|2021-04-12 15:25:00|6651.73|6651.73|6651.86|6651.86|6653.2|6653.2|6651.73|6651.73|0
1618298100000|2021-04-13 07:15:00|6641.74|6641.74|6640.26|6640.26|6642.09|6642.09|6640.26|6640.26|0
1618298400000|2021-04-13 07:20:00|6641.41|6641.41|6645.21|6645.21|6645.47|6645.47|6640.64|6640.64|0
1618298700000|2021-04-13 07:25:00|6645.33|6645.33|6652.15|6652.15|6654.92|6654.92|6645.33|6645.33|0
1618299000000|2021-04-13 07:30:00|6657.88|6657.88|6658.17|6658.17|6661.56|6661.56|6657.88|6657.88|0
1618299300000|2021-04-13 07:35:00|6656.26|6656.26|6654.41|6654.41|6656.26|6656.26|6654.07|6654.07|0
1618299600000|2021-04-13 07:40:00|6654.31|6654.31|6655.88|6655.88|6657.71|6657.71|6654.31|6654.31|0
1618299900000|2021-04-13 07:45:00|6657.27|6657.27|6662.31|6662.31|6662.31|6662.31|6657.27|6657.27|0
1618300200000|2021-04-13 07:50:00|6660.96|6660.96|6659.36|6659.36|6660.96|6660.96|6657.7|6657.7|0
1618300500000|2021-04-13 07:55:00|6660.65|6660.65|6663.11|6663.11|6665.45|6665.45|6660.65|6660.65|0
1618300800000|2021-04-13 08:00:00|6664.22|6664.22|6667.46|6667.46|6670.47|6670.47|6664.22|6664.22|0
1618301100000|2021-04-13 08:05:00|6669.11|6669.11|6667.09|6667.09|6669.11|6669.11|6667.09|6667.09|0
1618301400000|2021-04-13 08:10:00|6666.86|6666.86|6665.84|6665.84|6666.86|6666.86|6665.84|6665.84|0
1618301700000|2021-04-13 08:15:00|6666.1|6666.1|6663.97|6663.97|6666.1|6666.1|6663.97|6663.97|0
1618302000000|2021-04-13 08:20:00|6662.67|6662.67|6663.8|6663.8|6665.16|6665.16|6662.67|6662.67|0
1618302300000|2021-04-13 08:25:00|6664.2|6664.2|6664.28|6664.28|6664.77|6664.77|6664.19|6664.19|0
1618302600000|2021-04-13 08:30:00|6663.42|6663.42|6657.65|6657.65|6663.42|6663.42|6657.65|6657.65|0
1618302900000|2021-04-13 08:35:00|6657.03|6657.03|6658.28|6658.28|6658.56|6658.56|6657.03|6657.03|0
1618303200000|2021-04-13 08:40:00|6658.65|6658.65|6659.15|6659.15|6659.15|6659.15|6657.72|6657.72|0
1618303500000|2021-04-13 08:45:00|6657.37|6657.37|6660.71|6660.71|6660.71|6660.71|6657.37|6657.37|0
1618303800000|2021-04-13 08:50:00|6661.6|6661.6|6660.65|6660.65|6661.6|6661.6|6660.35|6660.35|0
1618304100000|2021-04-13 08:55:00|6660.99|6660.99|6662.75|6662.75|6662.86|6662.86|6660.99|6660.99|0
1618304400000|2021-04-13 09:00:00|6663.61|6663.61|6666.13|6666.13|6666.13|6666.13|6663.61|6663.61|0
1618304700000|2021-04-13 09:05:00|6667.06|6667.06|6669.07|6669.07|6669.07|6669.07|6666.61|6666.61|0
1618305000000|2021-04-13 09:10:00|6669.64|6669.64|6670.25|6670.25|6670.25|6670.25|6668.39|6668.39|0
1618305300000|2021-04-13 09:15:00|6670.24|6670.24|6670.83|6670.83|6670.83|6670.83|6669.09|6669.09|0
1618305600000|2021-04-13 09:20:00|6671.31|6671.31|6675.94|6675.94|6676.68|6676.68|6671.31|6671.31|0
1618305900000|2021-04-13 09:25:00|6676.12|6676.12|6672.54|6672.54|6676.12|6676.12|6672.54|6672.54|0
1618306200000|2021-04-13 09:30:00|6672.4|6672.4|6671.18|6671.18|6672.4|6672.4|6670.43|6670.43|0
1618306500000|2021-04-13 09:35:00|6670.95|6670.95|6669.46|6669.46|6671.06|6671.06|6669.46|6669.46|0
1618306800000|2021-04-13 09:40:00|6670.58|6670.58|6670.1|6670.1|6670.58|6670.58|6669.64|6669.64|0
1618307100000|2021-04-13 09:45:00|6670.07|6670.07|6666.29|6666.29|6670.07|6670.07|6666.29|6666.29|0
1618307400000|2021-04-13 09:50:00|6670.69|6670.69|6670.98|6670.98|6671.69|6671.69|6670.32|6670.32|0
1618307700000|2021-04-13 09:55:00|6668.84|6668.84|6671.2|6671.2|6671.72|6671.72|6668.84|6668.84|0
1618308000000|2021-04-13 10:00:00|6670.32|6670.32|6670.44|6670.44|6670.44|6670.44|6669.91|6669.91|0
1618308300000|2021-04-13 10:05:00|6671.05|6671.05|6667.05|6667.05|6671.05|6671.05|6667.05|6667.05|0
1618308600000|2021-04-13 10:10:00|6666.68|6666.68|6663.13|6663.13|6666.68|6666.68|6663.13|6663.13|0
1618308900000|2021-04-13 10:15:00|6663.01|6663.01|6663.44|6663.44|6663.44|6663.44|6663|6663|0
1618309200000|2021-04-13 10:20:00|6664.27|6664.27|6667.07|6667.07|6667.07|6667.07|6663.62|6663.62|0
1618309500000|2021-04-13 10:25:00|6666.83|6666.83|6664.49|6664.49|6666.83|6666.83|6664.43|6664.43|0
1618309800000|2021-04-13 10:30:00|6665.66|6665.66|6667.74|6667.74|6667.74|6667.74|6665.66|6665.66|0
1618310100000|2021-04-13 10:35:00|6667.5|6667.5|6667.56|6667.56|6667.56|6667.56|6666.57|6666.57|0
1618310400000|2021-04-13 10:40:00|6667.4|6667.4|6668.14|6668.14|6668.59|6668.59|6667.4|6667.4|0
1618310700000|2021-04-13 10:45:00|6668.76|6668.76|6671.97|6671.97|6671.97|6671.97|6668.76|6668.76|0
1618311000000|2021-04-13 10:50:00|6671.66|6671.66|6670.73|6670.73|6671.67|6671.67|6670.73|6670.73|0
1618311300000|2021-04-13 10:55:00|6670.34|6670.34|6669.85|6669.85|6671.07|6671.07|6669.85|6669.85|0
1618311600000|2021-04-13 11:00:00|6669.55|6669.55|6657.74|6657.74|6669.55|6669.55|6657.74|6657.74|0
1618311900000|2021-04-13 11:05:00|6656.45|6656.45|6666.02|6666.02|6666.41|6666.41|6656.45|6656.45|0
1618312200000|2021-04-13 11:10:00|6665.27|6665.27|6662.44|6662.44|6666.3|6666.3|6662.44|6662.44|0
1618312500000|2021-04-13 11:15:00|6662.37|6662.37|6659.81|6659.81|6662.84|6662.84|6659.81|6659.81|0
1618312800000|2021-04-13 11:20:00|6660.52|6660.52|6662.33|6662.33|6662.45|6662.45|6660.52|6660.52|0
1618313100000|2021-04-13 11:25:00|6663.34|6663.34|6665.21|6665.21|6665.21|6665.21|6663.25|6663.25|0
1618313400000|2021-04-13 11:30:00|6663.83|6663.83|6667.61|6667.61|6667.61|6667.61|6663.75|6663.75|0
1618313700000|2021-04-13 11:35:00|6667.16|6667.16|6665.17|6665.17|6667.77|6667.77|6665.17|6665.17|0
1618314000000|2021-04-13 11:40:00|6665.32|6665.32|6664.5|6664.5|6665.45|6665.45|6664.5|6664.5|0
1618314300000|2021-04-13 11:45:00|6665.59|6665.59|6663.9|6663.9|6665.59|6665.59|6663.77|6663.77|0
1618314600000|2021-04-13 11:50:00|6664.63|6664.63|6665.45|6665.45|6665.77|6665.77|6664.63|6664.63|0
1618314900000|2021-04-13 11:55:00|6664.82|6664.82|6665.65|6665.65|6666.39|6666.39|6664.82|6664.82|0
1618315200000|2021-04-13 12:00:00|6664.52|6664.52|6666.62|6666.62|6666.69|6666.69|6664.52|6664.52|0
1618315500000|2021-04-13 12:05:00|6665.41|6665.41|6665.33|6665.33|6665.69|6665.69|6664.93|6664.93|0
1618315800000|2021-04-13 12:10:00|6665.84|6665.84|6667.89|6667.89|6667.89|6667.89|6665.69|6665.69|0
1618316100000|2021-04-13 12:15:00|6667.8|6667.8|6669.2|6669.2|6669.2|6669.2|6667.49|6667.49|0
1618316400000|2021-04-13 12:20:00|6669.49|6669.49|6671.46|6671.46|6671.46|6671.46|6669.49|6669.49|0
1618316700000|2021-04-13 12:25:00|6671.96|6671.96|6672.27|6672.27|6672.27|6672.27|6671.6|6671.6|0
1618317000000|2021-04-13 12:30:00|6672.46|6672.46|6675.24|6675.24|6675.24|6675.24|6672.04|6672.04|0
1618317300000|2021-04-13 12:35:00|6673.75|6673.75|6671.92|6671.92|6673.75|6673.75|6670.17|6670.17|0
1618317600000|2021-04-13 12:40:00|6673.46|6673.46|6675.02|6675.02|6675.02|6675.02|6673.46|6673.46|0
1618317900000|2021-04-13 12:45:00|6673.88|6673.88|6673.25|6673.25|6674.08|6674.08|6672.99|6672.99|0
1618318200000|2021-04-13 12:50:00|6674.12|6674.12|6676.95|6676.95|6676.95|6676.95|6674.12|6674.12|0
1618318500000|2021-04-13 12:55:00|6676.61|6676.61|6675.68|6675.68|6676.61|6676.61|6674.97|6674.97|0
1618318800000|2021-04-13 13:00:00|6675.03|6675.03|6675.77|6675.77|6675.77|6675.77|6674.6|6674.6|0
1618319100000|2021-04-13 13:05:00|6676.14|6676.14|6679.57|6679.57|6679.57|6679.57|6675.78|6675.78|0
1618319400000|2021-04-13 13:10:00|6681.58|6681.58|6681.21|6681.21|6681.95|6681.95|6680.13|6680.13|0
1618319700000|2021-04-13 13:15:00|6680.55|6680.55|6681.35|6681.35|6681.35|6681.35|6678.88|6678.88|0
1618320000000|2021-04-13 13:20:00|6682.91|6682.91|6686.32|6686.32|6686.32|6686.32|6682.91|6682.91|0
1618320300000|2021-04-13 13:25:00|6683.8|6683.8|6683.61|6683.61|6684.89|6684.89|6683.44|6683.44|0
1618320600000|2021-04-13 13:30:00|6683.7|6683.7|6681.69|6681.69|6683.7|6683.7|6681.69|6681.69|0
1618320900000|2021-04-13 13:35:00|6682.62|6682.62|6688.25|6688.25|6688.25|6688.25|6682.62|6682.62|0
1618321200000|2021-04-13 13:40:00|6686.11|6686.11|6682.4|6682.4|6686.11|6686.11|6682.4|6682.4|0
1618321500000|2021-04-13 13:45:00|6681.39|6681.39|6683.23|6683.23|6683.23|6683.23|6681.12|6681.12|0
1618321800000|2021-04-13 13:50:00|6681.82|6681.82|6690.06|6690.06|6690.06|6690.06|6681.82|6681.82|0
1618322100000|2021-04-13 13:55:00|6690.86|6690.86|6692.04|6692.04|6692.04|6692.04|6690.07|6690.07|0
1618322400000|2021-04-13 14:00:00|6692.47|6692.47|6693|6693|6693|6693|6691.81|6691.81|0
1618322700000|2021-04-13 14:05:00|6692.09|6692.09|6691.36|6691.36|6693.1|6693.1|6691.36|6691.36|0
1618323000000|2021-04-13 14:10:00|6691.67|6691.67|6695.82|6695.82|6695.82|6695.82|6691.67|6691.67|0
1618323300000|2021-04-13 14:15:00|6696.65|6696.65|6698.97|6698.97|6698.97|6698.97|6695.95|6695.95|0
1618323600000|2021-04-13 14:20:00|6699.53|6699.53|6701.01|6701.01|6703.86|6703.86|6699.53|6699.53|0
1618323900000|2021-04-13 14:25:00|6700.3|6700.3|6700.85|6700.85|6702.01|6702.01|6700.3|6700.3|0
1618324200000|2021-04-13 14:30:00|6703.39|6703.39|6702.55|6702.55|6703.82|6703.82|6702.27|6702.27|0
1618324500000|2021-04-13 14:35:00|6703.34|6703.34|6701.54|6701.54|6703.68|6703.68|6701.54|6701.54|0
1618324800000|2021-04-13 14:40:00|6698.05|6698.05|6700.17|6700.17|6701|6701|6698.05|6698.05|0
1618325100000|2021-04-13 14:45:00|6701.7|6701.7|6702.54|6702.54|6703.83|6703.83|6701.7|6701.7|0
1618325400000|2021-04-13 14:50:00|6702.65|6702.65|6700.89|6700.89|6702.65|6702.65|6699.86|6699.86|0
1618325700000|2021-04-13 14:55:00|6701.91|6701.91|6703.29|6703.29|6704.15|6704.15|6701.91|6701.91|0
1618326000000|2021-04-13 15:00:00|6705|6705|6706.9|6706.9|6706.9|6706.9|6705|6705|0
1618326300000|2021-04-13 15:05:00|6705.97|6705.97|6708.69|6708.69|6708.69|6708.69|6705.97|6705.97|0
1618326600000|2021-04-13 15:10:00|6709.85|6709.85|6709.01|6709.01|6709.85|6709.85|6708.06|6708.06|0
1618326900000|2021-04-13 15:15:00|6709.46|6709.46|6709.93|6709.93|6709.93|6709.93|6709.07|6709.07|0
1618327200000|2021-04-13 15:20:00|6712.34|6712.34|6709.9|6709.9|6712.34|6712.34|6708.59|6708.59|0
1618327500000|2021-04-13 15:25:00|6708.86|6708.86|6708.15|6708.15|6710.31|6710.31|6708.15|6708.15|0
1618384500000|2021-04-14 07:15:00|6736.43|6736.43|6737.78|6737.78|6740.47|6740.47|6736.43|6736.43|0
1618384800000|2021-04-14 07:20:00|6739.71|6739.71|6739.5|6739.5|6739.71|6739.71|6736.79|6736.79|0
1618385100000|2021-04-14 07:25:00|6739.15|6739.15|6734.36|6734.36|6739.15|6739.15|6734.36|6734.36|0
1618385400000|2021-04-14 07:30:00|6731.35|6731.35|6734.91|6734.91|6734.91|6734.91|6729.74|6729.74|0
1618385700000|2021-04-14 07:35:00|6735.14|6735.14|6738.44|6738.44|6738.44|6738.44|6735.14|6735.14|0
1618386000000|2021-04-14 07:40:00|6738.3|6738.3|6741.47|6741.47|6741.47|6741.47|6738.3|6738.3|0
1618386300000|2021-04-14 07:45:00|6740.29|6740.29|6746.58|6746.58|6746.58|6746.58|6740.29|6740.29|0
1618386600000|2021-04-14 07:50:00|6746.29|6746.29|6747.02|6747.02|6747.33|6747.33|6746.29|6746.29|0
1618386900000|2021-04-14 07:55:00|6746.8|6746.8|6751.21|6751.21|6751.21|6751.21|6746.8|6746.8|0
1618387200000|2021-04-14 08:00:00|6750.96|6750.96|6757.47|6757.47|6757.91|6757.91|6750.96|6750.96|0
1618387500000|2021-04-14 08:05:00|6757.99|6757.99|6758.62|6758.62|6758.81|6758.81|6757.13|6757.13|0
1618387800000|2021-04-14 08:10:00|6756.34|6756.34|6754.72|6754.72|6756.34|6756.34|6754.54|6754.54|0
1618388100000|2021-04-14 08:15:00|6755.59|6755.59|6753.41|6753.41|6755.59|6755.59|6752.06|6752.06|0
1618388400000|2021-04-14 08:20:00|6752.54|6752.54|6753.46|6753.46|6754.49|6754.49|6752.54|6752.54|0
1618388700000|2021-04-14 08:25:00|6752.48|6752.48|6752.22|6752.22|6752.48|6752.48|6750.68|6750.68|0
1618389000000|2021-04-14 08:30:00|6751.46|6751.46|6751.09|6751.09|6751.46|6751.46|6750.21|6750.21|0
1618389300000|2021-04-14 08:35:00|6749.54|6749.54|6749.17|6749.17|6750.21|6750.21|6748.15|6748.15|0
1618389600000|2021-04-14 08:40:00|6749.98|6749.98|6752.39|6752.39|6752.85|6752.85|6749.98|6749.98|0
1618389900000|2021-04-14 08:45:00|6751.95|6751.95|6751.47|6751.47|6751.95|6751.95|6751.21|6751.21|0
1618390200000|2021-04-14 08:50:00|6751.59|6751.59|6751.4|6751.4|6751.59|6751.59|6751.37|6751.37|0
1618390500000|2021-04-14 08:55:00|6750.89|6750.89|6752.42|6752.42|6752.42|6752.42|6750.89|6750.89|0
1618390800000|2021-04-14 09:00:00|6753|6753|6753.88|6753.88|6753.88|6753.88|6751.91|6751.91|0
1618391100000|2021-04-14 09:05:00|6754.32|6754.32|6756.29|6756.29|6756.29|6756.29|6753.9|6753.9|0
1618391400000|2021-04-14 09:10:00|6756.94|6756.94|6759.76|6759.76|6759.76|6759.76|6756.94|6756.94|0
1618391700000|2021-04-14 09:15:00|6759.99|6759.99|6762.27|6762.27|6762.27|6762.27|6759.99|6759.99|0
1618392000000|2021-04-14 09:20:00|6761.4|6761.4|6759.35|6759.35|6761.47|6761.47|6759.35|6759.35|0
1618392300000|2021-04-14 09:25:00|6759.05|6759.05|6758.99|6758.99|6759.26|6759.26|6758.42|6758.42|0
1618392600000|2021-04-14 09:30:00|6758.22|6758.22|6758.4|6758.4|6758.52|6758.52|6758.04|6758.04|0
1618392900000|2021-04-14 09:35:00|6758.38|6758.38|6758.24|6758.24|6759.36|6759.36|6757.76|6757.76|0
1618393200000|2021-04-14 09:40:00|6756.38|6756.38|6755.37|6755.37|6756.38|6756.38|6755.37|6755.37|0
1618393500000|2021-04-14 09:45:00|6755.11|6755.11|6753.78|6753.78|6755.38|6755.38|6753.78|6753.78|0
1618393800000|2021-04-14 09:50:00|6753.45|6753.45|6750.5|6750.5|6753.45|6753.45|6750.5|6750.5|0
1618394100000|2021-04-14 09:55:00|6750.32|6750.32|6748.46|6748.46|6750.32|6750.32|6748.46|6748.46|0
1618394400000|2021-04-14 10:00:00|6747.81|6747.81|6746.74|6746.74|6748.07|6748.07|6746.74|6746.74|0
1618394700000|2021-04-14 10:05:00|6747.41|6747.41|6742.63|6742.63|6747.41|6747.41|6742.63|6742.63|0
1618395000000|2021-04-14 10:10:00|6742.18|6742.18|6740.09|6740.09|6742.18|6742.18|6740.09|6740.09|0
1618395300000|2021-04-14 10:15:00|6740.64|6740.64|6740.18|6740.18|6742.81|6742.81|6740.18|6740.18|0
1618395600000|2021-04-14 10:20:00|6739.13|6739.13|6735.37|6735.37|6739.13|6739.13|6735.37|6735.37|0
1618395900000|2021-04-14 10:25:00|6734.99|6734.99|6732.13|6732.13|6734.99|6734.99|6732.13|6732.13|0
1618396200000|2021-04-14 10:30:00|6732.63|6732.63|6735.97|6735.97|6735.97|6735.97|6732.63|6732.63|0
1618396500000|2021-04-14 10:35:00|6736.94|6736.94|6739.68|6739.68|6740.02|6740.02|6736.94|6736.94|0
1618396800000|2021-04-14 10:40:00|6740.74|6740.74|6743.65|6743.65|6743.65|6743.65|6740.74|6740.74|0
1618397100000|2021-04-14 10:45:00|6746.11|6746.11|6748.09|6748.09|6748.3|6748.3|6746.11|6746.11|0
1618397400000|2021-04-14 10:50:00|6748.02|6748.02|6748.08|6748.08|6748.08|6748.08|6747.72|6747.72|0
1618397700000|2021-04-14 10:55:00|6747.89|6747.89|6748.57|6748.57|6748.81|6748.81|6747.89|6747.89|0
1618398000000|2021-04-14 11:00:00|6750.86|6750.86|6751.68|6751.68|6751.68|6751.68|6750.57|6750.57|0
1618398300000|2021-04-14 11:05:00|6751.62|6751.62|6749.54|6749.54|6751.62|6751.62|6749.54|6749.54|0
1618398600000|2021-04-14 11:10:00|6749.38|6749.38|6747.97|6747.97|6749.77|6749.77|6747.97|6747.97|0
1618398900000|2021-04-14 11:15:00|6748.26|6748.26|6749.09|6749.09|6749.09|6749.09|6748.26|6748.26|0
1618399200000|2021-04-14 11:20:00|6748.75|6748.75|6749.44|6749.44|6749.47|6749.47|6748.43|6748.43|0
1618399500000|2021-04-14 11:25:00|6749.92|6749.92|6752.73|6752.73|6752.73|6752.73|6749.92|6749.92|0
1618399800000|2021-04-14 11:30:00|6752.63|6752.63|6758.31|6758.31|6758.31|6758.31|6752.63|6752.63|0
1618400100000|2021-04-14 11:35:00|6759.84|6759.84|6760.73|6760.73|6760.73|6760.73|6759.84|6759.84|0
1618400400000|2021-04-14 11:40:00|6760.34|6760.34|6760.68|6760.68|6760.68|6760.68|6759.62|6759.62|0
1618400700000|2021-04-14 11:45:00|6761.12|6761.12|6758.96|6758.96|6761.12|6761.12|6758.81|6758.81|0
1618401000000|2021-04-14 11:50:00|6757.23|6757.23|6757.47|6757.47|6757.47|6757.47|6755.91|6755.91|0
1618401300000|2021-04-14 11:55:00|6758.43|6758.43|6756.7|6756.7|6758.67|6758.67|6756.7|6756.7|0
1618401600000|2021-04-14 12:00:00|6754.86|6754.86|6752.74|6752.74|6754.86|6754.86|6752.74|6752.74|0
1618401900000|2021-04-14 12:05:00|6753.89|6753.89|6753.95|6753.95|6753.95|6753.95|6752.1|6752.1|0
1618402200000|2021-04-14 12:10:00|6754.84|6754.84|6755.42|6755.42|6755.42|6755.42|6754.55|6754.55|0
1618402500000|2021-04-14 12:15:00|6755|6755|6749.76|6749.76|6755.19|6755.19|6749.76|6749.76|0
1618402800000|2021-04-14 12:20:00|6748.22|6748.22|6748.74|6748.74|6748.74|6748.74|6748.02|6748.02|0
1618403100000|2021-04-14 12:25:00|6749.13|6749.13|6750.16|6750.16|6750.5|6750.5|6749.11|6749.11|0
1618403400000|2021-04-14 12:30:00|6749.97|6749.97|6748.93|6748.93|6749.97|6749.97|6748.73|6748.73|0
1618403700000|2021-04-14 12:35:00|6749.08|6749.08|6748.83|6748.83|6749.48|6749.48|6748.83|6748.83|0
1618404000000|2021-04-14 12:40:00|6749.06|6749.06|6750.27|6750.27|6750.27|6750.27|6748.27|6748.27|0
1618404300000|2021-04-14 12:45:00|6749.54|6749.54|6748.17|6748.17|6750.13|6750.13|6748.17|6748.17|0
1618404600000|2021-04-14 12:50:00|6747.32|6747.32|6747.39|6747.39|6747.39|6747.39|6746.13|6746.13|0
1618404900000|2021-04-14 12:55:00|6747.57|6747.57|6751.15|6751.15|6751.15|6751.15|6747.57|6747.57|0
1618405200000|2021-04-14 13:00:00|6751.97|6751.97|6752.98|6752.98|6753.76|6753.76|6751.97|6751.97|0
1618405500000|2021-04-14 13:05:00|6753.35|6753.35|6753.48|6753.48|6753.48|6753.48|6752.27|6752.27|0
1618405800000|2021-04-14 13:10:00|6754.45|6754.45|6751.93|6751.93|6754.45|6754.45|6751.73|6751.73|0
1618406100000|2021-04-14 13:15:00|6750.56|6750.56|6750.1|6750.1|6751.2|6751.2|6750.03|6750.03|0
1618406400000|2021-04-14 13:20:00|6749.21|6749.21|6750.83|6750.83|6752.36|6752.36|6749.21|6749.21|0
1618406700000|2021-04-14 13:25:00|6751.39|6751.39|6753.02|6753.02|6753.11|6753.11|6751.39|6751.39|0
1618407000000|2021-04-14 13:30:00|6753.5|6753.5|6753.58|6753.58|6753.66|6753.66|6753.01|6753.01|0
1618407300000|2021-04-14 13:35:00|6755.3|6755.3|6743.14|6743.14|6755.3|6755.3|6743.14|6743.14|0
1618407600000|2021-04-14 13:40:00|6744.22|6744.22|6746.22|6746.22|6746.69|6746.69|6744.1|6744.1|0
1618407900000|2021-04-14 13:45:00|6745.57|6745.57|6747.39|6747.39|6747.5|6747.5|6745.57|6745.57|0
1618408200000|2021-04-14 13:50:00|6745.94|6745.94|6746.43|6746.43|6746.43|6746.43|6745.21|6745.21|0
1618408500000|2021-04-14 13:55:00|6745.37|6745.37|6744.68|6744.68|6745.37|6745.37|6744.28|6744.28|0
1618408800000|2021-04-14 14:00:00|6743.65|6743.65|6744.23|6744.23|6746.01|6746.01|6743.65|6743.65|0
1618409100000|2021-04-14 14:05:00|6743.31|6743.31|6744.97|6744.97|6745.3|6745.3|6743.31|6743.31|0
1618409400000|2021-04-14 14:10:00|6743.75|6743.75|6746.29|6746.29|6746.29|6746.29|6743.37|6743.37|0
1618409700000|2021-04-14 14:15:00|6748.56|6748.56|6746.83|6746.83|6748.56|6748.56|6746.83|6746.83|0
1618410000000|2021-04-14 14:20:00|6749.73|6749.73|6745.99|6745.99|6750.16|6750.16|6745.99|6745.99|0
1618410300000|2021-04-14 14:25:00|6746.01|6746.01|6741.46|6741.46|6746.01|6746.01|6741.46|6741.46|0
1618410600000|2021-04-14 14:30:00|6742.55|6742.55|6743.15|6743.15|6743.15|6743.15|6740.32|6740.32|0
1618410900000|2021-04-14 14:35:00|6743.83|6743.83|6743.43|6743.43|6743.83|6743.83|6742.58|6742.58|0
1618411200000|2021-04-14 14:40:00|6743.08|6743.08|6740.88|6740.88|6743.08|6743.08|6740.09|6740.09|0
1618411500000|2021-04-14 14:45:00|6738.51|6738.51|6741.69|6741.69|6741.82|6741.82|6738.51|6738.51|0
1618411800000|2021-04-14 14:50:00|6743.35|6743.35|6742.91|6742.91|6744.78|6744.78|6742.91|6742.91|0
1618412100000|2021-04-14 14:55:00|6741.54|6741.54|6739.51|6739.51|6741.54|6741.54|6739.51|6739.51|0
1618412400000|2021-04-14 15:00:00|6739.61|6739.61|6738.64|6738.64|6740.4|6740.4|6738.55|6738.55|0
1618412700000|2021-04-14 15:05:00|6741.92|6741.92|6741.95|6741.95|6741.95|6741.95|6739.53|6739.53|0
1618413000000|2021-04-14 15:10:00|6741.63|6741.63|6740.84|6740.84|6742.18|6742.18|6740.84|6740.84|0
1618413300000|2021-04-14 15:15:00|6740.49|6740.49|6738.06|6738.06|6740.49|6740.49|6738.06|6738.06|0
1618413600000|2021-04-14 15:20:00|6737.75|6737.75|6738.77|6738.77|6738.77|6738.77|6736.35|6736.35|0
1618413900000|2021-04-14 15:25:00|6738.83|6738.83|6738.65|6738.65|6739.66|6739.66|6738.65|6738.65|0
1618470900000|2021-04-15 07:15:00|6747.84|6747.84|6748.99|6748.99|6751.41|6751.41|6747.84|6747.84|0
1618471200000|2021-04-15 07:20:00|6748.83|6748.83|6751.13|6751.13|6760.97|6760.97|6748.83|6748.83|0
1618471500000|2021-04-15 07:25:00|6750.09|6750.09|6748.7|6748.7|6750.09|6750.09|6747.76|6747.76|0
1618471800000|2021-04-15 07:30:00|6747.35|6747.35|6747.92|6747.92|6748.25|6748.25|6745.64|6745.64|0
1618472100000|2021-04-15 07:35:00|6748.82|6748.82|6753.22|6753.22|6753.22|6753.22|6748.82|6748.82|0
1618472400000|2021-04-15 07:40:00|6752.66|6752.66|6756.94|6756.94|6756.94|6756.94|6752.66|6752.66|0
1618472700000|2021-04-15 07:45:00|6757.47|6757.47|6755.57|6755.57|6758.71|6758.71|6755.57|6755.57|0
1618473000000|2021-04-15 07:50:00|6759.38|6759.38|6760.22|6760.22|6760.22|6760.22|6758.93|6758.93|0
1618473300000|2021-04-15 07:55:00|6763.79|6763.79|6764.9|6764.9|6764.9|6764.9|6762.66|6762.66|0
1618473600000|2021-04-15 08:00:00|6763.34|6763.34|6764.05|6764.05|6764.13|6764.13|6763.34|6763.34|0
1618473900000|2021-04-15 08:05:00|6762.39|6762.39|6764.38|6764.38|6764.67|6764.67|6762.39|6762.39|0
1618474200000|2021-04-15 08:10:00|6763.18|6763.18|6758.94|6758.94|6763.18|6763.18|6758.94|6758.94|0
1618474500000|2021-04-15 08:15:00|6759.94|6759.94|6763.99|6763.99|6763.99|6763.99|6759.94|6759.94|0
1618474800000|2021-04-15 08:20:00|6764.74|6764.74|6766.62|6766.62|6766.78|6766.78|6764.74|6764.74|0
1618475100000|2021-04-15 08:25:00|6766.13|6766.13|6766.98|6766.98|6767.8|6767.8|6766.13|6766.13|0
1618475400000|2021-04-15 08:30:00|6767.01|6767.01|6769.25|6769.25|6769.85|6769.85|6767.01|6767.01|0
1618475700000|2021-04-15 08:35:00|6770.53|6770.53|6772.25|6772.25|6772.25|6772.25|6769.72|6769.72|0
1618476000000|2021-04-15 08:40:00|6774.34|6774.34|6775.73|6775.73|6775.73|6775.73|6772|6772|0
1618476300000|2021-04-15 08:45:00|6773.63|6773.63|6773.42|6773.42|6775.18|6775.18|6773.42|6773.42|0
1618476600000|2021-04-15 08:50:00|6773.27|6773.27|6773.37|6773.37|6774.07|6774.07|6772.96|6772.96|0
1618476900000|2021-04-15 08:55:00|6772.97|6772.97|6774.46|6774.46|6774.58|6774.58|6772.97|6772.97|0
1618477200000|2021-04-15 09:00:00|6774.41|6774.41|6773.18|6773.18|6775.17|6775.17|6773.18|6773.18|0
1618477500000|2021-04-15 09:05:00|6773.89|6773.89|6770.15|6770.15|6773.89|6773.89|6770.15|6770.15|0
1618477800000|2021-04-15 09:10:00|6768.91|6768.91|6770.06|6770.06|6770.79|6770.79|6768.91|6768.91|0
1618478100000|2021-04-15 09:15:00|6770.63|6770.63|6768.98|6768.98|6770.63|6770.63|6768.98|6768.98|0
1618478400000|2021-04-15 09:20:00|6768.6|6768.6|6769.7|6769.7|6769.7|6769.7|6767.92|6767.92|0
1618478700000|2021-04-15 09:25:00|6769.77|6769.77|6768.09|6768.09|6770.96|6770.96|6768.09|6768.09|0
1618479000000|2021-04-15 09:30:00|6767.95|6767.95|6768.84|6768.84|6768.84|6768.84|6767.8|6767.8|0
1618479300000|2021-04-15 09:35:00|6770.14|6770.14|6768.57|6768.57|6770.98|6770.98|6768.57|6768.57|0
1618479600000|2021-04-15 09:40:00|6768.5|6768.5|6768.96|6768.96|6769.28|6769.28|6768.5|6768.5|0
1618479900000|2021-04-15 09:45:00|6770.01|6770.01|6774.05|6774.05|6774.05|6774.05|6770.01|6770.01|0
1618480200000|2021-04-15 09:50:00|6774.45|6774.45|6774.96|6774.96|6775.65|6775.65|6773.96|6773.96|0
1618480500000|2021-04-15 09:55:00|6776.99|6776.99|6778.27|6778.27|6778.27|6778.27|6776.99|6776.99|0
1618480800000|2021-04-15 10:00:00|6779.71|6779.71|6777.69|6777.69|6779.71|6779.71|6777.69|6777.69|0
1618481100000|2021-04-15 10:05:00|6777.33|6777.33|6776.99|6776.99|6777.33|6777.33|6776.68|6776.68|0
1618481400000|2021-04-15 10:10:00|6777.73|6777.73|6775.43|6775.43|6778.33|6778.33|6775.43|6775.43|0
1618481700000|2021-04-15 10:15:00|6775.39|6775.39|6771.83|6771.83|6775.57|6775.57|6771.68|6771.68|0
1618482000000|2021-04-15 10:20:00|6771.12|6771.12|6776.81|6776.81|6776.81|6776.81|6770.94|6770.94|0
1618482300000|2021-04-15 10:25:00|6776.52|6776.52|6778.3|6778.3|6778.42|6778.42|6776.52|6776.52|0
1618482600000|2021-04-15 10:30:00|6779.11|6779.11|6778.45|6778.45|6780.1|6780.1|6778.45|6778.45|0
1618482900000|2021-04-15 10:35:00|6778.96|6778.96|6778.17|6778.17|6778.96|6778.96|6777.14|6777.14|0
1618483200000|2021-04-15 10:40:00|6775.96|6775.96|6778.99|6778.99|6778.99|6778.99|6775.96|6775.96|0
1618483500000|2021-04-15 10:45:00|6778.67|6778.67|6780.23|6780.23|6780.23|6780.23|6778.67|6778.67|0
1618483800000|2021-04-15 10:50:00|6780.67|6780.67|6782.58|6782.58|6783.13|6783.13|6780.67|6780.67|0
1618484100000|2021-04-15 10:55:00|6782.26|6782.26|6783.25|6783.25|6783.61|6783.61|6781.93|6781.93|0
1618484400000|2021-04-15 11:00:00|6783.49|6783.49|6780.12|6780.12|6783.49|6783.49|6780.12|6780.12|0
1618484700000|2021-04-15 11:05:00|6780.76|6780.76|6780.3|6780.3|6781.13|6781.13|6780.17|6780.17|0
1618485000000|2021-04-15 11:10:00|6780.12|6780.12|6778.62|6778.62|6780.12|6780.12|6778.62|6778.62|0
1618485300000|2021-04-15 11:15:00|6777.22|6777.22|6780.57|6780.57|6780.57|6780.57|6773.76|6773.76|0
1618485600000|2021-04-15 11:20:00|6781.2|6781.2|6775.31|6775.31|6781.2|6781.2|6775.31|6775.31|0
1618485900000|2021-04-15 11:25:00|6773.2|6773.2|6775.55|6775.55|6775.55|6775.55|6772.34|6772.34|0
1618486200000|2021-04-15 11:30:00|6775.36|6775.36|6773.97|6773.97|6775.36|6775.36|6773.97|6773.97|0
1618486500000|2021-04-15 11:35:00|6773.8|6773.8|6775.26|6775.26|6776.24|6776.24|6773.8|6773.8|0
1618486800000|2021-04-15 11:40:00|6775.76|6775.76|6775.34|6775.34|6777.79|6777.79|6775.34|6775.34|0
1618487100000|2021-04-15 11:45:00|6775.02|6775.02|6774.25|6774.25|6775.71|6775.71|6774.25|6774.25|0
1618487400000|2021-04-15 11:50:00|6774.82|6774.82|6775.29|6775.29|6775.63|6775.63|6774.03|6774.03|0
1618487700000|2021-04-15 11:55:00|6776.81|6776.81|6777.05|6777.05|6778.15|6778.15|6776.81|6776.81|0
1618488000000|2021-04-15 12:00:00|6778.34|6778.34|6775.89|6775.89|6778.34|6778.34|6775.89|6775.89|0
1618488300000|2021-04-15 12:05:00|6777.25|6777.25|6777.84|6777.84|6777.95|6777.95|6777.25|6777.25|0
1618488600000|2021-04-15 12:10:00|6776.76|6776.76|6774.57|6774.57|6776.76|6776.76|6774.4|6774.4|0
1618488900000|2021-04-15 12:15:00|6773.81|6773.81|6778|6778|6778|6778|6773.08|6773.08|0
1618489200000|2021-04-15 12:20:00|6778.33|6778.33|6777.41|6777.41|6778.33|6778.33|6777.23|6777.23|0
1618489500000|2021-04-15 12:25:00|6778.5|6778.5|6778.02|6778.02|6778.76|6778.76|6777.53|6777.53|0
1618489800000|2021-04-15 12:30:00|6778.91|6778.91|6780.92|6780.92|6781.27|6781.27|6778.91|6778.91|0
1618490100000|2021-04-15 12:35:00|6780.87|6780.87|6782.56|6782.56|6782.56|6782.56|6779.81|6779.81|0
1618490400000|2021-04-15 12:40:00|6783.61|6783.61|6783.35|6783.35|6783.61|6783.61|6781.74|6781.74|0
1618490700000|2021-04-15 12:45:00|6781.57|6781.57|6781.84|6781.84|6781.84|6781.84|6780.55|6780.55|0
1618491000000|2021-04-15 12:50:00|6781.98|6781.98|6783.65|6783.65|6783.65|6783.65|6781.98|6781.98|0
1618491300000|2021-04-15 12:55:00|6783.97|6783.97|6784.88|6784.88|6784.88|6784.88|6782.94|6782.94|0
1618491600000|2021-04-15 13:00:00|6783.02|6783.02|6782.69|6782.69|6783.58|6783.58|6782.07|6782.07|0
1618491900000|2021-04-15 13:05:00|6782.37|6782.37|6779.96|6779.96|6782.71|6782.71|6779.96|6779.96|0
1618492200000|2021-04-15 13:10:00|6780.8|6780.8|6780.75|6780.75|6780.8|6780.8|6779.77|6779.77|0
1618492500000|2021-04-15 13:15:00|6777.46|6777.46|6775.39|6775.39|6777.46|6777.46|6775.39|6775.39|0
1618492800000|2021-04-15 13:20:00|6774.75|6774.75|6774.73|6774.73|6776|6776|6774.16|6774.16|0
1618493100000|2021-04-15 13:25:00|6773.04|6773.04|6769.97|6769.97|6773.31|6773.31|6769.97|6769.97|0
1618493400000|2021-04-15 13:30:00|6770.24|6770.24|6774.07|6774.07|6774.07|6774.07|6769.85|6769.85|0
1618493700000|2021-04-15 13:35:00|6775.95|6775.95|6778.19|6778.19|6778.19|6778.19|6775.68|6775.68|0
1618494000000|2021-04-15 13:40:00|6780.08|6780.08|6781.86|6781.86|6784.53|6784.53|6780.08|6780.08|0
1618494300000|2021-04-15 13:45:00|6781.21|6781.21|6781.78|6781.78|6781.78|6781.78|6780.96|6780.96|0
1618494600000|2021-04-15 13:50:00|6783.94|6783.94|6785.81|6785.81|6786.19|6786.19|6783.94|6783.94|0
1618494900000|2021-04-15 13:55:00|6786.11|6786.11|6788.33|6788.33|6789.32|6789.32|6786.07|6786.07|0
1618495200000|2021-04-15 14:00:00|6787.41|6787.41|6786.15|6786.15|6787.88|6787.88|6785.53|6785.53|0
1618495500000|2021-04-15 14:05:00|6785.06|6785.06|6784.61|6784.61|6785.06|6785.06|6783.72|6783.72|0
1618495800000|2021-04-15 14:10:00|6784.1|6784.1|6783.87|6783.87|6786.83|6786.83|6783.87|6783.87|0
1618496100000|2021-04-15 14:15:00|6784.13|6784.13|6785.27|6785.27|6785.74|6785.74|6784.13|6784.13|0
1618496400000|2021-04-15 14:20:00|6785.59|6785.59|6787.23|6787.23|6787.23|6787.23|6785.59|6785.59|0
1618496700000|2021-04-15 14:25:00|6786.37|6786.37|6785.55|6785.55|6786.37|6786.37|6784.57|6784.57|0
1618497000000|2021-04-15 14:30:00|6785.74|6785.74|6787.32|6787.32|6788.5|6788.5|6785.74|6785.74|0
1618497300000|2021-04-15 14:35:00|6786.55|6786.55|6787.25|6787.25|6787.37|6787.37|6785.99|6785.99|0
1618497600000|2021-04-15 14:40:00|6787.82|6787.82|6789.28|6789.28|6789.75|6789.75|6787.82|6787.82|0
1618497900000|2021-04-15 14:45:00|6790.57|6790.57|6787.51|6787.51|6790.57|6790.57|6787.51|6787.51|0
1618498200000|2021-04-15 14:50:00|6787.19|6787.19|6785.28|6785.28|6787.19|6787.19|6785.04|6785.04|0
1618498500000|2021-04-15 14:55:00|6784.11|6784.11|6786.3|6786.3|6786.37|6786.37|6784.11|6784.11|0
1618498800000|2021-04-15 15:00:00|6783.39|6783.39|6784.13|6784.13|6784.13|6784.13|6782.09|6782.09|0
1618499100000|2021-04-15 15:05:00|6782.29|6782.29|6782.79|6782.79|6783.13|6783.13|6782.29|6782.29|0
1618499400000|2021-04-15 15:10:00|6783.15|6783.15|6787.42|6787.42|6787.42|6787.42|6783.15|6783.15|0
1618499700000|2021-04-15 15:15:00|6786.52|6786.52|6788.19|6788.19|6788.19|6788.19|6786.44|6786.44|0
1618500000000|2021-04-15 15:20:00|6789.96|6789.96|6789.24|6789.24|6789.96|6789.96|6789.01|6789.01|0
1618500300000|2021-04-15 15:25:00|6790.41|6790.41|6790.94|6790.94|6792.62|6792.62|6790.41|6790.41|0
1618557300000|2021-04-16 07:15:00|6787.65|6787.65|6793.87|6793.87|6793.87|6793.87|6786.96|6786.96|0
1618557600000|2021-04-16 07:20:00|6796.68|6796.68|6801.03|6801.03|6801.04|6801.04|6796.68|6796.68|0
1618557900000|2021-04-16 07:25:00|6801.17|6801.17|6799.3|6799.3|6802.29|6802.29|6798.17|6798.17|0
1618558200000|2021-04-16 07:30:00|6796.34|6796.34|6796.48|6796.48|6796.89|6796.89|6795.89|6795.89|0
1618558500000|2021-04-16 07:35:00|6797.14|6797.14|6797.33|6797.33|6800.62|6800.62|6797.14|6797.14|0
1618558800000|2021-04-16 07:40:00|6798.31|6798.31|6795.2|6795.2|6798.31|6798.31|6795.2|6795.2|0
1618559100000|2021-04-16 07:45:00|6795.68|6795.68|6795.1|6795.1|6795.68|6795.68|6794.03|6794.03|0
1618559400000|2021-04-16 07:50:00|6795.04|6795.04|6793.4|6793.4|6796.14|6796.14|6793.4|6793.4|0
1618559700000|2021-04-16 07:55:00|6788.26|6788.26|6781.26|6781.26|6789.67|6789.67|6781.26|6781.26|0
1618560000000|2021-04-16 08:00:00|6780.52|6780.52|6781.07|6781.07|6781.07|6781.07|6779.8|6779.8|0
1618560300000|2021-04-16 08:05:00|6782.14|6782.14|6785.63|6785.63|6785.63|6785.63|6782.14|6782.14|0
1618560600000|2021-04-16 08:10:00|6786.54|6786.54|6790.86|6790.86|6790.96|6790.96|6786.54|6786.54|0
1618560900000|2021-04-16 08:15:00|6790.75|6790.75|6797.32|6797.32|6797.32|6797.32|6790.75|6790.75|0
1618561200000|2021-04-16 08:20:00|6798.6|6798.6|6798.52|6798.52|6798.66|6798.66|6798.34|6798.34|0
1618561500000|2021-04-16 08:25:00|6797.52|6797.52|6796.16|6796.16|6797.52|6797.52|6795.48|6795.48|0
1618561800000|2021-04-16 08:30:00|6795.46|6795.46|6793.51|6793.51|6795.46|6795.46|6793.51|6793.51|0
1618562100000|2021-04-16 08:35:00|6794.96|6794.96|6791.53|6791.53|6795.51|6795.51|6791.53|6791.53|0
1618562400000|2021-04-16 08:40:00|6790.7|6790.7|6787.2|6787.2|6790.7|6790.7|6787.2|6787.2|0
1618562700000|2021-04-16 08:45:00|6786.38|6786.38|6787.07|6787.07|6787.07|6787.07|6784.87|6784.87|0
1618563000000|2021-04-16 08:50:00|6784.78|6784.78|6786.78|6786.78|6786.78|6786.78|6784.58|6784.58|0
1618563300000|2021-04-16 08:55:00|6786.97|6786.97|6788.09|6788.09|6788.09|6788.09|6786.64|6786.64|0
1618563600000|2021-04-16 09:00:00|6788.66|6788.66|6786.03|6786.03|6789.56|6789.56|6785.34|6785.34|0
1618563900000|2021-04-16 09:05:00|6786.8|6786.8|6786.99|6786.99|6787.77|6787.77|6786.8|6786.8|0
1618564200000|2021-04-16 09:10:00|6788.35|6788.35|6789.21|6789.21|6789.21|6789.21|6787.83|6787.83|0
1618564500000|2021-04-16 09:15:00|6788.47|6788.47|6792.4|6792.4|6793.39|6793.39|6788.47|6788.47|0
1618564800000|2021-04-16 09:20:00|6787.96|6787.96|6786.94|6786.94|6787.96|6787.96|6785.43|6785.43|0
1618565100000|2021-04-16 09:25:00|6788.18|6788.18|6789.94|6789.94|6790.25|6790.25|6788.18|6788.18|0
1618565400000|2021-04-16 09:30:00|6791.56|6791.56|6792.75|6792.75|6795.03|6795.03|6791.56|6791.56|0
1618565700000|2021-04-16 09:35:00|6793.33|6793.33|6798.02|6798.02|6798.02|6798.02|6793.33|6793.33|0
1618566000000|2021-04-16 09:40:00|6800.15|6800.15|6799.38|6799.38|6800.56|6800.56|6799.38|6799.38|0
1618566300000|2021-04-16 09:45:00|6800.81|6800.81|6799.85|6799.85|6801.94|6801.94|6799.85|6799.85|0
1618566600000|2021-04-16 09:50:00|6801.49|6801.49|6807.17|6807.17|6808.23|6808.23|6801.49|6801.49|0
1618566900000|2021-04-16 09:55:00|6806.32|6806.32|6805.52|6805.52|6806.64|6806.64|6805.34|6805.34|0
1618567200000|2021-04-16 10:00:00|6806.11|6806.11|6801.37|6801.37|6806.83|6806.83|6801.37|6801.37|0
1618567500000|2021-04-16 10:05:00|6801.62|6801.62|6802.52|6802.52|6803.28|6803.28|6801.62|6801.62|0
1618567800000|2021-04-16 10:10:00|6801.17|6801.17|6799.42|6799.42|6801.17|6801.17|6798.59|6798.59|0
1618568100000|2021-04-16 10:15:00|6799.05|6799.05|6796.14|6796.14|6799.05|6799.05|6796.14|6796.14|0
1618568400000|2021-04-16 10:20:00|6796.24|6796.24|6795.3|6795.3|6797.08|6797.08|6795.3|6795.3|0
1618568700000|2021-04-16 10:25:00|6795.23|6795.23|6794.53|6794.53|6795.29|6795.29|6794.53|6794.53|0
1618569000000|2021-04-16 10:30:00|6795.77|6795.77|6793.89|6793.89|6795.77|6795.77|6793.43|6793.43|0
1618569300000|2021-04-16 10:35:00|6791.7|6791.7|6792.78|6792.78|6792.84|6792.84|6791.7|6791.7|0
1618569600000|2021-04-16 10:40:00|6793.53|6793.53|6792.19|6792.19|6793.53|6793.53|6792.19|6792.19|0
1618569900000|2021-04-16 10:45:00|6792.23|6792.23|6789.24|6789.24|6792.23|6792.23|6788.82|6788.82|0
1618570200000|2021-04-16 10:50:00|6786.43|6786.43|6785|6785|6786.43|6786.43|6784.05|6784.05|0
1618570500000|2021-04-16 10:55:00|6786.4|6786.4|6784.46|6784.46|6786.4|6786.4|6784.46|6784.46|0
1618570800000|2021-04-16 11:00:00|6784.79|6784.79|6784.1|6784.1|6785.48|6785.48|6783.7|6783.7|0
1618571100000|2021-04-16 11:05:00|6784.19|6784.19|6783.26|6783.26|6784.19|6784.19|6781.93|6781.93|0
1618571400000|2021-04-16 11:10:00|6784.99|6784.99|6784.76|6784.76|6784.99|6784.99|6783.32|6783.32|0
1618571700000|2021-04-16 11:15:00|6783.83|6783.83|6787|6787|6787|6787|6783.83|6783.83|0
1618572000000|2021-04-16 11:20:00|6786.87|6786.87|6789.03|6789.03|6789.83|6789.83|6786.49|6786.49|0
1618572300000|2021-04-16 11:25:00|6788.59|6788.59|6790.61|6790.61|6791.16|6791.16|6788.59|6788.59|0
1618572600000|2021-04-16 11:30:00|6791.9|6791.9|6789.45|6789.45|6791.9|6791.9|6789.45|6789.45|0
1618572900000|2021-04-16 11:35:00|6789.65|6789.65|6793.73|6793.73|6793.73|6793.73|6789.26|6789.26|0
1618573200000|2021-04-16 11:40:00|6793.42|6793.42|6791.01|6791.01|6793.42|6793.42|6791.01|6791.01|0
1618573500000|2021-04-16 11:45:00|6791.4|6791.4|6790.84|6790.84|6792.16|6792.16|6790.84|6790.84|0
1618573800000|2021-04-16 11:50:00|6791.49|6791.49|6794.14|6794.14|6794.17|6794.17|6791.49|6791.49|0
1618574100000|2021-04-16 11:55:00|6793.78|6793.78|6793.38|6793.38|6794.19|6794.19|6793|6793|0
1618574400000|2021-04-16 12:00:00|6793.05|6793.05|6799.05|6799.05|6799.05|6799.05|6791.48|6791.48|0
1618574700000|2021-04-16 12:05:00|6799.45|6799.45|6796.08|6796.08|6799.45|6799.45|6796.08|6796.08|0
1618575000000|2021-04-16 12:10:00|6797.66|6797.66|6797.63|6797.63|6798.15|6798.15|6797.63|6797.63|0
1618575300000|2021-04-16 12:15:00|6797.98|6797.98|6797.43|6797.43|6798.29|6798.29|6796.59|6796.59|0
1618575600000|2021-04-16 12:20:00|6797.06|6797.06|6795.41|6795.41|6797.06|6797.06|6793.54|6793.54|0
1618575900000|2021-04-16 12:25:00|6796.64|6796.64|6798.74|6798.74|6798.74|6798.74|6796.64|6796.64|0
1618576200000|2021-04-16 12:30:00|6798.36|6798.36|6797.66|6797.66|6798.49|6798.49|6797.66|6797.66|0
1618576500000|2021-04-16 12:35:00|6798.7|6798.7|6798.41|6798.41|6798.7|6798.7|6797.96|6797.96|0
1618576800000|2021-04-16 12:40:00|6799.26|6799.26|6797.46|6797.46|6799.37|6799.37|6797.46|6797.46|0
1618577100000|2021-04-16 12:45:00|6797.92|6797.92|6798.03|6798.03|6798.86|6798.86|6797.92|6797.92|0
1618577400000|2021-04-16 12:50:00|6797.84|6797.84|6798.02|6798.02|6798.02|6798.02|6796.9|6796.9|0
1618577700000|2021-04-16 12:55:00|6797.63|6797.63|6792.92|6792.92|6797.63|6797.63|6792.92|6792.92|0
1618578000000|2021-04-16 13:00:00|6793.99|6793.99|6794.26|6794.26|6794.52|6794.52|6793.99|6793.99|0
1618578300000|2021-04-16 13:05:00|6793.59|6793.59|6790.35|6790.35|6793.59|6793.59|6790.35|6790.35|0
1618578600000|2021-04-16 13:10:00|6789.35|6789.35|6787.7|6787.7|6789.92|6789.92|6787.7|6787.7|0
1618578900000|2021-04-16 13:15:00|6788.09|6788.09|6790.99|6790.99|6790.99|6790.99|6787.42|6787.42|0
1618579200000|2021-04-16 13:20:00|6790.95|6790.95|6787.32|6787.32|6790.95|6790.95|6787.32|6787.32|0
1618579500000|2021-04-16 13:25:00|6787.74|6787.74|6787.72|6787.72|6787.74|6787.74|6787.21|6787.21|0
1618579800000|2021-04-16 13:30:00|6786.3|6786.3|6782.46|6782.46|6786.3|6786.3|6782.46|6782.46|0
1618580100000|2021-04-16 13:35:00|6782.47|6782.47|6779.7|6779.7|6782.47|6782.47|6779.51|6779.51|0
1618580400000|2021-04-16 13:40:00|6778.75|6778.75|6781.89|6781.89|6781.89|6781.89|6778.75|6778.75|0
1618580700000|2021-04-16 13:45:00|6783.21|6783.21|6783.15|6783.15|6783.21|6783.21|6780.05|6780.05|0
1618581000000|2021-04-16 13:50:00|6783.63|6783.63|6782.35|6782.35|6783.63|6783.63|6782.35|6782.35|0
1618581300000|2021-04-16 13:55:00|6783.12|6783.12|6783.03|6783.03|6784.45|6784.45|6783.03|6783.03|0
1618581600000|2021-04-16 14:00:00|6782.82|6782.82|6782.29|6782.29|6783.05|6783.05|6782.09|6782.09|0
1618581900000|2021-04-16 14:05:00|6782.37|6782.37|6785.19|6785.19|6785.19|6785.19|6782.37|6782.37|0
1618582200000|2021-04-16 14:10:00|6786.07|6786.07|6790.29|6790.29|6790.29|6790.29|6786.07|6786.07|0
1618582500000|2021-04-16 14:15:00|6790.39|6790.39|6788.63|6788.63|6790.39|6790.39|6788.41|6788.41|0
1618582800000|2021-04-16 14:20:00|6789.73|6789.73|6788.82|6788.82|6789.73|6789.73|6788.67|6788.67|0
1618583100000|2021-04-16 14:25:00|6788.42|6788.42|6788.56|6788.56|6790.48|6790.48|6788.42|6788.42|0
1618583400000|2021-04-16 14:30:00|6787.09|6787.09|6789.02|6789.02|6790.43|6790.43|6787.09|6787.09|0
1618583700000|2021-04-16 14:35:00|6788.27|6788.27|6789.79|6789.79|6790.77|6790.77|6788.27|6788.27|0
1618584000000|2021-04-16 14:40:00|6789.95|6789.95|6787.52|6787.52|6789.95|6789.95|6787.06|6787.06|0
1618584300000|2021-04-16 14:45:00|6786.05|6786.05|6787|6787|6787.45|6787.45|6786.05|6786.05|0
1618584600000|2021-04-16 14:50:00|6788.36|6788.36|6784.97|6784.97|6788.36|6788.36|6783.91|6783.91|0
1618584900000|2021-04-16 14:55:00|6785.54|6785.54|6784.31|6784.31|6785.54|6785.54|6783.96|6783.96|0
1618585200000|2021-04-16 15:00:00|6782.05|6782.05|6783.86|6783.86|6783.86|6783.86|6782.05|6782.05|0
1618585500000|2021-04-16 15:05:00|6783.61|6783.61|6783.53|6783.53|6783.61|6783.61|6781.32|6781.32|0
1618585800000|2021-04-16 15:10:00|6783.95|6783.95|6780.59|6780.59|6783.95|6783.95|6780.28|6780.28|0
1618586100000|2021-04-16 15:15:00|6781.17|6781.17|6781.66|6781.66|6782.75|6782.75|6781.04|6781.04|0
1618586400000|2021-04-16 15:20:00|6781.83|6781.83|6783.34|6783.34|6783.56|6783.56|6781.83|6781.83|0
1618586700000|2021-04-16 15:25:00|6782.42|6782.42|6785.39|6785.39|6785.39|6785.39|6782.42|6782.42|0
1618816500000|2021-04-19 07:15:00|6804.9|6804.9|6802.33|6802.33|6807.29|6807.29|6802.33|6802.33|0
1618816800000|2021-04-19 07:20:00|6802.85|6802.85|6796.87|6796.87|6802.85|6802.85|6795.29|6795.29|0
1618817100000|2021-04-19 07:25:00|6797.52|6797.52|6798.93|6798.93|6798.93|6798.93|6796.84|6796.84|0
1618817400000|2021-04-19 07:30:00|6797.92|6797.92|6795.82|6795.82|6797.92|6797.92|6794.59|6794.59|0
1618817700000|2021-04-19 07:35:00|6800.64|6800.64|6806.79|6806.79|6806.79|6806.79|6800.64|6800.64|0
1618818000000|2021-04-19 07:40:00|6812.89|6812.89|6813.92|6813.92|6814.89|6814.89|6812.89|6812.89|0
1618818300000|2021-04-19 07:45:00|6814.64|6814.64|6819.21|6819.21|6819.21|6819.21|6814.64|6814.64|0
1618818600000|2021-04-19 07:50:00|6819.6|6819.6|6821.81|6821.81|6824|6824|6819.6|6819.6|0
1618818900000|2021-04-19 07:55:00|6822.59|6822.59|6823.24|6823.24|6823.24|6823.24|6821.35|6821.35|0
1618819200000|2021-04-19 08:00:00|6822.25|6822.25|6824.07|6824.07|6824.07|6824.07|6822.25|6822.25|0
1618819500000|2021-04-19 08:05:00|6825.54|6825.54|6827.92|6827.92|6827.92|6827.92|6825.32|6825.32|0
1618819800000|2021-04-19 08:10:00|6825.82|6825.82|6823.27|6823.27|6825.82|6825.82|6823.27|6823.27|0
1618820100000|2021-04-19 08:15:00|6823.07|6823.07|6819.14|6819.14|6823.07|6823.07|6819.14|6819.14|0
1618820400000|2021-04-19 08:20:00|6818.65|6818.65|6818.81|6818.81|6818.81|6818.81|6816.84|6816.84|0
1618820700000|2021-04-19 08:25:00|6817.79|6817.79|6820.83|6820.83|6820.92|6820.92|6817.79|6817.79|0
1618821000000|2021-04-19 08:30:00|6821.64|6821.64|6820.2|6820.2|6822.12|6822.12|6820.2|6820.2|0
1618821300000|2021-04-19 08:35:00|6818.26|6818.26|6818.94|6818.94|6818.94|6818.94|6818.23|6818.23|0
1618821600000|2021-04-19 08:40:00|6820.64|6820.64|6824.76|6824.76|6825.07|6825.07|6820.64|6820.64|0
1618821900000|2021-04-19 08:45:00|6825.85|6825.85|6824.96|6824.96|6825.85|6825.85|6824.74|6824.74|0
1618822200000|2021-04-19 08:50:00|6824.41|6824.41|6824.43|6824.43|6825.82|6825.82|6824.41|6824.41|0
1618822500000|2021-04-19 08:55:00|6823.93|6823.93|6822.9|6822.9|6823.93|6823.93|6822.9|6822.9|0
1618822800000|2021-04-19 09:00:00|6821.85|6821.85|6819.93|6819.93|6821.85|6821.85|6819.93|6819.93|0
1618823100000|2021-04-19 09:05:00|6820.15|6820.15|6815.15|6815.15|6820.15|6820.15|6815.15|6815.15|0
1618823400000|2021-04-19 09:10:00|6816.13|6816.13|6817.48|6817.48|6817.48|6817.48|6815.56|6815.56|0
1618823700000|2021-04-19 09:15:00|6817.51|6817.51|6818.47|6818.47|6818.47|6818.47|6815.75|6815.75|0
1618824000000|2021-04-19 09:20:00|6817.67|6817.67|6815.1|6815.1|6817.67|6817.67|6814.99|6814.99|0
1618824300000|2021-04-19 09:25:00|6814.94|6814.94|6813.01|6813.01|6814.94|6814.94|6812.23|6812.23|0
1618824600000|2021-04-19 09:30:00|6812.55|6812.55|6813.66|6813.66|6813.96|6813.96|6812.55|6812.55|0
1618824900000|2021-04-19 09:35:00|6813.28|6813.28|6808.95|6808.95|6813.28|6813.28|6808.26|6808.26|0
1618825200000|2021-04-19 09:40:00|6806.41|6806.41|6805.15|6805.15|6806.41|6806.41|6804.97|6804.97|0
1618825500000|2021-04-19 09:45:00|6805.35|6805.35|6807.48|6807.48|6807.48|6807.48|6804.46|6804.46|0
1618825800000|2021-04-19 09:50:00|6807.2|6807.2|6806.94|6806.94|6808.08|6808.08|6806.27|6806.27|0
1618826100000|2021-04-19 09:55:00|6806.17|6806.17|6807.13|6807.13|6807.75|6807.75|6806.17|6806.17|0
1618826400000|2021-04-19 10:00:00|6807.57|6807.57|6807.88|6807.88|6808.73|6808.73|6807|6807|0
1618826700000|2021-04-19 10:05:00|6807.08|6807.08|6805.27|6805.27|6807.08|6807.08|6805.06|6805.06|0
1618827000000|2021-04-19 10:10:00|6805.62|6805.62|6807.01|6807.01|6807.05|6807.05|6805.62|6805.62|0
1618827300000|2021-04-19 10:15:00|6807.02|6807.02|6810.3|6810.3|6810.3|6810.3|6806.17|6806.17|0
1618827600000|2021-04-19 10:20:00|6811.33|6811.33|6808.43|6808.43|6811.33|6811.33|6808.43|6808.43|0
1618827900000|2021-04-19 10:25:00|6807.49|6807.49|6803.6|6803.6|6807.49|6807.49|6803.6|6803.6|0
1618828200000|2021-04-19 10:30:00|6804|6804|6804.04|6804.04|6804.32|6804.32|6804|6804|0
1618828500000|2021-04-19 10:35:00|6804.48|6804.48|6803.31|6803.31|6804.48|6804.48|6803.31|6803.31|0
1618828800000|2021-04-19 10:40:00|6801.38|6801.38|6799.07|6799.07|6801.38|6801.38|6798.78|6798.78|0
1618829100000|2021-04-19 10:45:00|6798.74|6798.74|6800.43|6800.43|6800.43|6800.43|6798.74|6798.74|0
1618829400000|2021-04-19 10:50:00|6800.81|6800.81|6800.2|6800.2|6800.93|6800.93|6800.2|6800.2|0
1618829700000|2021-04-19 10:55:00|6800.61|6800.61|6800.82|6800.82|6800.82|6800.82|6800.31|6800.31|0
1618830000000|2021-04-19 11:00:00|6802.13|6802.13|6799.58|6799.58|6802.13|6802.13|6799.27|6799.27|0
1618830300000|2021-04-19 11:05:00|6802.67|6802.67|6806.33|6806.33|6806.33|6806.33|6802.67|6802.67|0
1618830600000|2021-04-19 11:10:00|6806.22|6806.22|6806.58|6806.58|6806.58|6806.58|6804.54|6804.54|0
1618830900000|2021-04-19 11:15:00|6807.4|6807.4|6807.71|6807.71|6807.92|6807.92|6806.6|6806.6|0
1618831200000|2021-04-19 11:20:00|6808.78|6808.78|6807.45|6807.45|6810.23|6810.23|6807.45|6807.45|0
1618831500000|2021-04-19 11:25:00|6803.73|6803.73|6801.81|6801.81|6804.33|6804.33|6801.81|6801.81|0
1618831800000|2021-04-19 11:30:00|6802.49|6802.49|6803.06|6803.06|6803.67|6803.67|6802.49|6802.49|0
1618832100000|2021-04-19 11:35:00|6801.23|6801.23|6799.12|6799.12|6801.43|6801.43|6799.12|6799.12|0
1618832400000|2021-04-19 11:40:00|6798.52|6798.52|6795.67|6795.67|6798.52|6798.52|6795.67|6795.67|0
1618832700000|2021-04-19 11:45:00|6795.77|6795.77|6795.21|6795.21|6795.89|6795.89|6794.48|6794.48|0
1618833000000|2021-04-19 11:50:00|6795.9|6795.9|6793.99|6793.99|6795.9|6795.9|6793.99|6793.99|0
1618833300000|2021-04-19 11:55:00|6795.53|6795.53|6795.41|6795.41|6795.53|6795.53|6794.87|6794.87|0
1618833600000|2021-04-19 12:00:00|6796.01|6796.01|6788.53|6788.53|6796.01|6796.01|6788.53|6788.53|0
1618833900000|2021-04-19 12:05:00|6788.44|6788.44|6784.12|6784.12|6788.44|6788.44|6784.12|6784.12|0
1618834200000|2021-04-19 12:10:00|6783.75|6783.75|6778.32|6778.32|6783.75|6783.75|6778.32|6778.32|0
1618834500000|2021-04-19 12:15:00|6777.86|6777.86|6778.04|6778.04|6778.36|6778.36|6777.12|6777.12|0
1618834800000|2021-04-19 12:20:00|6777.67|6777.67|6776.72|6776.72|6777.67|6777.67|6775.36|6775.36|0
1618835100000|2021-04-19 12:25:00|6777.74|6777.74|6778.4|6778.4|6778.4|6778.4|6777.74|6777.74|0
1618835400000|2021-04-19 12:30:00|6779.49|6779.49|6778.73|6778.73|6779.81|6779.81|6778.73|6778.73|0
1618835700000|2021-04-19 12:35:00|6779.07|6779.07|6780.44|6780.44|6780.46|6780.46|6778.58|6778.58|0
1618836000000|2021-04-19 12:40:00|6779.79|6779.79|6777.9|6777.9|6780.64|6780.64|6777.9|6777.9|0
1618836300000|2021-04-19 12:45:00|6779.05|6779.05|6780.33|6780.33|6780.59|6780.59|6779.05|6779.05|0
1618836600000|2021-04-19 12:50:00|6780.6|6780.6|6784.92|6784.92|6784.92|6784.92|6780.6|6780.6|0
1618836900000|2021-04-19 12:55:00|6784.76|6784.76|6782.15|6782.15|6784.76|6784.76|6782.15|6782.15|0
1618837200000|2021-04-19 13:00:00|6782.47|6782.47|6781.83|6781.83|6782.47|6782.47|6780.68|6780.68|0
1618837500000|2021-04-19 13:05:00|6781.61|6781.61|6778.16|6778.16|6781.61|6781.61|6778.16|6778.16|0
1618837800000|2021-04-19 13:10:00|6776.93|6776.93|6775.98|6775.98|6777.28|6777.28|6775.22|6775.22|0
1618838100000|2021-04-19 13:15:00|6776.54|6776.54|6777.91|6777.91|6778.3|6778.3|6776.54|6776.54|0
1618838400000|2021-04-19 13:20:00|6777.77|6777.77|6777.82|6777.82|6778.74|6778.74|6777.5|6777.5|0
1618838700000|2021-04-19 13:25:00|6776.96|6776.96|6776.33|6776.33|6777.5|6777.5|6775.98|6775.98|0
1618839000000|2021-04-19 13:30:00|6775.94|6775.94|6769.49|6769.49|6775.94|6775.94|6769.49|6769.49|0
1618839300000|2021-04-19 13:35:00|6769.47|6769.47|6772|6772|6772|6772|6769.47|6769.47|0
1618839600000|2021-04-19 13:40:00|6770.85|6770.85|6767.42|6767.42|6770.85|6770.85|6767.42|6767.42|0
1618839900000|2021-04-19 13:45:00|6766.75|6766.75|6769.66|6769.66|6769.66|6769.66|6764.89|6764.89|0
1618840200000|2021-04-19 13:50:00|6771.69|6771.69|6772|6772|6772.99|6772.99|6770.45|6770.45|0
1618840500000|2021-04-19 13:55:00|6773.07|6773.07|6774.73|6774.73|6776.18|6776.18|6772.17|6772.17|0
1618840800000|2021-04-19 14:00:00|6774.82|6774.82|6771.62|6771.62|6774.82|6774.82|6771.62|6771.62|0
1618841100000|2021-04-19 14:05:00|6769.12|6769.12|6765.36|6765.36|6769.12|6769.12|6764.87|6764.87|0
1618841400000|2021-04-19 14:10:00|6766.94|6766.94|6764.83|6764.83|6766.94|6766.94|6764.83|6764.83|0
1618841700000|2021-04-19 14:15:00|6765.54|6765.54|6768.2|6768.2|6768.2|6768.2|6765.54|6765.54|0
1618842000000|2021-04-19 14:20:00|6769.05|6769.05|6769.26|6769.26|6769.35|6769.35|6768.35|6768.35|0
1618842300000|2021-04-19 14:25:00|6770.36|6770.36|6767.59|6767.59|6770.36|6770.36|6766.98|6766.98|0
1618842600000|2021-04-19 14:30:00|6767|6767|6770.34|6770.34|6770.88|6770.88|6767|6767|0
1618842900000|2021-04-19 14:35:00|6770.62|6770.62|6770.17|6770.17|6771.7|6771.7|6770.17|6770.17|0
1618843200000|2021-04-19 14:40:00|6769.19|6769.19|6760.77|6760.77|6769.19|6769.19|6760.77|6760.77|0
1618843500000|2021-04-19 14:45:00|6760.69|6760.69|6751.12|6751.12|6760.69|6760.69|6751.12|6751.12|0
1618843800000|2021-04-19 14:50:00|6753.51|6753.51|6757.64|6757.64|6757.64|6757.64|6753.51|6753.51|0
1618844100000|2021-04-19 14:55:00|6759.54|6759.54|6763.06|6763.06|6763.06|6763.06|6759.54|6759.54|0
1618844400000|2021-04-19 15:00:00|6764.09|6764.09|6764.34|6764.34|6765.03|6765.03|6763.22|6763.22|0
1618844700000|2021-04-19 15:05:00|6764.61|6764.61|6764.22|6764.22|6764.61|6764.61|6762.63|6762.63|0
1618845000000|2021-04-19 15:10:00|6764.28|6764.28|6764.93|6764.93|6764.95|6764.95|6763.86|6763.86|0
1618845300000|2021-04-19 15:15:00|6766.64|6766.64|6769.41|6769.41|6769.41|6769.41|6766.64|6766.64|0
1618845600000|2021-04-19 15:20:00|6769.63|6769.63|6772.1|6772.1|6773.11|6773.11|6769.63|6769.63|0
1618845900000|2021-04-19 15:25:00|6770.34|6770.34|6773.81|6773.81|6773.81|6773.81|6769.3|6769.3|0
1618902900000|2021-04-20 07:15:00|6781.45|6781.45|6778.07|6778.07|6781.45|6781.45|6778.07|6778.07|0
1618903200000|2021-04-20 07:20:00|6779.47|6779.47|6782.89|6782.89|6782.89|6782.89|6779.47|6779.47|0
1618903500000|2021-04-20 07:25:00|6785.42|6785.42|6777.73|6777.73|6785.42|6785.42|6777.73|6777.73|0
1618903800000|2021-04-20 07:30:00|6773.35|6773.35|6763.63|6763.63|6773.35|6773.35|6763.63|6763.63|0
1618904100000|2021-04-20 07:35:00|6765.17|6765.17|6765.36|6765.36|6766.19|6766.19|6765.17|6765.17|0
1618904400000|2021-04-20 07:40:00|6763.49|6763.49|6761.22|6761.22|6763.49|6763.49|6761.22|6761.22|0
1618904700000|2021-04-20 07:45:00|6760.43|6760.43|6755.84|6755.84|6760.43|6760.43|6755.84|6755.84|0
1618905000000|2021-04-20 07:50:00|6756.29|6756.29|6754.14|6754.14|6756.29|6756.29|6752.83|6752.83|0
1618905300000|2021-04-20 07:55:00|6752.79|6752.79|6750.93|6750.93|6752.79|6752.79|6749.12|6749.12|0
1618905600000|2021-04-20 08:00:00|6749.18|6749.18|6741.41|6741.41|6749.18|6749.18|6740.66|6740.66|0
1618905900000|2021-04-20 08:05:00|6741.91|6741.91|6744.72|6744.72|6744.72|6744.72|6741.91|6741.91|0
1618906200000|2021-04-20 08:10:00|6744.85|6744.85|6744.74|6744.74|6744.85|6744.85|6743.66|6743.66|0
1618906500000|2021-04-20 08:15:00|6744.87|6744.87|6741.76|6741.76|6744.87|6744.87|6741.76|6741.76|0
1618906800000|2021-04-20 08:20:00|6743.38|6743.38|6744.29|6744.29|6745.02|6745.02|6743.38|6743.38|0
1618907100000|2021-04-20 08:25:00|6745.18|6745.18|6744.84|6744.84|6745.93|6745.93|6744.84|6744.84|0
1618907400000|2021-04-20 08:30:00|6742.4|6742.4|6742.42|6742.42|6742.42|6742.42|6740.16|6740.16|0
1618907700000|2021-04-20 08:35:00|6741.96|6741.96|6741.41|6741.41|6742.27|6742.27|6741.41|6741.41|0
1618908000000|2021-04-20 08:40:00|6741.15|6741.15|6740.23|6740.23|6741.15|6741.15|6740.22|6740.22|0
1618908300000|2021-04-20 08:45:00|6737.55|6737.55|6739.03|6739.03|6739.03|6739.03|6737.55|6737.55|0
1618908600000|2021-04-20 08:50:00|6739.1|6739.1|6737.01|6737.01|6739.1|6739.1|6737.01|6737.01|0
1618908900000|2021-04-20 08:55:00|6737.04|6737.04|6739.65|6739.65|6739.65|6739.65|6737.04|6737.04|0
1618909200000|2021-04-20 09:00:00|6739.26|6739.26|6736.56|6736.56|6739.26|6739.26|6735.16|6735.16|0
1618909500000|2021-04-20 09:05:00|6736.99|6736.99|6736.57|6736.57|6736.99|6736.99|6736.02|6736.02|0
1618909800000|2021-04-20 09:10:00|6737.52|6737.52|6737.8|6737.8|6737.8|6737.8|6736.87|6736.87|0
1618910100000|2021-04-20 09:15:00|6735.46|6735.46|6731.35|6731.35|6735.46|6735.46|6731.35|6731.35|0
1618910400000|2021-04-20 09:20:00|6729.81|6729.81|6726.93|6726.93|6729.96|6729.96|6726.93|6726.93|0
1618910700000|2021-04-20 09:25:00|6726.71|6726.71|6724.74|6724.74|6726.71|6726.71|6724.56|6724.56|0
1618911000000|2021-04-20 09:30:00|6724.44|6724.44|6715.64|6715.64|6724.44|6724.44|6715.64|6715.64|0
1618911300000|2021-04-20 09:35:00|6712.24|6712.24|6715.72|6715.72|6715.72|6715.72|6712.24|6712.24|0
1618911600000|2021-04-20 09:40:00|6715.73|6715.73|6714.49|6714.49|6715.73|6715.73|6714.19|6714.19|0
1618911900000|2021-04-20 09:45:00|6715.54|6715.54|6711.3|6711.3|6715.54|6715.54|6711.3|6711.3|0
1618912200000|2021-04-20 09:50:00|6710.59|6710.59|6712.62|6712.62|6712.83|6712.83|6710.59|6710.59|0
1618912500000|2021-04-20 09:55:00|6712.91|6712.91|6713.11|6713.11|6714.32|6714.32|6712.91|6712.91|0
1618912800000|2021-04-20 10:00:00|6713.36|6713.36|6708.71|6708.71|6713.36|6713.36|6708.71|6708.71|0
1618913100000|2021-04-20 10:05:00|6708.35|6708.35|6706.14|6706.14|6708.78|6708.78|6705.55|6705.55|0
1618913400000|2021-04-20 10:10:00|6706.99|6706.99|6706.84|6706.84|6706.99|6706.99|6706.48|6706.48|0
1618913700000|2021-04-20 10:15:00|6707.69|6707.69|6707.01|6707.01|6708.48|6708.48|6707.01|6707.01|0
1618914000000|2021-04-20 10:20:00|6707.51|6707.51|6707.78|6707.78|6707.78|6707.78|6706.6|6706.6|0
1618914300000|2021-04-20 10:25:00|6708.78|6708.78|6711.42|6711.42|6711.42|6711.42|6708.78|6708.78|0
1618914600000|2021-04-20 10:30:00|6711.23|6711.23|6711.11|6711.11|6711.73|6711.73|6710.9|6710.9|0
1618914900000|2021-04-20 10:35:00|6711.36|6711.36|6712.9|6712.9|6713.82|6713.82|6711.36|6711.36|0
1618915200000|2021-04-20 10:40:00|6712.92|6712.92|6710.36|6710.36|6713.86|6713.86|6710.36|6710.36|0
1618915500000|2021-04-20 10:45:00|6708.58|6708.58|6708.35|6708.35|6708.72|6708.72|6707.82|6707.82|0
1618915800000|2021-04-20 10:50:00|6708.27|6708.27|6710.81|6710.81|6710.81|6710.81|6707.71|6707.71|0
1618916100000|2021-04-20 10:55:00|6710.94|6710.94|6710.38|6710.38|6711.16|6711.16|6710.38|6710.38|0
1618916400000|2021-04-20 11:00:00|6710.74|6710.74|6707.84|6707.84|6710.74|6710.74|6707.84|6707.84|0
1618916700000|2021-04-20 11:05:00|6706.7|6706.7|6703.32|6703.32|6706.7|6706.7|6702.85|6702.85|0
1618917000000|2021-04-20 11:10:00|6701.71|6701.71|6699.54|6699.54|6702.62|6702.62|6699.54|6699.54|0
1618917300000|2021-04-20 11:15:00|6699.85|6699.85|6694.28|6694.28|6699.85|6699.85|6694.27|6694.27|0
1618917600000|2021-04-20 11:20:00|6695.19|6695.19|6695.58|6695.58|6695.58|6695.58|6694.62|6694.62|0
1618917900000|2021-04-20 11:25:00|6695.68|6695.68|6693.5|6693.5|6695.68|6695.68|6693.5|6693.5|0
1618918200000|2021-04-20 11:30:00|6692.9|6692.9|6695.23|6695.23|6695.23|6695.23|6692.9|6692.9|0
1618918500000|2021-04-20 11:35:00|6696.41|6696.41|6697.23|6697.23|6697.96|6697.96|6696.41|6696.41|0
1618918800000|2021-04-20 11:40:00|6696.55|6696.55|6694.8|6694.8|6696.55|6696.55|6694.8|6694.8|0
1618919100000|2021-04-20 11:45:00|6694.16|6694.16|6694.7|6694.7|6694.7|6694.7|6692.99|6692.99|0
1618919400000|2021-04-20 11:50:00|6695.44|6695.44|6695.93|6695.93|6695.93|6695.93|6695.14|6695.14|0
1618919700000|2021-04-20 11:55:00|6696.89|6696.89|6693.41|6693.41|6698.25|6698.25|6693.41|6693.41|0
1618920000000|2021-04-20 12:00:00|6691.11|6691.11|6683.73|6683.73|6691.11|6691.11|6683.73|6683.73|0
1618920300000|2021-04-20 12:05:00|6684.67|6684.67|6678.75|6678.75|6684.67|6684.67|6678.75|6678.75|0
1618920600000|2021-04-20 12:10:00|6677.93|6677.93|6678.17|6678.17|6678.95|6678.95|6677.93|6677.93|0
1618920900000|2021-04-20 12:15:00|6677.19|6677.19|6675.4|6675.4|6677.19|6677.19|6673.79|6673.79|0
1618921200000|2021-04-20 12:20:00|6675.88|6675.88|6675.42|6675.42|6678.52|6678.52|6675.42|6675.42|0
1618921500000|2021-04-20 12:25:00|6674.91|6674.91|6668.03|6668.03|6674.91|6674.91|6666.23|6666.23|0
1618921800000|2021-04-20 12:30:00|6667.93|6667.93|6665.28|6665.28|6667.93|6667.93|6665.28|6665.28|0
1618922100000|2021-04-20 12:35:00|6664.48|6664.48|6662.02|6662.02|6664.48|6664.48|6662.02|6662.02|0
1618922400000|2021-04-20 12:40:00|6662.24|6662.24|6662.53|6662.53|6663.33|6663.33|6661.72|6661.72|0
1618922700000|2021-04-20 12:45:00|6662.68|6662.68|6663.19|6663.19|6663.82|6663.82|6662.68|6662.68|0
1618923000000|2021-04-20 12:50:00|6661.78|6661.78|6664.01|6664.01|6664.01|6664.01|6661.59|6661.59|0
1618923300000|2021-04-20 12:55:00|6664.35|6664.35|6667.47|6667.47|6667.47|6667.47|6664.35|6664.35|0
1618923600000|2021-04-20 13:00:00|6668.16|6668.16|6665.61|6665.61|6668.16|6668.16|6665.46|6665.46|0
1618923900000|2021-04-20 13:05:00|6665.11|6665.11|6665.44|6665.44|6666.21|6666.21|6665.11|6665.11|0
1618924200000|2021-04-20 13:10:00|6666.53|6666.53|6670.28|6670.28|6670.28|6670.28|6666.53|6666.53|0
1618924500000|2021-04-20 13:15:00|6671.61|6671.61|6672.15|6672.15|6672.15|6672.15|6669.86|6669.86|0
1618924800000|2021-04-20 13:20:00|6672.36|6672.36|6670.19|6670.19|6672.36|6672.36|6670.19|6670.19|0
1618925100000|2021-04-20 13:25:00|6670.17|6670.17|6673.13|6673.13|6673.13|6673.13|6670.17|6670.17|0
1618925400000|2021-04-20 13:30:00|6672.54|6672.54|6673.3|6673.3|6674.32|6674.32|6672.54|6672.54|0
1618925700000|2021-04-20 13:35:00|6673.46|6673.46|6678.25|6678.25|6678.25|6678.25|6673.46|6673.46|0
1618926000000|2021-04-20 13:40:00|6677.2|6677.2|6674.45|6674.45|6677.2|6677.2|6674.45|6674.45|0
1618926300000|2021-04-20 13:45:00|6675.23|6675.23|6671.88|6671.88|6676.33|6676.33|6671.88|6671.88|0
1618926600000|2021-04-20 13:50:00|6673.08|6673.08|6672.91|6672.91|6673.08|6673.08|6670.23|6670.23|0
1618926900000|2021-04-20 13:55:00|6674.16|6674.16|6677.49|6677.49|6680.33|6680.33|6674.16|6674.16|0
1618927200000|2021-04-20 14:00:00|6679.36|6679.36|6678.21|6678.21|6680.38|6680.38|6678.19|6678.19|0
1618927500000|2021-04-20 14:05:00|6675.79|6675.79|6672.92|6672.92|6676.43|6676.43|6672.92|6672.92|0
1618927800000|2021-04-20 14:10:00|6673.48|6673.48|6672.08|6672.08|6673.66|6673.66|6672.08|6672.08|0
1618928100000|2021-04-20 14:15:00|6669.29|6669.29|6669.57|6669.57|6669.6|6669.6|6668.23|6668.23|0
1618928400000|2021-04-20 14:20:00|6669.93|6669.93|6670.13|6670.13|6670.46|6670.46|6669.14|6669.14|0
1618928700000|2021-04-20 14:25:00|6670.25|6670.25|6674.09|6674.09|6674.09|6674.09|6670.25|6670.25|0
1618929000000|2021-04-20 14:30:00|6673.89|6673.89|6670.42|6670.42|6674.27|6674.27|6670.42|6670.42|0
1618929300000|2021-04-20 14:35:00|6670.28|6670.28|6671.79|6671.79|6672.29|6672.29|6670.28|6670.28|0
1618929600000|2021-04-20 14:40:00|6669.16|6669.16|6661.59|6661.59|6669.16|6669.16|6661.17|6661.17|0
1618929900000|2021-04-20 14:45:00|6660.11|6660.11|6658.08|6658.08|6660.11|6660.11|6655.27|6655.27|0
1618930200000|2021-04-20 14:50:00|6656.8|6656.8|6648.81|6648.81|6656.8|6656.8|6648.81|6648.81|0
1618930500000|2021-04-20 14:55:00|6645.16|6645.16|6652.3|6652.3|6652.3|6652.3|6645.16|6645.16|0
1618930800000|2021-04-20 15:00:00|6651.83|6651.83|6650.51|6650.51|6651.83|6651.83|6649.31|6649.31|0
1618931100000|2021-04-20 15:05:00|6652.07|6652.07|6662.13|6662.13|6662.13|6662.13|6652.07|6652.07|0
1618931400000|2021-04-20 15:10:00|6660.95|6660.95|6663.4|6663.4|6663.4|6663.4|6660.95|6660.95|0
1618931700000|2021-04-20 15:15:00|6662.28|6662.28|6652.12|6652.12|6662.28|6662.28|6652.12|6652.12|0
1618932000000|2021-04-20 15:20:00|6652.01|6652.01|6649.54|6649.54|6652.01|6652.01|6649.54|6649.54|0
1618932300000|2021-04-20 15:25:00|6650|6650|6646.44|6646.44|6650|6650|6646.04|6646.04|0
1618989300000|2021-04-21 07:15:00|6644.92|6644.92|6653.05|6653.05|6653.05|6653.05|6644.92|6644.92|0
1618989600000|2021-04-21 07:20:00|6655.45|6655.45|6664.17|6664.17|6665.17|6665.17|6655.45|6655.45|0
1618989900000|2021-04-21 07:25:00|6665.39|6665.39|6661.52|6661.52|6665.39|6665.39|6658.42|6658.42|0
1618990200000|2021-04-21 07:30:00|6661.9|6661.9|6659.81|6659.81|6661.9|6661.9|6658.34|6658.34|0
1618990500000|2021-04-21 07:35:00|6661.61|6661.61|6666.37|6666.37|6670.36|6670.36|6661.61|6661.61|0
1618990800000|2021-04-21 07:40:00|6665.69|6665.69|6667.63|6667.63|6667.63|6667.63|6664.94|6664.94|0
1618991100000|2021-04-21 07:45:00|6665.72|6665.72|6667.5|6667.5|6668.97|6668.97|6665.72|6665.72|0
1618991400000|2021-04-21 07:50:00|6668.81|6668.81|6668.99|6668.99|6669.31|6669.31|6666.54|6666.54|0
1618991700000|2021-04-21 07:55:00|6669.12|6669.12|6670.68|6670.68|6671.49|6671.49|6668.51|6668.51|0
1618992000000|2021-04-21 08:00:00|6668.97|6668.97|6666.18|6666.18|6668.97|6668.97|6665.05|6665.05|0
1618992300000|2021-04-21 08:05:00|6666.79|6666.79|6664.25|6664.25|6667.12|6667.12|6664.25|6664.25|0
1618992600000|2021-04-21 08:10:00|6664.37|6664.37|6659.74|6659.74|6664.63|6664.63|6659.74|6659.74|0
1618992900000|2021-04-21 08:15:00|6659.87|6659.87|6663.76|6663.76|6664.91|6664.91|6659.87|6659.87|0
1618993200000|2021-04-21 08:20:00|6666.02|6666.02|6665.66|6665.66|6667.26|6667.26|6664.91|6664.91|0
1618993500000|2021-04-21 08:25:00|6664.45|6664.45|6665.1|6665.1|6665.39|6665.39|6664.45|6664.45|0
1618993800000|2021-04-21 08:30:00|6665.96|6665.96|6664.4|6664.4|6665.96|6665.96|6663.62|6663.62|0
1618994100000|2021-04-21 08:35:00|6665.77|6665.77|6663.82|6663.82|6666.34|6666.34|6663.82|6663.82|0
1618994400000|2021-04-21 08:40:00|6663.4|6663.4|6660.32|6660.32|6664.61|6664.61|6660.32|6660.32|0
1618994700000|2021-04-21 08:45:00|6657.08|6657.08|6654.7|6654.7|6657.08|6657.08|6654.7|6654.7|0
1618995000000|2021-04-21 08:50:00|6652.01|6652.01|6643.67|6643.67|6652.01|6652.01|6643.67|6643.67|0
1618995300000|2021-04-21 08:55:00|6643.02|6643.02|6640.85|6640.85|6643.02|6643.02|6640.25|6640.25|0
1618995600000|2021-04-21 09:00:00|6639.7|6639.7|6642.9|6642.9|6642.9|6642.9|6639.7|6639.7|0
1618995900000|2021-04-21 09:05:00|6642.79|6642.79|6647.33|6647.33|6647.33|6647.33|6642.79|6642.79|0
1618996200000|2021-04-21 09:10:00|6647.86|6647.86|6648.06|6648.06|6649.49|6649.49|6647.47|6647.47|0
1618996500000|2021-04-21 09:15:00|6648.68|6648.68|6654.19|6654.19|6654.19|6654.19|6648.68|6648.68|0
1618996800000|2021-04-21 09:20:00|6654.16|6654.16|6652.88|6652.88|6654.84|6654.84|6652.88|6652.88|0
1618997100000|2021-04-21 09:25:00|6651.48|6651.48|6650.03|6650.03|6651.48|6651.48|6649.35|6649.35|0
1618997400000|2021-04-21 09:30:00|6649.07|6649.07|6648.38|6648.38|6650.08|6650.08|6648.37|6648.37|0
1618997700000|2021-04-21 09:35:00|6648.55|6648.55|6646.38|6646.38|6648.62|6648.62|6646.38|6646.38|0
1618998000000|2021-04-21 09:40:00|6647.11|6647.11|6646.16|6646.16|6647.11|6647.11|6645.85|6645.85|0
1618998300000|2021-04-21 09:45:00|6648.58|6648.58|6647.36|6647.36|6649.69|6649.69|6647.21|6647.21|0
1618998600000|2021-04-21 09:50:00|6647.55|6647.55|6647.62|6647.62|6648.38|6648.38|6647.55|6647.55|0
1618998900000|2021-04-21 09:55:00|6646.07|6646.07|6643.39|6643.39|6646.07|6646.07|6643.39|6643.39|0
1618999200000|2021-04-21 10:00:00|6643.19|6643.19|6642.22|6642.22|6643.19|6643.19|6641.24|6641.24|0
1618999500000|2021-04-21 10:05:00|6640.44|6640.44|6641.16|6641.16|6641.69|6641.69|6640.44|6640.44|0
1618999800000|2021-04-21 10:10:00|6641.2|6641.2|6641.97|6641.97|6641.97|6641.97|6640.57|6640.57|0
1619000100000|2021-04-21 10:15:00|6642.36|6642.36|6644.29|6644.29|6646.72|6646.72|6642.36|6642.36|0
1619000400000|2021-04-21 10:20:00|6643.6|6643.6|6644.23|6644.23|6644.94|6644.94|6643.6|6643.6|0
1619000700000|2021-04-21 10:25:00|6643.49|6643.49|6646.54|6646.54|6646.54|6646.54|6643.49|6643.49|0
1619001000000|2021-04-21 10:30:00|6646.97|6646.97|6649.86|6649.86|6649.86|6649.86|6646.97|6646.97|0
1619001300000|2021-04-21 10:35:00|6650.29|6650.29|6653.82|6653.82|6653.82|6653.82|6650.29|6650.29|0
1619001600000|2021-04-21 10:40:00|6657.06|6657.06|6658.9|6658.9|6659.97|6659.97|6657.06|6657.06|0
1619001900000|2021-04-21 10:45:00|6659.74|6659.74|6662.46|6662.46|6662.46|6662.46|6659.74|6659.74|0
1619002200000|2021-04-21 10:50:00|6661.8|6661.8|6666.52|6666.52|6666.52|6666.52|6661.8|6661.8|0
1619002500000|2021-04-21 10:55:00|6667.51|6667.51|6673.57|6673.57|6673.57|6673.57|6666.66|6666.66|0
1619002800000|2021-04-21 11:00:00|6675.68|6675.68|6675.61|6675.61|6676.21|6676.21|6675.1|6675.1|0
1619003100000|2021-04-21 11:05:00|6677.21|6677.21|6673.29|6673.29|6677.21|6677.21|6673.29|6673.29|0
1619003400000|2021-04-21 11:10:00|6672.29|6672.29|6672.56|6672.56|6672.79|6672.79|6671.61|6671.61|0
1619003700000|2021-04-21 11:15:00|6672.54|6672.54|6671.8|6671.8|6672.54|6672.54|6671.01|6671.01|0
1619004000000|2021-04-21 11:20:00|6672.86|6672.86|6671.56|6671.56|6672.86|6672.86|6670.83|6670.83|0
1619004300000|2021-04-21 11:25:00|6669.67|6669.67|6665.59|6665.59|6669.67|6669.67|6665.59|6665.59|0
1619004600000|2021-04-21 11:30:00|6664.44|6664.44|6667.59|6667.59|6667.59|6667.59|6664.44|6664.44|0
1619004900000|2021-04-21 11:35:00|6668.24|6668.24|6670.15|6670.15|6670.15|6670.15|6668.24|6668.24|0
1619005200000|2021-04-21 11:40:00|6670.08|6670.08|6667.89|6667.89|6670.88|6670.88|6667.89|6667.89|0
1619005500000|2021-04-21 11:45:00|6668.48|6668.48|6666.14|6666.14|6668.48|6668.48|6666.14|6666.14|0
1619005800000|2021-04-21 11:50:00|6666.49|6666.49|6665.61|6665.61|6667.24|6667.24|6665.61|6665.61|0
1619006100000|2021-04-21 11:55:00|6665.11|6665.11|6666.7|6666.7|6667.29|6667.29|6665.11|6665.11|0
1619006400000|2021-04-21 12:00:00|6668.28|6668.28|6665.64|6665.64|6668.28|6668.28|6665.25|6665.25|0
1619006700000|2021-04-21 12:05:00|6667.04|6667.04|6668.56|6668.56|6668.56|6668.56|6667.04|6667.04|0
1619007000000|2021-04-21 12:10:00|6667.98|6667.98|6667.1|6667.1|6667.98|6667.98|6666.2|6666.2|0
1619007300000|2021-04-21 12:15:00|6667.05|6667.05|6665.08|6665.08|6667.63|6667.63|6665.08|6665.08|0
1619007600000|2021-04-21 12:20:00|6664.29|6664.29|6661.09|6661.09|6664.29|6664.29|6660.52|6660.52|0
1619007900000|2021-04-21 12:25:00|6662.9|6662.9|6661.96|6661.96|6663.07|6663.07|6661.96|6661.96|0
1619008200000|2021-04-21 12:30:00|6661.12|6661.12|6662.68|6662.68|6662.98|6662.98|6661.12|6661.12|0
1619008500000|2021-04-21 12:35:00|6662.87|6662.87|6662.25|6662.25|6663.4|6663.4|6662.15|6662.15|0
1619008800000|2021-04-21 12:40:00|6661.49|6661.49|6662.37|6662.37|6662.37|6662.37|6661.32|6661.32|0
1619009100000|2021-04-21 12:45:00|6663.67|6663.67|6663.54|6663.54|6664.22|6664.22|6663.12|6663.12|0
1619009400000|2021-04-21 12:50:00|6663.64|6663.64|6665.53|6665.53|6666.01|6666.01|6663.64|6663.64|0
1619009700000|2021-04-21 12:55:00|6665.02|6665.02|6663.91|6663.91|6665.02|6665.02|6663.45|6663.45|0
1619010000000|2021-04-21 13:00:00|6661.9|6661.9|6664.05|6664.05|6664.05|6664.05|6661.9|6661.9|0
1619010300000|2021-04-21 13:05:00|6663.06|6663.06|6665.71|6665.71|6665.71|6665.71|6662.57|6662.57|0
1619010600000|2021-04-21 13:10:00|6665.17|6665.17|6661.83|6661.83|6665.17|6665.17|6661.83|6661.83|0
1619010900000|2021-04-21 13:15:00|6662.69|6662.69|6662.9|6662.9|6664.49|6664.49|6662.69|6662.69|0
1619011200000|2021-04-21 13:20:00|6663.04|6663.04|6658.98|6658.98|6663.04|6663.04|6658.98|6658.98|0
1619011500000|2021-04-21 13:25:00|6657.29|6657.29|6655.98|6655.98|6657.29|6657.29|6654.37|6654.37|0
1619011800000|2021-04-21 13:30:00|6655.79|6655.79|6655.84|6655.84|6657.62|6657.62|6655.79|6655.79|0
1619012100000|2021-04-21 13:35:00|6656.75|6656.75|6652.98|6652.98|6657.85|6657.85|6651.43|6651.43|0
1619012400000|2021-04-21 13:40:00|6653.87|6653.87|6657.65|6657.65|6657.65|6657.65|6652.98|6652.98|0
1619012700000|2021-04-21 13:45:00|6659.42|6659.42|6671.34|6671.34|6671.34|6671.34|6659.42|6659.42|0
1619013000000|2021-04-21 13:50:00|6673.1|6673.1|6676.63|6676.63|6676.63|6676.63|6671.78|6671.78|0
1619013300000|2021-04-21 13:55:00|6677.41|6677.41|6680.04|6680.04|6680.04|6680.04|6675.46|6675.46|0
1619013600000|2021-04-21 14:00:00|6681.77|6681.77|6680.85|6680.85|6683.27|6683.27|6679.82|6679.82|0
1619013900000|2021-04-21 14:05:00|6681.15|6681.15|6683|6683|6683|6683|6680.33|6680.33|0
1619014200000|2021-04-21 14:10:00|6685.1|6685.1|6685.39|6685.39|6686.7|6686.7|6685.1|6685.1|0
1619014500000|2021-04-21 14:15:00|6686.22|6686.22|6686.92|6686.92|6686.92|6686.92|6685.34|6685.34|0
1619014800000|2021-04-21 14:20:00|6686.67|6686.67|6689.75|6689.75|6689.75|6689.75|6685.99|6685.99|0
1619015100000|2021-04-21 14:25:00|6690.47|6690.47|6689.5|6689.5|6690.47|6690.47|6689.5|6689.5|0
1619015400000|2021-04-21 14:30:00|6690.38|6690.38|6691.76|6691.76|6692.29|6692.29|6690.38|6690.38|0
1619015700000|2021-04-21 14:35:00|6692.59|6692.59|6698.11|6698.11|6698.45|6698.45|6692.59|6692.59|0
1619016000000|2021-04-21 14:40:00|6700|6700|6700.39|6700.39|6700.62|6700.62|6700|6700|0
1619016300000|2021-04-21 14:45:00|6703.09|6703.09|6704.14|6704.14|6704.4|6704.4|6703.09|6703.09|0
1619016600000|2021-04-21 14:50:00|6702.95|6702.95|6700.9|6700.9|6702.95|6702.95|6699.5|6699.5|0
1619016900000|2021-04-21 14:55:00|6700.12|6700.12|6701.22|6701.22|6701.22|6701.22|6699.81|6699.81|0
1619017200000|2021-04-21 15:00:00|6701.12|6701.12|6703.91|6703.91|6703.91|6703.91|6701.12|6701.12|0
1619017500000|2021-04-21 15:05:00|6704.18|6704.18|6703.64|6703.64|6704.82|6704.82|6703.64|6703.64|0
1619017800000|2021-04-21 15:10:00|6702.48|6702.48|6699.95|6699.95|6702.48|6702.48|6699.26|6699.26|0
1619018100000|2021-04-21 15:15:00|6700.49|6700.49|6700.61|6700.61|6702.18|6702.18|6700.49|6700.49|0
1619018400000|2021-04-21 15:20:00|6700.02|6700.02|6698.43|6698.43|6702.32|6702.32|6698.43|6698.43|0
1619018700000|2021-04-21 15:25:00|6699.29|6699.29|6695.41|6695.41|6699.64|6699.64|6695.41|6695.41|0
1619075700000|2021-04-22 07:15:00|6712.27|6712.27|6720.84|6720.84|6720.84|6720.84|6712.27|6712.27|0
1619076000000|2021-04-22 07:20:00|6723.37|6723.37|6722.71|6722.71|6726.24|6726.24|6722.71|6722.71|0
1619076300000|2021-04-22 07:25:00|6722.46|6722.46|6720.34|6720.34|6722.46|6722.46|6719.17|6719.17|0
1619076600000|2021-04-22 07:30:00|6720.14|6720.14|6717.51|6717.51|6721.19|6721.19|6717.51|6717.51|0
1619076900000|2021-04-22 07:35:00|6716.59|6716.59|6708.05|6708.05|6717.47|6717.47|6708.05|6708.05|0
1619077200000|2021-04-22 07:40:00|6708.85|6708.85|6710.34|6710.34|6710.34|6710.34|6708.25|6708.25|0
1619077500000|2021-04-22 07:45:00|6711.73|6711.73|6711.16|6711.16|6711.79|6711.79|6711.16|6711.16|0
1619077800000|2021-04-22 07:50:00|6712.65|6712.65|6720.1|6720.1|6720.1|6720.1|6711.94|6711.94|0
1619078100000|2021-04-22 07:55:00|6717.85|6717.85|6713.12|6713.12|6719.3|6719.3|6713.12|6713.12|0
1619078400000|2021-04-22 08:00:00|6713.09|6713.09|6716.21|6716.21|6716.21|6716.21|6713.09|6713.09|0
1619078700000|2021-04-22 08:05:00|6715.61|6715.61|6716.23|6716.23|6716.88|6716.88|6715.61|6715.61|0
1619079000000|2021-04-22 08:10:00|6716.07|6716.07|6721.76|6721.76|6721.76|6721.76|6716.07|6716.07|0
1619079300000|2021-04-22 08:15:00|6720.79|6720.79|6716.31|6716.31|6720.79|6720.79|6715.45|6715.45|0
1619079600000|2021-04-22 08:20:00|6715.93|6715.93|6716.33|6716.33|6716.33|6716.33|6713.6|6713.6|0
1619079900000|2021-04-22 08:25:00|6716.23|6716.23|6712.73|6712.73|6716.23|6716.23|6712.46|6712.46|0
1619080200000|2021-04-22 08:30:00|6712.29|6712.29|6715.38|6715.38|6715.38|6715.38|6712|6712|0
1619080500000|2021-04-22 08:35:00|6716.7|6716.7|6712.18|6712.18|6717|6717|6712.18|6712.18|0
1619080800000|2021-04-22 08:40:00|6712.95|6712.95|6713.15|6713.15|6713.58|6713.58|6712.7|6712.7|0
1619081100000|2021-04-22 08:45:00|6713.3|6713.3|6709.25|6709.25|6713.3|6713.3|6709.25|6709.25|0
1619081400000|2021-04-22 08:50:00|6708.46|6708.46|6701.26|6701.26|6708.46|6708.46|6701.26|6701.26|0
1619081700000|2021-04-22 08:55:00|6700.71|6700.71|6700.01|6700.01|6701.76|6701.76|6700.01|6700.01|0
1619082000000|2021-04-22 09:00:00|6699.32|6699.32|6700.33|6700.33|6701.13|6701.13|6699.32|6699.32|0
1619082300000|2021-04-22 09:05:00|6700.84|6700.84|6702.12|6702.12|6703.07|6703.07|6700.84|6700.84|0
1619082600000|2021-04-22 09:10:00|6702.64|6702.64|6704.78|6704.78|6704.78|6704.78|6700.32|6700.32|0
1619082900000|2021-04-22 09:15:00|6701.97|6701.97|6702.21|6702.21|6703.11|6703.11|6701.97|6701.97|0
1619083200000|2021-04-22 09:20:00|6701.9|6701.9|6702.02|6702.02|6702.3|6702.3|6701.5|6701.5|0
1619083500000|2021-04-22 09:25:00|6702.49|6702.49|6702.6|6702.6|6702.6|6702.6|6700.75|6700.75|0
1619083800000|2021-04-22 09:30:00|6701.92|6701.92|6699.73|6699.73|6701.92|6701.92|6698.88|6698.88|0
1619084100000|2021-04-22 09:35:00|6699.47|6699.47|6697.52|6697.52|6699.47|6699.47|6697.52|6697.52|0
1619084400000|2021-04-22 09:40:00|6697.13|6697.13|6695.35|6695.35|6697.13|6697.13|6695.12|6695.12|0
1619084700000|2021-04-22 09:45:00|6696.1|6696.1|6698.61|6698.61|6698.61|6698.61|6696.1|6696.1|0
1619085000000|2021-04-22 09:50:00|6698.75|6698.75|6696.68|6696.68|6698.75|6698.75|6696.68|6696.68|0
1619085300000|2021-04-22 09:55:00|6696.29|6696.29|6698.82|6698.82|6698.82|6698.82|6696.29|6696.29|0
1619085600000|2021-04-22 10:00:00|6700.37|6700.37|6702.64|6702.64|6703.57|6703.57|6700.37|6700.37|0
1619085900000|2021-04-22 10:05:00|6702.15|6702.15|6699.8|6699.8|6702.15|6702.15|6699.48|6699.48|0
1619086200000|2021-04-22 10:10:00|6699.94|6699.94|6700.56|6700.56|6700.56|6700.56|6699.46|6699.46|0
1619086500000|2021-04-22 10:15:00|6700.48|6700.48|6701.54|6701.54|6701.54|6701.54|6699.92|6699.92|0
1619086800000|2021-04-22 10:20:00|6701.37|6701.37|6699.72|6699.72|6701.37|6701.37|6699.05|6699.05|0
1619087100000|2021-04-22 10:25:00|6701.41|6701.41|6700.75|6700.75|6701.66|6701.66|6700.41|6700.41|0
1619087400000|2021-04-22 10:30:00|6700.67|6700.67|6700.29|6700.29|6701.8|6701.8|6699.88|6699.88|0
1619087700000|2021-04-22 10:35:00|6699.9|6699.9|6700.73|6700.73|6701.31|6701.31|6699.9|6699.9|0
1619088000000|2021-04-22 10:40:00|6699.89|6699.89|6701.01|6701.01|6701.01|6701.01|6699.89|6699.89|0
1619088300000|2021-04-22 10:45:00|6701.1|6701.1|6699.57|6699.57|6701.18|6701.18|6699.57|6699.57|0
1619088600000|2021-04-22 10:50:00|6699.28|6699.28|6698.21|6698.21|6699.74|6699.74|6698.21|6698.21|0
1619088900000|2021-04-22 10:55:00|6697.9|6697.9|6698.06|6698.06|6698.06|6698.06|6696.8|6696.8|0
1619089200000|2021-04-22 11:00:00|6698.17|6698.17|6695.9|6695.9|6698.23|6698.23|6695.9|6695.9|0
1619089500000|2021-04-22 11:05:00|6696.25|6696.25|6696.39|6696.39|6696.39|6696.39|6695.47|6695.47|0
1619089800000|2021-04-22 11:10:00|6696.56|6696.56|6699.52|6699.52|6699.52|6699.52|6696.56|6696.56|0
1619090100000|2021-04-22 11:15:00|6699.95|6699.95|6699.04|6699.04|6700.3|6700.3|6699.04|6699.04|0
1619090400000|2021-04-22 11:20:00|6698.22|6698.22|6698.89|6698.89|6698.89|6698.89|6697.46|6697.46|0
1619090700000|2021-04-22 11:25:00|6699.47|6699.47|6699.18|6699.18|6700.77|6700.77|6699.18|6699.18|0
1619091000000|2021-04-22 11:30:00|6697.86|6697.86|6698.95|6698.95|6699.27|6699.27|6697.44|6697.44|0
1619091300000|2021-04-22 11:35:00|6698.68|6698.68|6696.93|6696.93|6698.68|6698.68|6696.93|6696.93|0
1619091600000|2021-04-22 11:40:00|6695.95|6695.95|6695.22|6695.22|6696.23|6696.23|6694.67|6694.67|0
1619091900000|2021-04-22 11:45:00|6694.36|6694.36|6695.4|6695.4|6695.5|6695.5|6692.98|6692.98|0
1619092200000|2021-04-22 11:50:00|6696.12|6696.12|6694.76|6694.76|6696.12|6696.12|6693.92|6693.92|0
1619092500000|2021-04-22 11:55:00|6693.26|6693.26|6692.98|6692.98|6693.26|6693.26|6692.89|6692.89|0
1619092800000|2021-04-22 12:00:00|6693.45|6693.45|6699.26|6699.26|6699.26|6699.26|6693.45|6693.45|0
1619093100000|2021-04-22 12:05:00|6699.47|6699.47|6702.12|6702.12|6702.12|6702.12|6698.36|6698.36|0
1619093400000|2021-04-22 12:10:00|6700.21|6700.21|6704.47|6704.47|6704.47|6704.47|6700.21|6700.21|0
1619093700000|2021-04-22 12:15:00|6703.3|6703.3|6704.89|6704.89|6704.89|6704.89|6703.3|6703.3|0
1619094000000|2021-04-22 12:20:00|6705.88|6705.88|6705.34|6705.34|6706.03|6706.03|6705.19|6705.19|0
1619094300000|2021-04-22 12:25:00|6704.05|6704.05|6703.04|6703.04|6704.05|6704.05|6702.94|6702.94|0
1619094600000|2021-04-22 12:30:00|6703.4|6703.4|6705.54|6705.54|6705.54|6705.54|6703.4|6703.4|0
1619094900000|2021-04-22 12:35:00|6706.18|6706.18|6706.91|6706.91|6708.21|6708.21|6706.18|6706.18|0
1619095200000|2021-04-22 12:40:00|6707.31|6707.31|6705.42|6705.42|6709.32|6709.32|6705.42|6705.42|0
1619095500000|2021-04-22 12:45:00|6704.19|6704.19|6704.58|6704.58|6704.71|6704.71|6703.02|6703.02|0
1619095800000|2021-04-22 12:50:00|6705.12|6705.12|6703.06|6703.06|6705.12|6705.12|6703.06|6703.06|0
1619096100000|2021-04-22 12:55:00|6705.08|6705.08|6705.97|6705.97|6705.97|6705.97|6704.15|6704.15|0
1619096400000|2021-04-22 13:00:00|6705.92|6705.92|6709.11|6709.11|6709.44|6709.44|6705.92|6705.92|0
1619096700000|2021-04-22 13:05:00|6708.53|6708.53|6708.1|6708.1|6709.4|6709.4|6708.1|6708.1|0
1619097000000|2021-04-22 13:10:00|6709.23|6709.23|6707.38|6707.38|6709.23|6709.23|6707.12|6707.12|0
1619097300000|2021-04-22 13:15:00|6708.47|6708.47|6707.83|6707.83|6708.8|6708.8|6707.27|6707.27|0
1619097600000|2021-04-22 13:20:00|6707.91|6707.91|6707.54|6707.54|6708.07|6708.07|6707.12|6707.12|0
1619097900000|2021-04-22 13:25:00|6706.64|6706.64|6710.67|6710.67|6711.06|6711.06|6706.64|6706.64|0
1619098200000|2021-04-22 13:30:00|6711.16|6711.16|6709.7|6709.7|6711.16|6711.16|6709.7|6709.7|0
1619098500000|2021-04-22 13:35:00|6710.09|6710.09|6712.15|6712.15|6712.95|6712.95|6710.09|6710.09|0
1619098800000|2021-04-22 13:40:00|6710.85|6710.85|6710.92|6710.92|6710.92|6710.92|6707.85|6707.85|0
1619099100000|2021-04-22 13:45:00|6711.83|6711.83|6707.66|6707.66|6711.83|6711.83|6706.64|6706.64|0
1619099400000|2021-04-22 13:50:00|6705.63|6705.63|6701.35|6701.35|6705.63|6705.63|6701.35|6701.35|0
1619099700000|2021-04-22 13:55:00|6699.67|6699.67|6701.05|6701.05|6701.33|6701.33|6698.23|6698.23|0
1619100000000|2021-04-22 14:00:00|6702.85|6702.85|6704.82|6704.82|6704.82|6704.82|6702.85|6702.85|0
1619100300000|2021-04-22 14:05:00|6703.99|6703.99|6709.36|6709.36|6709.36|6709.36|6703.99|6703.99|0
1619100600000|2021-04-22 14:10:00|6709.7|6709.7|6711.1|6711.1|6711.9|6711.9|6709.7|6709.7|0
1619100900000|2021-04-22 14:15:00|6711.2|6711.2|6710.06|6710.06|6712.22|6712.22|6709.47|6709.47|0
1619101200000|2021-04-22 14:20:00|6711.08|6711.08|6712.77|6712.77|6712.77|6712.77|6710.79|6710.79|0
1619101500000|2021-04-22 14:25:00|6713.15|6713.15|6717.59|6717.59|6717.59|6717.59|6713.15|6713.15|0
1619101800000|2021-04-22 14:30:00|6716.94|6716.94|6725.8|6725.8|6726.55|6726.55|6716.94|6716.94|0
1619102100000|2021-04-22 14:35:00|6726.16|6726.16|6723.45|6723.45|6726.17|6726.17|6723.45|6723.45|0
1619102400000|2021-04-22 14:40:00|6723.07|6723.07|6721.14|6721.14|6723.07|6723.07|6721.14|6721.14|0
1619102700000|2021-04-22 14:45:00|6722.08|6722.08|6720.38|6720.38|6722.08|6722.08|6719.33|6719.33|0
1619103000000|2021-04-22 14:50:00|6721.73|6721.73|6720.31|6720.31|6722.39|6722.39|6720.31|6720.31|0
1619103300000|2021-04-22 14:55:00|6721.36|6721.36|6722.28|6722.28|6722.28|6722.28|6721.02|6721.02|0
1619103600000|2021-04-22 15:00:00|6724.12|6724.12|6727.33|6727.33|6727.33|6727.33|6724.12|6724.12|0
1619103900000|2021-04-22 15:05:00|6727.6|6727.6|6730.18|6730.18|6730.55|6730.55|6727.52|6727.52|0
1619104200000|2021-04-22 15:10:00|6730.37|6730.37|6730.11|6730.11|6730.37|6730.37|6728.27|6728.27|0
1619104500000|2021-04-22 15:15:00|6731.62|6731.62|6729.81|6729.81|6732.11|6732.11|6729.81|6729.81|0
1619104800000|2021-04-22 15:20:00|6729.05|6729.05|6731.56|6731.56|6731.56|6731.56|6728.81|6728.81|0
1619105100000|2021-04-22 15:25:00|6730.02|6730.02|6729.39|6729.39|6730.52|6730.52|6729.39|6729.39|0
1619162100000|2021-04-23 07:15:00|6700.23|6700.23|6704.69|6704.69|6706.56|6706.56|6700.23|6700.23|0
1619162400000|2021-04-23 07:20:00|6706.9|6706.9|6705.86|6705.86|6708.32|6708.32|6705.86|6705.86|0
1619162700000|2021-04-23 07:25:00|6706.55|6706.55|6705.39|6705.39|6706.81|6706.81|6704.67|6704.67|0
1619163000000|2021-04-23 07:30:00|6703.79|6703.79|6705.6|6705.6|6705.6|6705.6|6702.23|6702.23|0
1619163300000|2021-04-23 07:35:00|6704.63|6704.63|6703.53|6703.53|6704.98|6704.98|6702.93|6702.93|0
1619163600000|2021-04-23 07:40:00|6700.14|6700.14|6702.78|6702.78|6702.78|6702.78|6699.49|6699.49|0
1619163900000|2021-04-23 07:45:00|6701.55|6701.55|6706.89|6706.89|6706.89|6706.89|6701.55|6701.55|0
1619164200000|2021-04-23 07:50:00|6707.71|6707.71|6707.83|6707.83|6708.36|6708.36|6707.17|6707.17|0
1619164500000|2021-04-23 07:55:00|6708.63|6708.63|6710.59|6710.59|6710.59|6710.59|6708.63|6708.63|0
1619164800000|2021-04-23 08:00:00|6710.88|6710.88|6709.19|6709.19|6710.88|6710.88|6707.74|6707.74|0
1619165100000|2021-04-23 08:05:00|6710|6710|6706.66|6706.66|6710|6710|6704.75|6704.75|0
1619165400000|2021-04-23 08:10:00|6706.76|6706.76|6706|6706|6707.01|6707.01|6706|6706|0
1619165700000|2021-04-23 08:15:00|6707|6707|6707.9|6707.9|6707.9|6707.9|6705.91|6705.91|0
1619166000000|2021-04-23 08:20:00|6709.1|6709.1|6712.82|6712.82|6712.82|6712.82|6708.76|6708.76|0
1619166300000|2021-04-23 08:25:00|6712.54|6712.54|6710.91|6710.91|6713.17|6713.17|6710.91|6710.91|0
1619166600000|2021-04-23 08:30:00|6710.75|6710.75|6709.48|6709.48|6710.75|6710.75|6709.48|6709.48|0
1619166900000|2021-04-23 08:35:00|6712.32|6712.32|6713.11|6713.11|6713.19|6713.19|6712.32|6712.32|0
1619167200000|2021-04-23 08:40:00|6713.19|6713.19|6711.88|6711.88|6714.23|6714.23|6711.88|6711.88|0
1619167500000|2021-04-23 08:45:00|6712.19|6712.19|6711.27|6711.27|6712.19|6712.19|6711.27|6711.27|0
1619167800000|2021-04-23 08:50:00|6713.57|6713.57|6715.16|6715.16|6715.16|6715.16|6713.55|6713.55|0
1619168100000|2021-04-23 08:55:00|6714.53|6714.53|6713.68|6713.68|6714.6|6714.6|6713.37|6713.37|0
1619168400000|2021-04-23 09:00:00|6714.36|6714.36|6715.75|6715.75|6715.75|6715.75|6713.49|6713.49|0
1619168700000|2021-04-23 09:05:00|6715.27|6715.27|6713.76|6713.76|6715.27|6715.27|6713.76|6713.76|0
1619169000000|2021-04-23 09:10:00|6712.48|6712.48|6709.22|6709.22|6712.48|6712.48|6709.17|6709.17|0
1619169300000|2021-04-23 09:15:00|6708.93|6708.93|6713.29|6713.29|6713.29|6713.29|6708.93|6708.93|0
1619169600000|2021-04-23 09:20:00|6713.39|6713.39|6713.81|6713.81|6714.61|6714.61|6712.52|6712.52|0
1619169900000|2021-04-23 09:25:00|6713.67|6713.67|6713.29|6713.29|6713.67|6713.67|6710.89|6710.89|0
1619170200000|2021-04-23 09:30:00|6714.19|6714.19|6713.36|6713.36|6714.19|6714.19|6712.33|6712.33|0
1619170500000|2021-04-23 09:35:00|6713.45|6713.45|6714.16|6714.16|6714.68|6714.68|6713.39|6713.39|0
1619170800000|2021-04-23 09:40:00|6714.66|6714.66|6713.76|6713.76|6715|6715|6713.76|6713.76|0
1619171100000|2021-04-23 09:45:00|6712.93|6712.93|6710.13|6710.13|6712.93|6712.93|6710.13|6710.13|0
1619171400000|2021-04-23 09:50:00|6709.23|6709.23|6708.96|6708.96|6709.33|6709.33|6706.96|6706.96|0
1619171700000|2021-04-23 09:55:00|6709.51|6709.51|6709.1|6709.1|6709.72|6709.72|6708.94|6708.94|0
1619172000000|2021-04-23 10:00:00|6707.75|6707.75|6707|6707|6707.81|6707.81|6706.49|6706.49|0
1619172300000|2021-04-23 10:05:00|6707.51|6707.51|6705.91|6705.91|6707.51|6707.51|6705.91|6705.91|0
1619172600000|2021-04-23 10:10:00|6706.06|6706.06|6706.88|6706.88|6706.94|6706.94|6705.99|6705.99|0
1619172900000|2021-04-23 10:15:00|6706.67|6706.67|6706.21|6706.21|6706.86|6706.86|6705.76|6705.76|0
1619173200000|2021-04-23 10:20:00|6706.14|6706.14|6708.68|6708.68|6708.68|6708.68|6706.14|6706.14|0
1619173500000|2021-04-23 10:25:00|6709.35|6709.35|6711.14|6711.14|6711.14|6711.14|6709.11|6709.11|0
1619173800000|2021-04-23 10:30:00|6713.19|6713.19|6716.65|6716.65|6718.23|6718.23|6713.19|6713.19|0
1619174100000|2021-04-23 10:35:00|6715.53|6715.53|6712.98|6712.98|6715.53|6715.53|6712.82|6712.82|0
1619174400000|2021-04-23 10:40:00|6714.69|6714.69|6715.5|6715.5|6715.5|6715.5|6714.34|6714.34|0
1619174700000|2021-04-23 10:45:00|6715.75|6715.75|6717.17|6717.17|6717.17|6717.17|6715.75|6715.75|0
1619175000000|2021-04-23 10:50:00|6718.03|6718.03|6722.46|6722.46|6722.46|6722.46|6718.01|6718.01|0
1619175300000|2021-04-23 10:55:00|6724.51|6724.51|6720.37|6720.37|6724.51|6724.51|6720.37|6720.37|0
1619175600000|2021-04-23 11:00:00|6722.02|6722.02|6721.5|6721.5|6722.02|6722.02|6720.97|6720.97|0
1619175900000|2021-04-23 11:05:00|6721.37|6721.37|6720.31|6720.31|6721.37|6721.37|6719.2|6719.2|0
1619176200000|2021-04-23 11:10:00|6717.68|6717.68|6717.44|6717.44|6718.3|6718.3|6716.58|6716.58|0
1619176500000|2021-04-23 11:15:00|6717.98|6717.98|6718.84|6718.84|6719.59|6719.59|6717.63|6717.63|0
1619176800000|2021-04-23 11:20:00|6718.98|6718.98|6721.48|6721.48|6721.48|6721.48|6718.98|6718.98|0
1619177100000|2021-04-23 11:25:00|6722.23|6722.23|6722.79|6722.79|6723.5|6723.5|6722.23|6722.23|0
1619177400000|2021-04-23 11:30:00|6722.75|6722.75|6723.47|6723.47|6724.48|6724.48|6722.75|6722.75|0
1619177700000|2021-04-23 11:35:00|6723.93|6723.93|6725.33|6725.33|6725.59|6725.59|6723.65|6723.65|0
1619178000000|2021-04-23 11:40:00|6727.4|6727.4|6727.3|6727.3|6727.46|6727.46|6727.27|6727.27|0
1619178300000|2021-04-23 11:45:00|6727.27|6727.27|6725.95|6725.95|6727.67|6727.67|6725.95|6725.95|0
1619178600000|2021-04-23 11:50:00|6725.67|6725.67|6728.15|6728.15|6728.15|6728.15|6725.46|6725.46|0
1619178900000|2021-04-23 11:55:00|6728.78|6728.78|6732.11|6732.11|6732.11|6732.11|6728.78|6728.78|0
1619179200000|2021-04-23 12:00:00|6731.94|6731.94|6733.11|6733.11|6734.57|6734.57|6731.94|6731.94|0
1619179500000|2021-04-23 12:05:00|6732.4|6732.4|6727.23|6727.23|6732.4|6732.4|6727.23|6727.23|0
1619179800000|2021-04-23 12:10:00|6727.04|6727.04|6724.27|6724.27|6727.04|6727.04|6724.27|6724.27|0
1619180100000|2021-04-23 12:15:00|6723.82|6723.82|6721.7|6721.7|6724|6724|6721.7|6721.7|0
1619180400000|2021-04-23 12:20:00|6720.77|6720.77|6720.04|6720.04|6721.36|6721.36|6719.63|6719.63|0
1619180700000|2021-04-23 12:25:00|6720.1|6720.1|6721.4|6721.4|6722.2|6722.2|6718.94|6718.94|0
1619181000000|2021-04-23 12:30:00|6722.47|6722.47|6725.33|6725.33|6725.33|6725.33|6721.37|6721.37|0
1619181300000|2021-04-23 12:35:00|6721.92|6721.92|6724.3|6724.3|6724.3|6724.3|6721.92|6721.92|0
1619181600000|2021-04-23 12:40:00|6725.33|6725.33|6724.28|6724.28|6725.33|6725.33|6724.28|6724.28|0
1619181900000|2021-04-23 12:45:00|6724|6724|6723.32|6723.32|6724.57|6724.57|6723.21|6723.21|0
1619182200000|2021-04-23 12:50:00|6723.27|6723.27|6718.72|6718.72|6723.27|6723.27|6718.72|6718.72|0
1619182500000|2021-04-23 12:55:00|6718.74|6718.74|6718.23|6718.23|6719.76|6719.76|6718.23|6718.23|0
1619182800000|2021-04-23 13:00:00|6717.22|6717.22|6715.88|6715.88|6717.39|6717.39|6715.88|6715.88|0
1619183100000|2021-04-23 13:05:00|6716.32|6716.32|6717.14|6717.14|6717.14|6717.14|6715.33|6715.33|0
1619183400000|2021-04-23 13:10:00|6716.33|6716.33|6721.25|6721.25|6721.25|6721.25|6716.11|6716.11|0
1619183700000|2021-04-23 13:15:00|6720.9|6720.9|6721.36|6721.36|6721.36|6721.36|6720.62|6720.62|0
1619184000000|2021-04-23 13:20:00|6721.85|6721.85|6722.28|6722.28|6723.44|6723.44|6720.32|6720.32|0
1619184300000|2021-04-23 13:25:00|6722.78|6722.78|6724.87|6724.87|6724.87|6724.87|6722.78|6722.78|0
1619184600000|2021-04-23 13:30:00|6726.01|6726.01|6730.65|6730.65|6730.65|6730.65|6726.01|6726.01|0
1619184900000|2021-04-23 13:35:00|6732.96|6732.96|6741.33|6741.33|6741.33|6741.33|6732.96|6732.96|0
1619185200000|2021-04-23 13:40:00|6737.57|6737.57|6747.53|6747.53|6747.53|6747.53|6737.57|6737.57|0
1619185500000|2021-04-23 13:45:00|6750.09|6750.09|6748|6748|6750.09|6750.09|6747.71|6747.71|0
1619185800000|2021-04-23 13:50:00|6748.7|6748.7|6748.82|6748.82|6749.63|6749.63|6747.45|6747.45|0
1619186100000|2021-04-23 13:55:00|6749.76|6749.76|6757.71|6757.71|6757.71|6757.71|6749.76|6749.76|0
1619186400000|2021-04-23 14:00:00|6757.98|6757.98|6752.16|6752.16|6757.98|6757.98|6752.16|6752.16|0
1619186700000|2021-04-23 14:05:00|6752.42|6752.42|6751.91|6751.91|6753|6753|6751.72|6751.72|0
1619187000000|2021-04-23 14:10:00|6753.57|6753.57|6749.63|6749.63|6753.57|6753.57|6749.63|6749.63|0
1619187300000|2021-04-23 14:15:00|6749.47|6749.47|6749.45|6749.45|6750.57|6750.57|6749.45|6749.45|0
1619187600000|2021-04-23 14:20:00|6750.32|6750.32|6749.26|6749.26|6750.32|6750.32|6747.07|6747.07|0
1619187900000|2021-04-23 14:25:00|6747.92|6747.92|6749.1|6749.1|6750.35|6750.35|6747.92|6747.92|0
1619188200000|2021-04-23 14:30:00|6749.8|6749.8|6748.78|6748.78|6749.8|6749.8|6746.95|6746.95|0
1619188500000|2021-04-23 14:35:00|6746.78|6746.78|6746.65|6746.65|6746.98|6746.98|6746.23|6746.23|0
1619188800000|2021-04-23 14:40:00|6747.48|6747.48|6748.26|6748.26|6749.02|6749.02|6747.48|6747.48|0
1619189100000|2021-04-23 14:45:00|6749.13|6749.13|6749.36|6749.36|6749.75|6749.75|6748.27|6748.27|0
1619189400000|2021-04-23 14:50:00|6748.5|6748.5|6749.79|6749.79|6749.79|6749.79|6748.38|6748.38|0
1619189700000|2021-04-23 14:55:00|6749.59|6749.59|6752.73|6752.73|6752.73|6752.73|6749.59|6749.59|0
1619190000000|2021-04-23 15:00:00|6752.64|6752.64|6750.08|6750.08|6752.64|6752.64|6750.08|6750.08|0
1619190300000|2021-04-23 15:05:00|6751.22|6751.22|6750.84|6750.84|6752.68|6752.68|6750.84|6750.84|0
1619190600000|2021-04-23 15:10:00|6749.82|6749.82|6746.16|6746.16|6749.82|6749.82|6745.6|6745.6|0
1619190900000|2021-04-23 15:15:00|6748.15|6748.15|6749.2|6749.2|6749.43|6749.43|6748.15|6748.15|0
1619191200000|2021-04-23 15:20:00|6749.32|6749.32|6749.74|6749.74|6752.86|6752.86|6749.32|6749.32|0
1619191500000|2021-04-23 15:25:00|6749.09|6749.09|6752.65|6752.65|6753.41|6753.41|6749.09|6749.09|0
1619421300000|2021-04-26 07:15:00|6736.32|6736.32|6729.4|6729.4|6736.32|6736.32|6729.4|6729.4|0
1619421600000|2021-04-26 07:20:00|6731.54|6731.54|6733.88|6733.88|6733.88|6733.88|6731.54|6731.54|0
1619421900000|2021-04-26 07:25:00|6735.93|6735.93|6737.12|6737.12|6737.12|6737.12|6734.06|6734.06|0
1619422200000|2021-04-26 07:30:00|6739.17|6739.17|6738.27|6738.27|6739.68|6739.68|6737.8|6737.8|0
1619422500000|2021-04-26 07:35:00|6737.86|6737.86|6738.59|6738.59|6738.59|6738.59|6737.23|6737.23|0
1619422800000|2021-04-26 07:40:00|6739.08|6739.08|6744|6744|6744|6744|6739.08|6739.08|0
1619423100000|2021-04-26 07:45:00|6745.37|6745.37|6748.11|6748.11|6748.31|6748.31|6745.37|6745.37|0
1619423400000|2021-04-26 07:50:00|6745.3|6745.3|6744.79|6744.79|6745.43|6745.43|6744.59|6744.59|0
1619423700000|2021-04-26 07:55:00|6746.69|6746.69|6756.74|6756.74|6756.74|6756.74|6746.69|6746.69|0
1619424000000|2021-04-26 08:00:00|6757.36|6757.36|6760.34|6760.34|6760.57|6760.57|6757.36|6757.36|0
1619424300000|2021-04-26 08:05:00|6760.02|6760.02|6754.43|6754.43|6760.02|6760.02|6754.43|6754.43|0
1619424600000|2021-04-26 08:10:00|6753.3|6753.3|6750.18|6750.18|6753.3|6753.3|6747.76|6747.76|0
1619424900000|2021-04-26 08:15:00|6750.73|6750.73|6747.05|6747.05|6750.73|6750.73|6747.05|6747.05|0
1619425200000|2021-04-26 08:20:00|6745.9|6745.9|6743.06|6743.06|6745.9|6745.9|6743.06|6743.06|0
1619425500000|2021-04-26 08:25:00|6741.39|6741.39|6736.26|6736.26|6741.39|6741.39|6736.26|6736.26|0
1619425800000|2021-04-26 08:30:00|6736.83|6736.83|6732.67|6732.67|6736.83|6736.83|6732.67|6732.67|0
1619426100000|2021-04-26 08:35:00|6732.8|6732.8|6728.66|6728.66|6732.8|6732.8|6728.66|6728.66|0
1619426400000|2021-04-26 08:40:00|6728.58|6728.58|6732.77|6732.77|6732.77|6732.77|6727.59|6727.59|0
1619426700000|2021-04-26 08:45:00|6733.38|6733.38|6734.75|6734.75|6734.75|6734.75|6733.38|6733.38|0
1619427000000|2021-04-26 08:50:00|6736.91|6736.91|6741.59|6741.59|6741.59|6741.59|6736.91|6736.91|0
1619427300000|2021-04-26 08:55:00|6740.92|6740.92|6739.95|6739.95|6742.94|6742.94|6739.95|6739.95|0
1619427600000|2021-04-26 09:00:00|6740.49|6740.49|6739.09|6739.09|6740.49|6740.49|6739.09|6739.09|0
1619427900000|2021-04-26 09:05:00|6739.92|6739.92|6742.03|6742.03|6743.55|6743.55|6739.92|6739.92|0
1619428200000|2021-04-26 09:10:00|6742.63|6742.63|6742.32|6742.32|6742.63|6742.63|6740.45|6740.45|0
1619428500000|2021-04-26 09:15:00|6742.22|6742.22|6745.3|6745.3|6745.3|6745.3|6742.22|6742.22|0
1619428800000|2021-04-26 09:20:00|6743.14|6743.14|6746.77|6746.77|6746.77|6746.77|6743.14|6743.14|0
1619429100000|2021-04-26 09:25:00|6747.92|6747.92|6747.19|6747.19|6748.11|6748.11|6747.19|6747.19|0
1619429400000|2021-04-26 09:30:00|6746.39|6746.39|6746.56|6746.56|6747.05|6747.05|6745.9|6745.9|0
1619429700000|2021-04-26 09:35:00|6746.29|6746.29|6747.02|6747.02|6747.02|6747.02|6745.85|6745.85|0
1619430000000|2021-04-26 09:40:00|6745.92|6745.92|6745.56|6745.56|6745.92|6745.92|6745|6745|0
1619430300000|2021-04-26 09:45:00|6745.15|6745.15|6747.27|6747.27|6748.07|6748.07|6745.15|6745.15|0
1619430600000|2021-04-26 09:50:00|6748.03|6748.03|6744.1|6744.1|6748.03|6748.03|6744.1|6744.1|0
1619430900000|2021-04-26 09:55:00|6743.53|6743.53|6741.25|6741.25|6743.53|6743.53|6740.03|6740.03|0
1619431200000|2021-04-26 10:00:00|6740.89|6740.89|6733.79|6733.79|6740.89|6740.89|6733.79|6733.79|0
1619431500000|2021-04-26 10:05:00|6733.55|6733.55|6738.11|6738.11|6738.11|6738.11|6733.55|6733.55|0
1619431800000|2021-04-26 10:10:00|6738.33|6738.33|6742.08|6742.08|6742.08|6742.08|6738.33|6738.33|0
1619432100000|2021-04-26 10:15:00|6743.07|6743.07|6741.67|6741.67|6743.48|6743.48|6741.67|6741.67|0
1619432400000|2021-04-26 10:20:00|6740.2|6740.2|6739.07|6739.07|6740.2|6740.2|6738.67|6738.67|0
1619432700000|2021-04-26 10:25:00|6739.9|6739.9|6742.23|6742.23|6742.55|6742.55|6739.9|6739.9|0
1619433000000|2021-04-26 10:30:00|6743.62|6743.62|6744.78|6744.78|6746.35|6746.35|6743.62|6743.62|0
1619433300000|2021-04-26 10:35:00|6744.41|6744.41|6741|6741|6744.41|6744.41|6741|6741|0
1619433600000|2021-04-26 10:40:00|6741.48|6741.48|6741.82|6741.82|6742.64|6742.64|6741.3|6741.3|0
1619433900000|2021-04-26 10:45:00|6743.6|6743.6|6741.42|6741.42|6743.6|6743.6|6741.42|6741.42|0
1619434200000|2021-04-26 10:50:00|6741.37|6741.37|6740.33|6740.33|6742|6742|6740.33|6740.33|0
1619434500000|2021-04-26 10:55:00|6740.94|6740.94|6740.75|6740.75|6742.42|6742.42|6740.75|6740.75|0
1619434800000|2021-04-26 11:00:00|6739.76|6739.76|6738.18|6738.18|6740.31|6740.31|6738.18|6738.18|0
1619435100000|2021-04-26 11:05:00|6739.05|6739.05|6740.06|6740.06|6740.06|6740.06|6738.05|6738.05|0
1619435400000|2021-04-26 11:10:00|6740.27|6740.27|6742.46|6742.46|6742.46|6742.46|6740.27|6740.27|0
1619435700000|2021-04-26 11:15:00|6743.48|6743.48|6745.9|6745.9|6745.9|6745.9|6743.48|6743.48|0
1619436000000|2021-04-26 11:20:00|6745.47|6745.47|6743.75|6743.75|6745.56|6745.56|6743.75|6743.75|0
1619436300000|2021-04-26 11:25:00|6743.67|6743.67|6743.34|6743.34|6743.67|6743.67|6743.09|6743.09|0
1619436600000|2021-04-26 11:30:00|6743|6743|6742.9|6742.9|6743.17|6743.17|6742.86|6742.86|0
1619436900000|2021-04-26 11:35:00|6742.91|6742.91|6743.99|6743.99|6744.35|6744.35|6742.91|6742.91|0
1619437200000|2021-04-26 11:40:00|6743.58|6743.58|6742.99|6742.99|6743.58|6743.58|6742.35|6742.35|0
1619437500000|2021-04-26 11:45:00|6743.21|6743.21|6745.8|6745.8|6745.82|6745.82|6743.21|6743.21|0
1619437800000|2021-04-26 11:50:00|6746.92|6746.92|6744.97|6744.97|6746.92|6746.92|6744.67|6744.67|0
1619438100000|2021-04-26 11:55:00|6745.91|6745.91|6746.7|6746.7|6746.7|6746.7|6745.86|6745.86|0
1619438400000|2021-04-26 12:00:00|6745.9|6745.9|6746.59|6746.59|6747.77|6747.77|6745.9|6745.9|0
1619438700000|2021-04-26 12:05:00|6746.83|6746.83|6744.39|6744.39|6746.83|6746.83|6744.02|6744.02|0
1619439000000|2021-04-26 12:10:00|6745.09|6745.09|6744.23|6744.23|6745.09|6745.09|6744.23|6744.23|0
1619439300000|2021-04-26 12:15:00|6744.44|6744.44|6744.94|6744.94|6744.94|6744.94|6744.44|6744.44|0
1619439600000|2021-04-26 12:20:00|6745.43|6745.43|6743.76|6743.76|6745.43|6745.43|6742.84|6742.84|0
1619439900000|2021-04-26 12:25:00|6743.11|6743.11|6743.19|6743.19|6743.52|6743.52|6742.47|6742.47|0
1619440200000|2021-04-26 12:30:00|6743.26|6743.26|6743.71|6743.71|6743.71|6743.71|6741.89|6741.89|0
1619440500000|2021-04-26 12:35:00|6743.85|6743.85|6745.52|6745.52|6745.52|6745.52|6743.85|6743.85|0
1619440800000|2021-04-26 12:40:00|6746.01|6746.01|6747.42|6747.42|6747.42|6747.42|6745.92|6745.92|0
1619441100000|2021-04-26 12:45:00|6746.69|6746.69|6749.23|6749.23|6749.23|6749.23|6745.71|6745.71|0
1619441400000|2021-04-26 12:50:00|6749.01|6749.01|6749.71|6749.71|6749.71|6749.71|6748.28|6748.28|0
1619441700000|2021-04-26 12:55:00|6750.71|6750.71|6752.18|6752.18|6752.18|6752.18|6750.7|6750.7|0
1619442000000|2021-04-26 13:00:00|6752.08|6752.08|6753.02|6753.02|6753.64|6753.64|6751.88|6751.88|0
1619442300000|2021-04-26 13:05:00|6750.93|6750.93|6749.25|6749.25|6751.29|6751.29|6748.93|6748.93|0
1619442600000|2021-04-26 13:10:00|6749.95|6749.95|6749.62|6749.62|6749.95|6749.95|6748.71|6748.71|0
1619442900000|2021-04-26 13:15:00|6749.57|6749.57|6755.37|6755.37|6756.91|6756.91|6749.57|6749.57|0
1619443200000|2021-04-26 13:20:00|6755.67|6755.67|6755.86|6755.86|6756.97|6756.97|6755.67|6755.67|0
1619443500000|2021-04-26 13:25:00|6757.34|6757.34|6757.98|6757.98|6758.47|6758.47|6757.34|6757.34|0
1619443800000|2021-04-26 13:30:00|6758.96|6758.96|6761.12|6761.12|6761.28|6761.28|6758.96|6758.96|0
1619444100000|2021-04-26 13:35:00|6760.06|6760.06|6760.06|6760.06|6760.65|6760.65|6758.81|6758.81|0
1619444400000|2021-04-26 13:40:00|6758.35|6758.35|6759.87|6759.87|6760.08|6760.08|6758.35|6758.35|0
1619444700000|2021-04-26 13:45:00|6757.18|6757.18|6762.5|6762.5|6762.53|6762.53|6757.18|6757.18|0
1619445000000|2021-04-26 13:50:00|6759.03|6759.03|6751.78|6751.78|6759.03|6759.03|6751.78|6751.78|0
1619445300000|2021-04-26 13:55:00|6751.67|6751.67|6753.76|6753.76|6753.89|6753.89|6751.67|6751.67|0
1619445600000|2021-04-26 14:00:00|6754.3|6754.3|6753.63|6753.63|6754.3|6754.3|6751.89|6751.89|0
1619445900000|2021-04-26 14:05:00|6753.19|6753.19|6755.41|6755.41|6755.41|6755.41|6753.19|6753.19|0
1619446200000|2021-04-26 14:10:00|6757.13|6757.13|6760.9|6760.9|6760.94|6760.94|6757.13|6757.13|0
1619446500000|2021-04-26 14:15:00|6762.57|6762.57|6761.67|6761.67|6764.73|6764.73|6761.67|6761.67|0
1619446800000|2021-04-26 14:20:00|6763|6763|6767.41|6767.41|6767.41|6767.41|6763|6763|0
1619447100000|2021-04-26 14:25:00|6765.27|6765.27|6766.12|6766.12|6767.08|6767.08|6765.27|6765.27|0
1619447400000|2021-04-26 14:30:00|6767.31|6767.31|6767.9|6767.9|6768.76|6768.76|6766.84|6766.84|0
1619447700000|2021-04-26 14:35:00|6768.53|6768.53|6769.14|6769.14|6769.16|6769.16|6767.98|6767.98|0
1619448000000|2021-04-26 14:40:00|6769.13|6769.13|6769.28|6769.28|6769.32|6769.32|6767.32|6767.32|0
1619448300000|2021-04-26 14:45:00|6769.3|6769.3|6766.71|6766.71|6769.71|6769.71|6766.62|6766.62|0
1619448600000|2021-04-26 14:50:00|6766.05|6766.05|6766.21|6766.21|6766.21|6766.21|6765.77|6765.77|0
1619448900000|2021-04-26 14:55:00|6764.95|6764.95|6762.68|6762.68|6765.85|6765.85|6762.68|6762.68|0
1619449200000|2021-04-26 15:00:00|6763.24|6763.24|6768|6768|6768|6768|6763.24|6763.24|0
1619449500000|2021-04-26 15:05:00|6766.22|6766.22|6772.14|6772.14|6772.14|6772.14|6766.22|6766.22|0
1619449800000|2021-04-26 15:10:00|6773.01|6773.01|6772.25|6772.25|6773.04|6773.04|6772.25|6772.25|0
1619450100000|2021-04-26 15:15:00|6771.85|6771.85|6770.72|6770.72|6773.1|6773.1|6770.54|6770.54|0
1619450400000|2021-04-26 15:20:00|6769.64|6769.64|6771.93|6771.93|6771.93|6771.93|6768.97|6768.97|0
1619450700000|2021-04-26 15:25:00|6771.68|6771.68|6771.69|6771.69|6772.82|6772.82|6771.68|6771.68|0
1619507700000|2021-04-27 07:15:00|6763.65|6763.65|6762.91|6762.91|6763.82|6763.82|6762.91|6762.91|0
1619508000000|2021-04-27 07:20:00|6761.68|6761.68|6761.43|6761.43|6761.68|6761.68|6759.39|6759.39|0
1619508300000|2021-04-27 07:25:00|6761.77|6761.77|6759.69|6759.69|6761.77|6761.77|6758.23|6758.23|0
1619508600000|2021-04-27 07:30:00|6757.08|6757.08|6748.76|6748.76|6757.08|6757.08|6748.76|6748.76|0
1619508900000|2021-04-27 07:35:00|6747.89|6747.89|6747.83|6747.83|6748.45|6748.45|6747.62|6747.62|0
1619509200000|2021-04-27 07:40:00|6739.61|6739.61|6740.55|6740.55|6740.55|6740.55|6738.09|6738.09|0
1619509500000|2021-04-27 07:45:00|6740.56|6740.56|6740.84|6740.84|6743.4|6743.4|6740.56|6740.56|0
1619509800000|2021-04-27 07:50:00|6738.43|6738.43|6734.46|6734.46|6738.43|6738.43|6734.46|6734.46|0
1619510100000|2021-04-27 07:55:00|6735.53|6735.53|6727.7|6727.7|6735.53|6735.53|6727.7|6727.7|0
1619510400000|2021-04-27 08:00:00|6725.22|6725.22|6729.42|6729.42|6729.62|6729.62|6725.22|6725.22|0
1619510700000|2021-04-27 08:05:00|6730.35|6730.35|6729.65|6729.65|6732.5|6732.5|6729.65|6729.65|0
1619511000000|2021-04-27 08:10:00|6729.36|6729.36|6727.81|6727.81|6729.36|6729.36|6725.86|6725.86|0
1619511300000|2021-04-27 08:15:00|6726.98|6726.98|6727.96|6727.96|6729.57|6729.57|6726.98|6726.98|0
1619511600000|2021-04-27 08:20:00|6728.42|6728.42|6729.53|6729.53|6730.76|6730.76|6727.45|6727.45|0
1619511900000|2021-04-27 08:25:00|6729.22|6729.22|6730.25|6730.25|6730.25|6730.25|6728.27|6728.27|0
1619512200000|2021-04-27 08:30:00|6731.67|6731.67|6735.27|6735.27|6735.27|6735.27|6731.67|6731.67|0
1619512500000|2021-04-27 08:35:00|6736.57|6736.57|6737.66|6737.66|6739.35|6739.35|6736.57|6736.57|0
1619512800000|2021-04-27 08:40:00|6736.67|6736.67|6735.01|6735.01|6736.67|6736.67|6733.79|6733.79|0
1619513100000|2021-04-27 08:45:00|6732.49|6732.49|6731.43|6731.43|6732.49|6732.49|6729.56|6729.56|0
1619513400000|2021-04-27 08:50:00|6730.55|6730.55|6732.76|6732.76|6732.76|6732.76|6730.23|6730.23|0
1619513700000|2021-04-27 08:55:00|6733.95|6733.95|6730.47|6730.47|6733.95|6733.95|6730.47|6730.47|0
1619514000000|2021-04-27 09:00:00|6730.33|6730.33|6732.42|6732.42|6732.42|6732.42|6729.94|6729.94|0
1619514300000|2021-04-27 09:05:00|6733.33|6733.33|6734.36|6734.36|6734.43|6734.43|6733.18|6733.18|0
1619514600000|2021-04-27 09:10:00|6733.75|6733.75|6728.88|6728.88|6733.75|6733.75|6728.88|6728.88|0
1619514900000|2021-04-27 09:15:00|6728.13|6728.13|6729.04|6729.04|6729.04|6729.04|6727.9|6727.9|0
1619515200000|2021-04-27 09:20:00|6729.56|6729.56|6726.96|6726.96|6729.91|6729.91|6726.96|6726.96|0
1619515500000|2021-04-27 09:25:00|6726.75|6726.75|6724.67|6724.67|6726.75|6726.75|6724.67|6724.67|0
1619515800000|2021-04-27 09:30:00|6725.06|6725.06|6724.33|6724.33|6725.74|6725.74|6723.62|6723.62|0
1619516100000|2021-04-27 09:35:00|6725.48|6725.48|6727.48|6727.48|6727.74|6727.74|6725.48|6725.48|0
1619516400000|2021-04-27 09:40:00|6728.99|6728.99|6732.06|6732.06|6732.06|6732.06|6728.99|6728.99|0
1619516700000|2021-04-27 09:45:00|6730.56|6730.56|6728.51|6728.51|6730.56|6730.56|6727.84|6727.84|0
1619517000000|2021-04-27 09:50:00|6728.92|6728.92|6724.3|6724.3|6728.92|6728.92|6724.14|6724.14|0
1619517300000|2021-04-27 09:55:00|6726.16|6726.16|6726.15|6726.15|6726.33|6726.33|6724.48|6724.48|0
1619517600000|2021-04-27 10:00:00|6726.51|6726.51|6726.23|6726.23|6727.57|6727.57|6726.23|6726.23|0
1619517900000|2021-04-27 10:05:00|6725.85|6725.85|6723.57|6723.57|6725.85|6725.85|6723.24|6723.24|0
1619518200000|2021-04-27 10:10:00|6724.49|6724.49|6724.49|6724.49|6724.49|6724.49|6723.6|6723.6|0
1619518500000|2021-04-27 10:15:00|6726.24|6726.24|6724.77|6724.77|6726.44|6726.44|6724.77|6724.77|0
1619518800000|2021-04-27 10:20:00|6724.56|6724.56|6724.39|6724.39|6725.26|6725.26|6724.29|6724.29|0
1619519100000|2021-04-27 10:25:00|6724.61|6724.61|6721.78|6721.78|6724.61|6724.61|6721.78|6721.78|0
1619519400000|2021-04-27 10:30:00|6722.08|6722.08|6719.99|6719.99|6722.08|6722.08|6719.99|6719.99|0
1619519700000|2021-04-27 10:35:00|6719.55|6719.55|6716.25|6716.25|6719.55|6719.55|6716.25|6716.25|0
1619520000000|2021-04-27 10:40:00|6717.03|6717.03|6717.1|6717.1|6717.83|6717.83|6717.03|6717.03|0
1619520300000|2021-04-27 10:45:00|6716.77|6716.77|6719.6|6719.6|6719.6|6719.6|6716.77|6716.77|0
1619520600000|2021-04-27 10:50:00|6718.96|6718.96|6716.08|6716.08|6718.96|6718.96|6716.08|6716.08|0
1619520900000|2021-04-27 10:55:00|6715.01|6715.01|6713.53|6713.53|6715.01|6715.01|6712.69|6712.69|0
1619521200000|2021-04-27 11:00:00|6712.75|6712.75|6713|6713|6716.01|6716.01|6712.75|6712.75|0
1619521500000|2021-04-27 11:05:00|6712.5|6712.5|6710.45|6710.45|6712.5|6712.5|6710.45|6710.45|0
1619521800000|2021-04-27 11:10:00|6709.25|6709.25|6708.6|6708.6|6709.26|6709.26|6707.86|6707.86|0
1619522100000|2021-04-27 11:15:00|6706.04|6706.04|6705.38|6705.38|6706.97|6706.97|6705.38|6705.38|0
1619522400000|2021-04-27 11:20:00|6704.11|6704.11|6704.74|6704.74|6705.39|6705.39|6704.03|6704.03|0
1619522700000|2021-04-27 11:25:00|6703.08|6703.08|6701.78|6701.78|6703.08|6703.08|6701.65|6701.65|0
1619523000000|2021-04-27 11:30:00|6701.15|6701.15|6702.62|6702.62|6702.82|6702.82|6700.12|6700.12|0
1619523300000|2021-04-27 11:35:00|6702.55|6702.55|6701.88|6701.88|6702.65|6702.65|6701.41|6701.41|0
1619523600000|2021-04-27 11:40:00|6702.52|6702.52|6698.14|6698.14|6702.52|6702.52|6698.14|6698.14|0
1619523900000|2021-04-27 11:45:00|6698.08|6698.08|6696.54|6696.54|6698.08|6698.08|6696.54|6696.54|0
1619524200000|2021-04-27 11:50:00|6696.94|6696.94|6696.24|6696.24|6698.54|6698.54|6696.24|6696.24|0
1619524500000|2021-04-27 11:55:00|6696|6696|6698.05|6698.05|6698.05|6698.05|6695.44|6695.44|0
1619524800000|2021-04-27 12:00:00|6698.79|6698.79|6698.69|6698.69|6699.71|6699.71|6698.69|6698.69|0
1619525100000|2021-04-27 12:05:00|6698.82|6698.82|6699.65|6699.65|6699.65|6699.65|6698.82|6698.82|0
1619525400000|2021-04-27 12:10:00|6700.04|6700.04|6699.19|6699.19|6700.69|6700.69|6699.19|6699.19|0
1619525700000|2021-04-27 12:15:00|6700.48|6700.48|6699.44|6699.44|6701.09|6701.09|6699.44|6699.44|0
1619526000000|2021-04-27 12:20:00|6699.4|6699.4|6698.57|6698.57|6699.93|6699.93|6698.45|6698.45|0
1619526300000|2021-04-27 12:25:00|6698.87|6698.87|6698.45|6698.45|6698.87|6698.87|6697.02|6697.02|0
1619526600000|2021-04-27 12:30:00|6698.07|6698.07|6700.6|6700.6|6700.6|6700.6|6697.06|6697.06|0
1619526900000|2021-04-27 12:35:00|6702.76|6702.76|6702.74|6702.74|6702.89|6702.89|6701.89|6701.89|0
1619527200000|2021-04-27 12:40:00|6702.71|6702.71|6707.52|6707.52|6707.52|6707.52|6702.71|6702.71|0
1619527500000|2021-04-27 12:45:00|6706.09|6706.09|6704.11|6704.11|6706.09|6706.09|6703.9|6703.9|0
1619527800000|2021-04-27 12:50:00|6703.74|6703.74|6701.9|6701.9|6703.74|6703.74|6701.9|6701.9|0
1619528100000|2021-04-27 12:55:00|6702|6702|6702.27|6702.27|6702.27|6702.27|6701.51|6701.51|0
1619528400000|2021-04-27 13:00:00|6702.69|6702.69|6699.69|6699.69|6702.69|6702.69|6699.69|6699.69|0
1619528700000|2021-04-27 13:05:00|6699.23|6699.23|6700.08|6700.08|6700.08|6700.08|6699.23|6699.23|0
1619529000000|2021-04-27 13:10:00|6699.37|6699.37|6699.61|6699.61|6700.12|6700.12|6699.37|6699.37|0
1619529300000|2021-04-27 13:15:00|6699.03|6699.03|6697.23|6697.23|6699.25|6699.25|6696.61|6696.61|0
1619529600000|2021-04-27 13:20:00|6695.04|6695.04|6695.46|6695.46|6695.46|6695.46|6694.58|6694.58|0
1619529900000|2021-04-27 13:25:00|6696.24|6696.24|6700.4|6700.4|6700.4|6700.4|6696.24|6696.24|0
1619530200000|2021-04-27 13:30:00|6701.2|6701.2|6700.27|6700.27|6701.43|6701.43|6699.42|6699.42|0
1619530500000|2021-04-27 13:35:00|6699.85|6699.85|6695.78|6695.78|6699.85|6699.85|6695.78|6695.78|0
1619530800000|2021-04-27 13:40:00|6695.59|6695.59|6694.52|6694.52|6695.59|6695.59|6694.52|6694.52|0
1619531100000|2021-04-27 13:45:00|6693.53|6693.53|6691.33|6691.33|6693.53|6693.53|6690.66|6690.66|0
1619531400000|2021-04-27 13:50:00|6691.65|6691.65|6694.02|6694.02|6694.47|6694.47|6691.65|6691.65|0
1619531700000|2021-04-27 13:55:00|6695.75|6695.75|6694.89|6694.89|6696.77|6696.77|6694.89|6694.89|0
1619532000000|2021-04-27 14:00:00|6696.05|6696.05|6692.78|6692.78|6696.05|6696.05|6692.78|6692.78|0
1619532300000|2021-04-27 14:05:00|6691.31|6691.31|6693.27|6693.27|6694.01|6694.01|6691.31|6691.31|0
1619532600000|2021-04-27 14:10:00|6694.71|6694.71|6696.25|6696.25|6696.99|6696.99|6694.71|6694.71|0
1619532900000|2021-04-27 14:15:00|6695.25|6695.25|6693.19|6693.19|6695.25|6695.25|6692.23|6692.23|0
1619533200000|2021-04-27 14:20:00|6694.53|6694.53|6695.81|6695.81|6695.9|6695.9|6694.53|6694.53|0
1619533500000|2021-04-27 14:25:00|6695.22|6695.22|6697.84|6697.84|6697.84|6697.84|6695.22|6695.22|0
1619533800000|2021-04-27 14:30:00|6699.75|6699.75|6696.69|6696.69|6699.75|6699.75|6696.69|6696.69|0
1619534100000|2021-04-27 14:35:00|6695.97|6695.97|6691.84|6691.84|6695.97|6695.97|6691.83|6691.83|0
1619534400000|2021-04-27 14:40:00|6690.13|6690.13|6691.12|6691.12|6691.12|6691.12|6690.13|6690.13|0
1619534700000|2021-04-27 14:45:00|6692.32|6692.32|6693.41|6693.41|6693.41|6693.41|6692.21|6692.21|0
1619535000000|2021-04-27 14:50:00|6693.33|6693.33|6688.95|6688.95|6693.33|6693.33|6688.95|6688.95|0
1619535300000|2021-04-27 14:55:00|6688.38|6688.38|6690.79|6690.79|6690.79|6690.79|6688.38|6688.38|0
1619535600000|2021-04-27 15:00:00|6691.3|6691.3|6689.14|6689.14|6691.3|6691.3|6688.84|6688.84|0
1619535900000|2021-04-27 15:05:00|6687.53|6687.53|6682.58|6682.58|6687.53|6687.53|6682.58|6682.58|0
1619536200000|2021-04-27 15:10:00|6683.42|6683.42|6682.81|6682.81|6683.42|6683.42|6680.44|6680.44|0
1619536500000|2021-04-27 15:15:00|6682.7|6682.7|6684.77|6684.77|6684.77|6684.77|6682.7|6682.7|0
1619536800000|2021-04-27 15:20:00|6685.01|6685.01|6684.57|6684.57|6685.41|6685.41|6684.57|6684.57|0
1619537100000|2021-04-27 15:25:00|6684.46|6684.46|6676.83|6676.83|6684.46|6684.46|6676.83|6676.83|0
1619594100000|2021-04-28 07:15:00|6686.77|6686.77|6694.86|6694.86|6694.86|6694.86|6686.77|6686.77|0
1619594400000|2021-04-28 07:20:00|6689.4|6689.4|6691.23|6691.23|6691.23|6691.23|6685.58|6685.58|0
1619594700000|2021-04-28 07:25:00|6691.57|6691.57|6695.47|6695.47|6695.91|6695.91|6691.57|6691.57|0
1619595000000|2021-04-28 07:30:00|6695.51|6695.51|6699.49|6699.49|6699.49|6699.49|6694.42|6694.42|0
1619595300000|2021-04-28 07:35:00|6703.21|6703.21|6706.83|6706.83|6706.83|6706.83|6703.21|6703.21|0
1619595600000|2021-04-28 07:40:00|6709.24|6709.24|6713.48|6713.48|6713.79|6713.79|6709.24|6709.24|0
1619595900000|2021-04-28 07:45:00|6712.46|6712.46|6706.4|6706.4|6712.46|6712.46|6706.4|6706.4|0
1619596200000|2021-04-28 07:50:00|6705.74|6705.74|6704.84|6704.84|6705.74|6705.74|6704.6|6704.6|0
1619596500000|2021-04-28 07:55:00|6704.71|6704.71|6707.1|6707.1|6707.1|6707.1|6704.71|6704.71|0
1619596800000|2021-04-28 08:00:00|6706.76|6706.76|6704.29|6704.29|6708.19|6708.19|6704.29|6704.29|0
1619597100000|2021-04-28 08:05:00|6704.41|6704.41|6706.42|6706.42|6706.76|6706.76|6704.41|6704.41|0
1619597400000|2021-04-28 08:10:00|6707.59|6707.59|6703.02|6703.02|6707.59|6707.59|6703.02|6703.02|0
1619597700000|2021-04-28 08:15:00|6703.47|6703.47|6699.09|6699.09|6703.47|6703.47|6699.09|6699.09|0
1619598000000|2021-04-28 08:20:00|6699.73|6699.73|6699.46|6699.46|6699.93|6699.93|6699.46|6699.46|0
1619598300000|2021-04-28 08:25:00|6698|6698|6696.89|6696.89|6698|6698|6696.23|6696.23|0
1619598600000|2021-04-28 08:30:00|6698.31|6698.31|6702.81|6702.81|6702.81|6702.81|6698.31|6698.31|0
1619598900000|2021-04-28 08:35:00|6702.49|6702.49|6702.82|6702.82|6703.29|6703.29|6702.49|6702.49|0
1619599200000|2021-04-28 08:40:00|6703.25|6703.25|6706.72|6706.72|6706.72|6706.72|6703.25|6703.25|0
1619599500000|2021-04-28 08:45:00|6705.92|6705.92|6706.92|6706.92|6706.92|6706.92|6704.77|6704.77|0
1619599800000|2021-04-28 08:50:00|6706.46|6706.46|6704.8|6704.8|6707.79|6707.79|6704.8|6704.8|0
1619600100000|2021-04-28 08:55:00|6705.38|6705.38|6705.17|6705.17|6705.59|6705.59|6703.84|6703.84|0
1619600400000|2021-04-28 09:00:00|6705.2|6705.2|6702.73|6702.73|6705.2|6705.2|6702.73|6702.73|0
1619600700000|2021-04-28 09:05:00|6701.72|6701.72|6700.6|6700.6|6701.72|6701.72|6700.6|6700.6|0
1619601000000|2021-04-28 09:10:00|6701.17|6701.17|6700.65|6700.65|6701.5|6701.5|6700.65|6700.65|0
1619601300000|2021-04-28 09:15:00|6700.67|6700.67|6699.56|6699.56|6700.67|6700.67|6699.25|6699.25|0
1619601600000|2021-04-28 09:20:00|6698.55|6698.55|6698.16|6698.16|6698.96|6698.96|6698.16|6698.16|0
1619601900000|2021-04-28 09:25:00|6697.68|6697.68|6696.09|6696.09|6697.68|6697.68|6695.6|6695.6|0
1619602200000|2021-04-28 09:30:00|6694.74|6694.74|6694.87|6694.87|6696.28|6696.28|6694.74|6694.74|0
1619602500000|2021-04-28 09:35:00|6695.08|6695.08|6689.92|6689.92|6695.08|6695.08|6689.92|6689.92|0
1619602800000|2021-04-28 09:40:00|6689.32|6689.32|6690.06|6690.06|6690.65|6690.65|6689.32|6689.32|0
1619603100000|2021-04-28 09:45:00|6689.81|6689.81|6690.2|6690.2|6690.2|6690.2|6689.34|6689.34|0
1619603400000|2021-04-28 09:50:00|6690.46|6690.46|6690.69|6690.69|6690.69|6690.69|6690.18|6690.18|0
1619603700000|2021-04-28 09:55:00|6691.14|6691.14|6692.83|6692.83|6693.27|6693.27|6691.14|6691.14|0
1619604000000|2021-04-28 10:00:00|6692.28|6692.28|6691.85|6691.85|6692.28|6692.28|6690.71|6690.71|0
1619604300000|2021-04-28 10:05:00|6691.89|6691.89|6694.53|6694.53|6694.53|6694.53|6691.89|6691.89|0
1619604600000|2021-04-28 10:10:00|6695.94|6695.94|6696.47|6696.47|6696.6|6696.6|6695.1|6695.1|0
1619604900000|2021-04-28 10:15:00|6698.19|6698.19|6695.51|6695.51|6698.19|6698.19|6695.51|6695.51|0
1619605200000|2021-04-28 10:20:00|6695.18|6695.18|6695.35|6695.35|6695.35|6695.35|6694.47|6694.47|0
1619605500000|2021-04-28 10:25:00|6696.26|6696.26|6697.6|6697.6|6697.96|6697.96|6696.26|6696.26|0
1619605800000|2021-04-28 10:30:00|6695.49|6695.49|6690.93|6690.93|6695.49|6695.49|6690.93|6690.93|0
1619606100000|2021-04-28 10:35:00|6691.52|6691.52|6692.3|6692.3|6692.3|6692.3|6690.67|6690.67|0
1619606400000|2021-04-28 10:40:00|6693.39|6693.39|6694.07|6694.07|6694.07|6694.07|6692.98|6692.98|0
1619606700000|2021-04-28 10:45:00|6696.32|6696.32|6695.7|6695.7|6696.6|6696.6|6695.7|6695.7|0
1619607000000|2021-04-28 10:50:00|6695.83|6695.83|6697.11|6697.11|6697.11|6697.11|6695.83|6695.83|0
1619607300000|2021-04-28 10:55:00|6696.54|6696.54|6698.97|6698.97|6698.97|6698.97|6696.54|6696.54|0
1619607600000|2021-04-28 11:00:00|6699.97|6699.97|6700.21|6700.21|6700.95|6700.95|6699.46|6699.46|0
1619607900000|2021-04-28 11:05:00|6699.96|6699.96|6702|6702|6702|6702|6699.96|6699.96|0
1619608200000|2021-04-28 11:10:00|6702.1|6702.1|6702.16|6702.16|6703.01|6703.01|6702.1|6702.1|0
1619608500000|2021-04-28 11:15:00|6703.14|6703.14|6705.93|6705.93|6705.93|6705.93|6702.57|6702.57|0
1619608800000|2021-04-28 11:20:00|6707.17|6707.17|6707.34|6707.34|6709.21|6709.21|6707.17|6707.17|0
1619609100000|2021-04-28 11:25:00|6706.32|6706.32|6703.92|6703.92|6706.32|6706.32|6703.52|6703.52|0
1619609400000|2021-04-28 11:30:00|6702.44|6702.44|6701.26|6701.26|6702.44|6702.44|6698.78|6698.78|0
1619609700000|2021-04-28 11:35:00|6701.76|6701.76|6701.97|6701.97|6702.27|6702.27|6701|6701|0
1619610000000|2021-04-28 11:40:00|6701.05|6701.05|6698.75|6698.75|6702.15|6702.15|6698.75|6698.75|0
1619610300000|2021-04-28 11:45:00|6696.23|6696.23|6695.71|6695.71|6696.23|6696.23|6695.1|6695.1|0
1619610600000|2021-04-28 11:50:00|6695.1|6695.1|6694.39|6694.39|6695.21|6695.21|6694.39|6694.39|0
1619610900000|2021-04-28 11:55:00|6694.19|6694.19|6697.3|6697.3|6697.3|6697.3|6694.19|6694.19|0
1619611200000|2021-04-28 12:00:00|6696.87|6696.87|6696.65|6696.65|6697.31|6697.31|6696.65|6696.65|0
1619611500000|2021-04-28 12:05:00|6696.72|6696.72|6698.52|6698.52|6698.52|6698.52|6696.72|6696.72|0
1619611800000|2021-04-28 12:10:00|6698.86|6698.86|6700.17|6700.17|6700.17|6700.17|6698.86|6698.86|0
1619612100000|2021-04-28 12:15:00|6700.03|6700.03|6701.07|6701.07|6701.14|6701.14|6699.92|6699.92|0
1619612400000|2021-04-28 12:20:00|6700.3|6700.3|6700.52|6700.52|6700.79|6700.79|6700.21|6700.21|0
1619612700000|2021-04-28 12:25:00|6699.49|6699.49|6695.87|6695.87|6699.49|6699.49|6695.87|6695.87|0
1619613000000|2021-04-28 12:30:00|6695.36|6695.36|6694.53|6694.53|6695.36|6695.36|6694.24|6694.24|0
1619613300000|2021-04-28 12:35:00|6694.83|6694.83|6695.09|6695.09|6696.76|6696.76|6694.83|6694.83|0
1619613600000|2021-04-28 12:40:00|6694.2|6694.2|6693.41|6693.41|6694.2|6694.2|6692.17|6692.17|0
1619613900000|2021-04-28 12:45:00|6693.34|6693.34|6691.74|6691.74|6693.34|6693.34|6691.62|6691.62|0
1619614200000|2021-04-28 12:50:00|6692.01|6692.01|6692.55|6692.55|6692.55|6692.55|6691.48|6691.48|0
1619614500000|2021-04-28 12:55:00|6692.17|6692.17|6692|6692|6692.44|6692.44|6692|6692|0
1619614800000|2021-04-28 13:00:00|6690.33|6690.33|6688.88|6688.88|6691.27|6691.27|6688.88|6688.88|0
1619615100000|2021-04-28 13:05:00|6687.25|6687.25|6685.88|6685.88|6687.31|6687.31|6685.88|6685.88|0
1619615400000|2021-04-28 13:10:00|6684.78|6684.78|6683.67|6683.67|6684.99|6684.99|6683.62|6683.62|0
1619615700000|2021-04-28 13:15:00|6680.28|6680.28|6682.6|6682.6|6682.6|6682.6|6680.28|6680.28|0
1619616000000|2021-04-28 13:20:00|6683.06|6683.06|6683.37|6683.37|6683.37|6683.37|6680.82|6680.82|0
1619616300000|2021-04-28 13:25:00|6682.65|6682.65|6684.11|6684.11|6684.11|6684.11|6681.82|6681.82|0
1619616600000|2021-04-28 13:30:00|6684.4|6684.4|6689.02|6689.02|6689.23|6689.23|6684.4|6684.4|0
1619616900000|2021-04-28 13:35:00|6690.54|6690.54|6690.77|6690.77|6691.28|6691.28|6689.59|6689.59|0
1619617200000|2021-04-28 13:40:00|6689.45|6689.45|6691.16|6691.16|6691.16|6691.16|6688.6|6688.6|0
1619617500000|2021-04-28 13:45:00|6690.4|6690.4|6693.53|6693.53|6693.53|6693.53|6690.4|6690.4|0
1619617800000|2021-04-28 13:50:00|6694.59|6694.59|6695.21|6695.21|6695.21|6695.21|6693.11|6693.11|0
1619618100000|2021-04-28 13:55:00|6694.86|6694.86|6698.9|6698.9|6698.9|6698.9|6694.86|6694.86|0
1619618400000|2021-04-28 14:00:00|6700.4|6700.4|6697.72|6697.72|6700.94|6700.94|6697.72|6697.72|0
1619618700000|2021-04-28 14:05:00|6697.49|6697.49|6696.89|6696.89|6697.49|6697.49|6693.22|6693.22|0
1619619000000|2021-04-28 14:10:00|6697.54|6697.54|6693.44|6693.44|6697.54|6697.54|6693.44|6693.44|0
1619619300000|2021-04-28 14:15:00|6693.19|6693.19|6695.62|6695.62|6695.62|6695.62|6693.19|6693.19|0
1619619600000|2021-04-28 14:20:00|6697.75|6697.75|6697.56|6697.56|6698.87|6698.87|6697.56|6697.56|0
1619619900000|2021-04-28 14:25:00|6695.07|6695.07|6694.67|6694.67|6695.07|6695.07|6693.28|6693.28|0
1619620200000|2021-04-28 14:30:00|6692.07|6692.07|6693.03|6693.03|6693.03|6693.03|6691.23|6691.23|0
1619620500000|2021-04-28 14:35:00|6692.53|6692.53|6689.93|6689.93|6692.53|6692.53|6689.81|6689.81|0
1619620800000|2021-04-28 14:40:00|6689.27|6689.27|6687.94|6687.94|6689.27|6689.27|6686.87|6686.87|0
1619621100000|2021-04-28 14:45:00|6684.37|6684.37|6685.86|6685.86|6685.86|6685.86|6684.37|6684.37|0
1619621400000|2021-04-28 14:50:00|6685.12|6685.12|6686.97|6686.97|6686.97|6686.97|6683.74|6683.74|0
1619621700000|2021-04-28 14:55:00|6686.66|6686.66|6687.87|6687.87|6689.02|6689.02|6686.66|6686.66|0
1619622000000|2021-04-28 15:00:00|6687.63|6687.63|6687.23|6687.23|6689.83|6689.83|6686.96|6686.96|0
1619622300000|2021-04-28 15:05:00|6687.26|6687.26|6685.9|6685.9|6687.26|6687.26|6685.48|6685.48|0
1619622600000|2021-04-28 15:10:00|6686.05|6686.05|6689.23|6689.23|6689.23|6689.23|6686.05|6686.05|0
1619622900000|2021-04-28 15:15:00|6689.19|6689.19|6690.66|6690.66|6690.66|6690.66|6688.57|6688.57|0
1619623200000|2021-04-28 15:20:00|6691|6691|6688.86|6688.86|6691.22|6691.22|6688.86|6688.86|0
1619623500000|2021-04-28 15:25:00|6688.85|6688.85|6688.12|6688.12|6688.85|6688.85|6685.79|6685.79|0
1619680500000|2021-04-29 07:15:00|6717.49|6717.49|6710.12|6710.12|6717.49|6717.49|6709.91|6709.91|0
1619680800000|2021-04-29 07:20:00|6704.9|6704.9|6703.81|6703.81|6709.2|6709.2|6702.2|6702.2|0
1619681100000|2021-04-29 07:25:00|6703.62|6703.62|6700.22|6700.22|6703.62|6703.62|6699.17|6699.17|0
1619681400000|2021-04-29 07:30:00|6698.16|6698.16|6698.01|6698.01|6699.3|6699.3|6698.01|6698.01|0
1619681700000|2021-04-29 07:35:00|6698.25|6698.25|6701.34|6701.34|6705.87|6705.87|6698.25|6698.25|0
1619682000000|2021-04-29 07:40:00|6700.14|6700.14|6694.34|6694.34|6700.32|6700.32|6694.34|6694.34|0
1619682300000|2021-04-29 07:45:00|6692.2|6692.2|6694.69|6694.69|6694.69|6694.69|6692.15|6692.15|0
1619682600000|2021-04-29 07:50:00|6695.28|6695.28|6697.22|6697.22|6697.71|6697.71|6695.17|6695.17|0
1619682900000|2021-04-29 07:55:00|6697.16|6697.16|6700.6|6700.6|6700.6|6700.6|6697.16|6697.16|0
1619683200000|2021-04-29 08:00:00|6702.2|6702.2|6709.44|6709.44|6709.44|6709.44|6702.2|6702.2|0
1619683500000|2021-04-29 08:05:00|6709.37|6709.37|6707.64|6707.64|6711.95|6711.95|6707.64|6707.64|0
1619683800000|2021-04-29 08:10:00|6707.58|6707.58|6710.79|6710.79|6710.79|6710.79|6707.58|6707.58|0
1619684100000|2021-04-29 08:15:00|6712.49|6712.49|6708.96|6708.96|6712.49|6712.49|6708.96|6708.96|0
1619684400000|2021-04-29 08:20:00|6708.54|6708.54|6705.52|6705.52|6708.54|6708.54|6705.52|6705.52|0
1619684700000|2021-04-29 08:25:00|6704.16|6704.16|6702.13|6702.13|6704.16|6704.16|6702.13|6702.13|0
1619685000000|2021-04-29 08:30:00|6702.43|6702.43|6701.09|6701.09|6702.43|6702.43|6701.09|6701.09|0
1619685300000|2021-04-29 08:35:00|6701.33|6701.33|6697.61|6697.61|6701.33|6701.33|6697.61|6697.61|0
1619685600000|2021-04-29 08:40:00|6700.23|6700.23|6704.08|6704.08|6704.08|6704.08|6700.23|6700.23|0
1619685900000|2021-04-29 08:45:00|6704.77|6704.77|6709.79|6709.79|6710.06|6710.06|6704.77|6704.77|0
1619686200000|2021-04-29 08:50:00|6710.75|6710.75|6708.22|6708.22|6711.96|6711.96|6708.22|6708.22|0
1619686500000|2021-04-29 08:55:00|6707.88|6707.88|6708.23|6708.23|6709.31|6709.31|6707.88|6707.88|0
1619686800000|2021-04-29 09:00:00|6708.59|6708.59|6712.05|6712.05|6712.21|6712.21|6708.59|6708.59|0
1619687100000|2021-04-29 09:05:00|6712.39|6712.39|6706.15|6706.15|6712.39|6712.39|6706.15|6706.15|0
1619687400000|2021-04-29 09:10:00|6705.35|6705.35|6708.16|6708.16|6708.16|6708.16|6705.35|6705.35|0
1619687700000|2021-04-29 09:15:00|6707.73|6707.73|6705.7|6705.7|6707.75|6707.75|6705.7|6705.7|0
1619688000000|2021-04-29 09:20:00|6706.57|6706.57|6704.6|6704.6|6706.57|6706.57|6704.6|6704.6|0
1619688300000|2021-04-29 09:25:00|6704.03|6704.03|6703.63|6703.63|6704.94|6704.94|6703.52|6703.52|0
1619688600000|2021-04-29 09:30:00|6701.93|6701.93|6702.46|6702.46|6702.46|6702.46|6701.4|6701.4|0
1619688900000|2021-04-29 09:35:00|6702.18|6702.18|6703.97|6703.97|6703.97|6703.97|6701.97|6701.97|0
1619689200000|2021-04-29 09:40:00|6703.53|6703.53|6704.3|6704.3|6704.3|6704.3|6702.29|6702.29|0
1619689500000|2021-04-29 09:45:00|6703.74|6703.74|6703.8|6703.8|6704.26|6704.26|6703.56|6703.56|0
1619689800000|2021-04-29 09:50:00|6704.53|6704.53|6704.74|6704.74|6704.74|6704.74|6703.55|6703.55|0
1619690100000|2021-04-29 09:55:00|6703.8|6703.8|6700.42|6700.42|6703.8|6703.8|6700.42|6700.42|0
1619690400000|2021-04-29 10:00:00|6700.72|6700.72|6699.04|6699.04|6701.13|6701.13|6699.04|6699.04|0
1619690700000|2021-04-29 10:05:00|6700.1|6700.1|6699.75|6699.75|6700.1|6700.1|6697.46|6697.46|0
1619691000000|2021-04-29 10:10:00|6699.06|6699.06|6696.09|6696.09|6699.06|6699.06|6696.09|6696.09|0
1619691300000|2021-04-29 10:15:00|6694.21|6694.21|6693.77|6693.77|6694.21|6694.21|6693.06|6693.06|0
1619691600000|2021-04-29 10:20:00|6694.37|6694.37|6692.47|6692.47|6694.37|6694.37|6691.04|6691.04|0
1619691900000|2021-04-29 10:25:00|6693.01|6693.01|6694.61|6694.61|6694.61|6694.61|6693.01|6693.01|0
1619692200000|2021-04-29 10:30:00|6694.71|6694.71|6696.72|6696.72|6697.3|6697.3|6694.71|6694.71|0
1619692500000|2021-04-29 10:35:00|6696.85|6696.85|6697.2|6697.2|6697.95|6697.95|6696.85|6696.85|0
1619692800000|2021-04-29 10:40:00|6697.45|6697.45|6695.7|6695.7|6697.45|6697.45|6695.56|6695.56|0
1619693100000|2021-04-29 10:45:00|6695.06|6695.06|6701|6701|6701|6701|6695.06|6695.06|0
1619693400000|2021-04-29 10:50:00|6701.06|6701.06|6703.84|6703.84|6703.84|6703.84|6701.06|6701.06|0
1619693700000|2021-04-29 10:55:00|6703.75|6703.75|6703.86|6703.86|6704.04|6704.04|6703.61|6703.61|0
1619694000000|2021-04-29 11:00:00|6704.91|6704.91|6708.39|6708.39|6708.39|6708.39|6704.91|6704.91|0
1619694300000|2021-04-29 11:05:00|6709.37|6709.37|6707.66|6707.66|6709.37|6709.37|6707.28|6707.28|0
1619694600000|2021-04-29 11:10:00|6708.82|6708.82|6708.53|6708.53|6708.98|6708.98|6708.35|6708.35|0
1619694900000|2021-04-29 11:15:00|6708.26|6708.26|6709.64|6709.64|6709.64|6709.64|6708.26|6708.26|0
1619695200000|2021-04-29 11:20:00|6709.11|6709.11|6709.86|6709.86|6709.86|6709.86|6709.05|6709.05|0
1619695500000|2021-04-29 11:25:00|6709.62|6709.62|6706.01|6706.01|6709.62|6709.62|6706.01|6706.01|0
1619695800000|2021-04-29 11:30:00|6703.7|6703.7|6704.63|6704.63|6704.75|6704.75|6703.26|6703.26|0
1619696100000|2021-04-29 11:35:00|6707.11|6707.11|6708.08|6708.08|6708.87|6708.87|6707.11|6707.11|0
1619696400000|2021-04-29 11:40:00|6706.97|6706.97|6704.35|6704.35|6706.97|6706.97|6704.35|6704.35|0
1619696700000|2021-04-29 11:45:00|6706.11|6706.11|6704.19|6704.19|6706.11|6706.11|6703.67|6703.67|0
1619697000000|2021-04-29 11:50:00|6704.07|6704.07|6703.56|6703.56|6704.68|6704.68|6703.5|6703.5|0
1619697300000|2021-04-29 11:55:00|6703.75|6703.75|6699.28|6699.28|6703.75|6703.75|6698.63|6698.63|0
1619697600000|2021-04-29 12:00:00|6699.29|6699.29|6700.03|6700.03|6700.24|6700.24|6699.29|6699.29|0
1619697900000|2021-04-29 12:05:00|6699.42|6699.42|6696.67|6696.67|6699.42|6699.42|6696.67|6696.67|0
1619698200000|2021-04-29 12:10:00|6696.23|6696.23|6698.26|6698.26|6698.26|6698.26|6696.03|6696.03|0
1619698500000|2021-04-29 12:15:00|6697.78|6697.78|6699|6699|6699|6699|6697.78|6697.78|0
1619698800000|2021-04-29 12:20:00|6697.53|6697.53|6695.59|6695.59|6697.53|6697.53|6695.05|6695.05|0
1619699100000|2021-04-29 12:25:00|6696.02|6696.02|6697.01|6697.01|6697.18|6697.18|6696.02|6696.02|0
1619699400000|2021-04-29 12:30:00|6696.07|6696.07|6696.92|6696.92|6697.73|6697.73|6696.07|6696.07|0
1619699700000|2021-04-29 12:35:00|6696.96|6696.96|6692.35|6692.35|6696.96|6696.96|6683.4|6683.4|0
1619700000000|2021-04-29 12:40:00|6692.72|6692.72|6686.41|6686.41|6692.72|6692.72|6684.19|6684.19|0
1619700300000|2021-04-29 12:45:00|6687.39|6687.39|6691.55|6691.55|6691.55|6691.55|6687.39|6687.39|0
1619700600000|2021-04-29 12:50:00|6690.92|6690.92|6691.24|6691.24|6691.66|6691.66|6690.92|6690.92|0
1619700900000|2021-04-29 12:55:00|6690.87|6690.87|6689.39|6689.39|6690.87|6690.87|6687.78|6687.78|0
1619701200000|2021-04-29 13:00:00|6688.95|6688.95|6691.1|6691.1|6691.15|6691.15|6688.95|6688.95|0
1619701500000|2021-04-29 13:05:00|6690|6690|6690.76|6690.76|6691.18|6691.18|6690|6690|0
1619701800000|2021-04-29 13:10:00|6691.35|6691.35|6687.5|6687.5|6691.35|6691.35|6687.5|6687.5|0
1619702100000|2021-04-29 13:15:00|6687.04|6687.04|6687.18|6687.18|6687.38|6687.38|6687.04|6687.04|0
1619702400000|2021-04-29 13:20:00|6687.29|6687.29|6686.43|6686.43|6687.66|6687.66|6686.43|6686.43|0
1619702700000|2021-04-29 13:25:00|6687.36|6687.36|6687.08|6687.08|6687.36|6687.36|6683.39|6683.39|0
1619703000000|2021-04-29 13:30:00|6687.55|6687.55|6678.46|6678.46|6687.55|6687.55|6678.46|6678.46|0
1619703300000|2021-04-29 13:35:00|6674.76|6674.76|6682.41|6682.41|6682.41|6682.41|6674.76|6674.76|0
1619703600000|2021-04-29 13:40:00|6680.21|6680.21|6676.71|6676.71|6680.21|6680.21|6676.71|6676.71|0
1619703900000|2021-04-29 13:45:00|6677.51|6677.51|6676.65|6676.65|6677.51|6677.51|6676.19|6676.19|0
1619704200000|2021-04-29 13:50:00|6675.56|6675.56|6672.58|6672.58|6675.56|6675.56|6672.58|6672.58|0
1619704500000|2021-04-29 13:55:00|6673.86|6673.86|6672.38|6672.38|6673.86|6673.86|6669.39|6669.39|0
1619704800000|2021-04-29 14:00:00|6672.42|6672.42|6673.07|6673.07|6673.07|6673.07|6669.38|6669.38|0
1619705100000|2021-04-29 14:05:00|6672.71|6672.71|6675.46|6675.46|6675.46|6675.46|6672.71|6672.71|0
1619705400000|2021-04-29 14:10:00|6675.41|6675.41|6666.42|6666.42|6675.41|6675.41|6666.42|6666.42|0
1619705700000|2021-04-29 14:15:00|6663.77|6663.77|6664.8|6664.8|6665.03|6665.03|6663.44|6663.44|0
1619706000000|2021-04-29 14:20:00|6663.83|6663.83|6668.9|6668.9|6668.9|6668.9|6663.83|6663.83|0
1619706300000|2021-04-29 14:25:00|6668.79|6668.79|6667.94|6667.94|6669.44|6669.44|6667.94|6667.94|0
1619706600000|2021-04-29 14:30:00|6667.82|6667.82|6666.12|6666.12|6668.33|6668.33|6666.12|6666.12|0
1619706900000|2021-04-29 14:35:00|6666.17|6666.17|6663.91|6663.91|6666.17|6666.17|6660.61|6660.61|0
1619707200000|2021-04-29 14:40:00|6664.24|6664.24|6668.06|6668.06|6668.06|6668.06|6664.24|6664.24|0
1619707500000|2021-04-29 14:45:00|6668.29|6668.29|6665.4|6665.4|6668.59|6668.59|6665.4|6665.4|0
1619707800000|2021-04-29 14:50:00|6661.35|6661.35|6663.99|6663.99|6663.99|6663.99|6659.91|6659.91|0
1619708100000|2021-04-29 14:55:00|6665.18|6665.18|6669.16|6669.16|6669.16|6669.16|6665.1|6665.1|0
1619708400000|2021-04-29 15:00:00|6670.68|6670.68|6672.21|6672.21|6672.21|6672.21|6669.83|6669.83|0
1619708700000|2021-04-29 15:05:00|6674.08|6674.08|6679.96|6679.96|6680.51|6680.51|6674.08|6674.08|0
1619709000000|2021-04-29 15:10:00|6679.55|6679.55|6680.01|6680.01|6680.01|6680.01|6676.86|6676.86|0
1619709300000|2021-04-29 15:15:00|6680.06|6680.06|6676.2|6676.2|6680.06|6680.06|6676.2|6676.2|0
1619709600000|2021-04-29 15:20:00|6677.36|6677.36|6678.17|6678.17|6678.17|6678.17|6675.25|6675.25|0
1619709900000|2021-04-29 15:25:00|6678.81|6678.81|6679.82|6679.82|6680.5|6680.5|6677.61|6677.61|0
1619766900000|2021-04-30 07:15:00|6682.93|6682.93|6692.11|6692.11|6692.11|6692.11|6679.07|6679.07|0
1619767200000|2021-04-30 07:20:00|6692.24|6692.24|6695.92|6695.92|6695.92|6695.92|6690.58|6690.58|0
1619767500000|2021-04-30 07:25:00|6697.89|6697.89|6690.97|6690.97|6697.89|6697.89|6690.97|6690.97|0
1619767800000|2021-04-30 07:30:00|6690.29|6690.29|6695.42|6695.42|6695.42|6695.42|6690.29|6690.29|0
1619768100000|2021-04-30 07:35:00|6696.2|6696.2|6693.52|6693.52|6696.39|6696.39|6693.52|6693.52|0
1619768400000|2021-04-30 07:40:00|6693.7|6693.7|6695.75|6695.75|6695.75|6695.75|6693.7|6693.7|0
1619768700000|2021-04-30 07:45:00|6696.3|6696.3|6696.59|6696.59|6696.59|6696.59|6691.98|6691.98|0
1619769000000|2021-04-30 07:50:00|6698.97|6698.97|6692.58|6692.58|6698.97|6698.97|6692.58|6692.58|0
1619769300000|2021-04-30 07:55:00|6693.14|6693.14|6690.98|6690.98|6693.14|6693.14|6690.46|6690.46|0
1619769600000|2021-04-30 08:00:00|6694.12|6694.12|6693.03|6693.03|6694.3|6694.3|6693.03|6693.03|0
1619769900000|2021-04-30 08:05:00|6693.16|6693.16|6690.28|6690.28|6693.16|6693.16|6690.28|6690.28|0
1619770200000|2021-04-30 08:10:00|6691.03|6691.03|6689.31|6689.31|6693.63|6693.63|6689.31|6689.31|0
1619770500000|2021-04-30 08:15:00|6688.98|6688.98|6683.69|6683.69|6688.98|6688.98|6683.69|6683.69|0
1619770800000|2021-04-30 08:20:00|6684.58|6684.58|6685.26|6685.26|6685.57|6685.57|6684.58|6684.58|0
1619771100000|2021-04-30 08:25:00|6686.18|6686.18|6682.76|6682.76|6686.34|6686.34|6682.76|6682.76|0
1619771400000|2021-04-30 08:30:00|6682.79|6682.79|6681.88|6681.88|6682.79|6682.79|6681.88|6681.88|0
1619771700000|2021-04-30 08:35:00|6681.56|6681.56|6678.71|6678.71|6681.56|6681.56|6678.71|6678.71|0
1619772000000|2021-04-30 08:40:00|6679.11|6679.11|6681.13|6681.13|6681.13|6681.13|6679.11|6679.11|0
1619772300000|2021-04-30 08:45:00|6681.08|6681.08|6680.61|6680.61|6681.23|6681.23|6680.61|6680.61|0
1619772600000|2021-04-30 08:50:00|6682.61|6682.61|6686.03|6686.03|6686.03|6686.03|6682.61|6682.61|0
1619772900000|2021-04-30 08:55:00|6686.41|6686.41|6685.42|6685.42|6686.68|6686.68|6685.42|6685.42|0
1619773200000|2021-04-30 09:00:00|6685.03|6685.03|6686.89|6686.89|6686.89|6686.89|6685.03|6685.03|0
1619773500000|2021-04-30 09:05:00|6687.53|6687.53|6693.28|6693.28|6693.64|6693.64|6687.53|6687.53|0
1619773800000|2021-04-30 09:10:00|6692.59|6692.59|6690.99|6690.99|6692.99|6692.99|6690.99|6690.99|0
1619774100000|2021-04-30 09:15:00|6691.17|6691.17|6690.9|6690.9|6692.3|6692.3|6690.9|6690.9|0
1619774400000|2021-04-30 09:20:00|6690.72|6690.72|6692.99|6692.99|6694.48|6694.48|6690.72|6690.72|0
1619774700000|2021-04-30 09:25:00|6693.16|6693.16|6692.29|6692.29|6693.16|6693.16|6692.27|6692.27|0
1619775000000|2021-04-30 09:30:00|6691.25|6691.25|6691.85|6691.85|6692.26|6692.26|6689.7|6689.7|0
1619775300000|2021-04-30 09:35:00|6691.37|6691.37|6691.95|6691.95|6691.95|6691.95|6689.62|6689.62|0
1619775600000|2021-04-30 09:40:00|6691.11|6691.11|6690.46|6690.46|6691.11|6691.11|6689.27|6689.27|0
1619775900000|2021-04-30 09:45:00|6692.15|6692.15|6694.99|6694.99|6694.99|6694.99|6691.97|6691.97|0
1619776200000|2021-04-30 09:50:00|6696.54|6696.54|6694.99|6694.99|6696.54|6696.54|6694.99|6694.99|0
1619776500000|2021-04-30 09:55:00|6696.15|6696.15|6696.48|6696.48|6697.77|6697.77|6696.15|6696.15|0
1619776800000|2021-04-30 10:00:00|6695.78|6695.78|6693.32|6693.32|6695.93|6695.93|6693.32|6693.32|0
1619777100000|2021-04-30 10:05:00|6693|6693|6694.18|6694.18|6695.61|6695.61|6692.77|6692.77|0
1619777400000|2021-04-30 10:10:00|6695.87|6695.87|6695.25|6695.25|6695.87|6695.87|6694.72|6694.72|0
1619777700000|2021-04-30 10:15:00|6695.94|6695.94|6692.21|6692.21|6695.94|6695.94|6691.92|6691.92|0
1619778000000|2021-04-30 10:20:00|6691.66|6691.66|6687.56|6687.56|6691.66|6691.66|6687.25|6687.25|0
1619778300000|2021-04-30 10:25:00|6687.89|6687.89|6691.15|6691.15|6691.15|6691.15|6687.71|6687.71|0
1619778600000|2021-04-30 10:30:00|6692.84|6692.84|6693.2|6693.2|6693.2|6693.2|6692.32|6692.32|0
1619778900000|2021-04-30 10:35:00|6693.73|6693.73|6689.73|6689.73|6694.7|6694.7|6689.73|6689.73|0
1619779200000|2021-04-30 10:40:00|6689.79|6689.79|6687.84|6687.84|6690.29|6690.29|6687.84|6687.84|0
1619779500000|2021-04-30 10:45:00|6686.11|6686.11|6684.49|6684.49|6686.22|6686.22|6684.49|6684.49|0
1619779800000|2021-04-30 10:50:00|6683.42|6683.42|6679.53|6679.53|6683.42|6683.42|6679.53|6679.53|0
1619780100000|2021-04-30 10:55:00|6679.39|6679.39|6681.38|6681.38|6681.38|6681.38|6679.23|6679.23|0
1619780400000|2021-04-30 11:00:00|6680.3|6680.3|6681.55|6681.55|6682.41|6682.41|6680.3|6680.3|0
1619780700000|2021-04-30 11:05:00|6682.14|6682.14|6680.83|6680.83|6682.14|6682.14|6680.44|6680.44|0
1619781000000|2021-04-30 11:10:00|6681.33|6681.33|6679.63|6679.63|6681.33|6681.33|6679.61|6679.61|0
1619781300000|2021-04-30 11:15:00|6679.79|6679.79|6676.55|6676.55|6679.79|6679.79|6676.55|6676.55|0
1619781600000|2021-04-30 11:20:00|6675.81|6675.81|6672.97|6672.97|6675.81|6675.81|6672.97|6672.97|0
1619781900000|2021-04-30 11:25:00|6672.54|6672.54|6672.53|6672.53|6672.72|6672.72|6672.53|6672.53|0
1619782200000|2021-04-30 11:30:00|6672.81|6672.81|6674.74|6674.74|6675.21|6675.21|6672.81|6672.81|0
1619782500000|2021-04-30 11:35:00|6675.62|6675.62|6674.18|6674.18|6675.74|6675.74|6674.18|6674.18|0
1619782800000|2021-04-30 11:40:00|6674.98|6674.98|6676.8|6676.8|6676.98|6676.98|6674.98|6674.98|0
1619783100000|2021-04-30 11:45:00|6677.35|6677.35|6677.28|6677.28|6677.35|6677.35|6676.42|6676.42|0
1619783400000|2021-04-30 11:50:00|6678.06|6678.06|6684.5|6684.5|6684.5|6684.5|6678.06|6678.06|0
1619783700000|2021-04-30 11:55:00|6685.47|6685.47|6686.63|6686.63|6686.9|6686.9|6685.47|6685.47|0
1619784000000|2021-04-30 12:00:00|6685.57|6685.57|6684|6684|6686.82|6686.82|6684|6684|0
1619784300000|2021-04-30 12:05:00|6684.38|6684.38|6684.52|6684.52|6684.52|6684.52|6682.74|6682.74|0
1619784600000|2021-04-30 12:10:00|6683.21|6683.21|6683.44|6683.44|6684.07|6684.07|6683.21|6683.21|0
1619784900000|2021-04-30 12:15:00|6682.99|6682.99|6683.37|6683.37|6684.07|6684.07|6682.99|6682.99|0
1619785200000|2021-04-30 12:20:00|6683.18|6683.18|6684.39|6684.39|6684.48|6684.48|6683.06|6683.06|0
1619785500000|2021-04-30 12:25:00|6684.15|6684.15|6686.56|6686.56|6686.56|6686.56|6684.15|6684.15|0
1619785800000|2021-04-30 12:30:00|6686.47|6686.47|6687.77|6687.77|6688.57|6688.57|6686.47|6686.47|0
1619786100000|2021-04-30 12:35:00|6689.08|6689.08|6690.7|6690.7|6693.57|6693.57|6689.08|6689.08|0
1619786400000|2021-04-30 12:40:00|6689.42|6689.42|6688.11|6688.11|6689.42|6689.42|6687.08|6687.08|0
1619786700000|2021-04-30 12:45:00|6689|6689|6690.6|6690.6|6690.6|6690.6|6687.36|6687.36|0
1619787000000|2021-04-30 12:50:00|6690.71|6690.71|6692.21|6692.21|6692.21|6692.21|6690.71|6690.71|0
1619787300000|2021-04-30 12:55:00|6693.35|6693.35|6695.49|6695.49|6695.49|6695.49|6693.35|6693.35|0
1619787600000|2021-04-30 13:00:00|6696.98|6696.98|6696.53|6696.53|6696.98|6696.98|6696.25|6696.25|0
1619787900000|2021-04-30 13:05:00|6696.58|6696.58|6698.49|6698.49|6698.49|6698.49|6696.53|6696.53|0
1619788200000|2021-04-30 13:10:00|6698.63|6698.63|6697.73|6697.73|6699.24|6699.24|6697.73|6697.73|0
1619788500000|2021-04-30 13:15:00|6699.16|6699.16|6699.23|6699.23|6699.37|6699.37|6698.41|6698.41|0
1619788800000|2021-04-30 13:20:00|6699.16|6699.16|6704.78|6704.78|6704.78|6704.78|6699.16|6699.16|0
1619789100000|2021-04-30 13:25:00|6707.52|6707.52|6706.35|6706.35|6708.31|6708.31|6706.35|6706.35|0
1619789400000|2021-04-30 13:30:00|6706.01|6706.01|6719.14|6719.14|6719.14|6719.14|6706.01|6706.01|0
1619789700000|2021-04-30 13:35:00|6723.14|6723.14|6718.09|6718.09|6723.14|6723.14|6718.09|6718.09|0
1619790000000|2021-04-30 13:40:00|6718.55|6718.55|6726.25|6726.25|6726.25|6726.25|6718.55|6718.55|0
1619790300000|2021-04-30 13:45:00|6725.76|6725.76|6725.39|6725.39|6726.6|6726.6|6725.39|6725.39|0
1619790600000|2021-04-30 13:50:00|6725.82|6725.82|6728.01|6728.01|6728.01|6728.01|6725.53|6725.53|0
1619790900000|2021-04-30 13:55:00|6728.95|6728.95|6732.13|6732.13|6732.13|6732.13|6728.95|6728.95|0
1619791200000|2021-04-30 14:00:00|6731.87|6731.87|6730.29|6730.29|6732.08|6732.08|6730.29|6730.29|0
1619791500000|2021-04-30 14:05:00|6730.15|6730.15|6724.01|6724.01|6730.15|6730.15|6724.01|6724.01|0
1619791800000|2021-04-30 14:10:00|6724.4|6724.4|6711.45|6711.45|6724.4|6724.4|6711.45|6711.45|0
1619792100000|2021-04-30 14:15:00|6712.5|6712.5|6715.68|6715.68|6715.68|6715.68|6712.5|6712.5|0
1619792400000|2021-04-30 14:20:00|6715.27|6715.27|6715.98|6715.98|6715.98|6715.98|6713.96|6713.96|0
1619792700000|2021-04-30 14:25:00|6714.98|6714.98|6717.35|6717.35|6717.35|6717.35|6712.63|6712.63|0
1619793000000|2021-04-30 14:30:00|6716.85|6716.85|6718.88|6718.88|6718.88|6718.88|6716.85|6716.85|0
1619793300000|2021-04-30 14:35:00|6718.27|6718.27|6715.57|6715.57|6719.03|6719.03|6715.57|6715.57|0
1619793600000|2021-04-30 14:40:00|6717.17|6717.17|6716.67|6716.67|6718.21|6718.21|6716.67|6716.67|0
1619793900000|2021-04-30 14:45:00|6713.4|6713.4|6715.16|6715.16|6715.16|6715.16|6713.34|6713.34|0
1619794200000|2021-04-30 14:50:00|6715.02|6715.02|6715.94|6715.94|6716.24|6716.24|6715.02|6715.02|0
1619794500000|2021-04-30 14:55:00|6716.94|6716.94|6716.39|6716.39|6716.95|6716.95|6714.99|6714.99|0
1619794800000|2021-04-30 15:00:00|6716.33|6716.33|6710.96|6710.96|6716.33|6716.33|6710.32|6710.32|0
1619795100000|2021-04-30 15:05:00|6711.12|6711.12|6713.16|6713.16|6714.78|6714.78|6711.12|6711.12|0
1619795400000|2021-04-30 15:10:00|6711.54|6711.54|6710.99|6710.99|6713.19|6713.19|6710.99|6710.99|0
1619795700000|2021-04-30 15:15:00|6710.04|6710.04|6708.3|6708.3|6711.07|6711.07|6708.3|6708.3|0
1619796000000|2021-04-30 15:20:00|6710.28|6710.28|6712.23|6712.23|6713.59|6713.59|6710.05|6710.05|0
1619796300000|2021-04-30 15:25:00|6710.48|6710.48|6709.06|6709.06|6710.48|6710.48|6709.06|6709.06|0
1620112500000|2021-05-04 07:15:00|6723|6723|6716.94|6716.94|6728.38|6728.38|6716.94|6716.94|0
1620112800000|2021-05-04 07:20:00|6713.33|6713.33|6704.66|6704.66|6713.33|6713.33|6704.58|6704.58|0
1620113100000|2021-05-04 07:25:00|6706.02|6706.02|6708.83|6708.83|6708.83|6708.83|6704.98|6704.98|0
1620113400000|2021-05-04 07:30:00|6712.29|6712.29|6708.45|6708.45|6712.29|6712.29|6708.45|6708.45|0
1620113700000|2021-05-04 07:35:00|6705.75|6705.75|6699.24|6699.24|6705.75|6705.75|6699.24|6699.24|0
1620114000000|2021-05-04 07:40:00|6696.86|6696.86|6693.89|6693.89|6696.86|6696.86|6691.76|6691.76|0
1620114300000|2021-05-04 07:45:00|6692.35|6692.35|6686.2|6686.2|6692.35|6692.35|6686.2|6686.2|0
1620114600000|2021-05-04 07:50:00|6687.05|6687.05|6685.51|6685.51|6687.05|6687.05|6682.39|6682.39|0
1620114900000|2021-05-04 07:55:00|6687.47|6687.47|6687.8|6687.8|6688.11|6688.11|6685.87|6685.87|0
1620115200000|2021-05-04 08:00:00|6686.9|6686.9|6685.89|6685.89|6687.08|6687.08|6683.54|6683.54|0
1620115500000|2021-05-04 08:05:00|6682.85|6682.85|6679.99|6679.99|6682.85|6682.85|6679.99|6679.99|0
1620115800000|2021-05-04 08:10:00|6680.72|6680.72|6670.13|6670.13|6680.72|6680.72|6670.13|6670.13|0
1620116100000|2021-05-04 08:15:00|6669.58|6669.58|6667.21|6667.21|6669.58|6669.58|6666.52|6666.52|0
1620116400000|2021-05-04 08:20:00|6665.67|6665.67|6667.22|6667.22|6667.22|6667.22|6664.64|6664.64|0
1620116700000|2021-05-04 08:25:00|6669.69|6669.69|6669.07|6669.07|6669.69|6669.69|6667.72|6667.72|0
1620117000000|2021-05-04 08:30:00|6668.77|6668.77|6664.99|6664.99|6668.77|6668.77|6664.82|6664.82|0
1620117300000|2021-05-04 08:35:00|6663.16|6663.16|6658.4|6658.4|6663.16|6663.16|6658.4|6658.4|0
1620117600000|2021-05-04 08:40:00|6658.47|6658.47|6654.45|6654.45|6658.47|6658.47|6654.45|6654.45|0
1620117900000|2021-05-04 08:45:00|6654.03|6654.03|6658.12|6658.12|6658.12|6658.12|6654.03|6654.03|0
1620118200000|2021-05-04 08:50:00|6656.96|6656.96|6660.72|6660.72|6660.72|6660.72|6656.96|6656.96|0
1620118500000|2021-05-04 08:55:00|6659.89|6659.89|6661.55|6661.55|6661.55|6661.55|6659.79|6659.79|0
1620118800000|2021-05-04 09:00:00|6662.21|6662.21|6656.8|6656.8|6662.21|6662.21|6656.8|6656.8|0
1620119100000|2021-05-04 09:05:00|6656.82|6656.82|6657.28|6657.28|6658.73|6658.73|6656.82|6656.82|0
1620119400000|2021-05-04 09:10:00|6657.63|6657.63|6658.74|6658.74|6658.74|6658.74|6656.64|6656.64|0
1620119700000|2021-05-04 09:15:00|6656.73|6656.73|6647.17|6647.17|6656.73|6656.73|6647.17|6647.17|0
1620120000000|2021-05-04 09:20:00|6645.39|6645.39|6645.54|6645.54|6645.54|6645.54|6644.15|6644.15|0
1620120300000|2021-05-04 09:25:00|6648.45|6648.45|6648.79|6648.79|6648.79|6648.79|6647.66|6647.66|0
1620120600000|2021-05-04 09:30:00|6650.52|6650.52|6653.38|6653.38|6653.38|6653.38|6650.52|6650.52|0
1620120900000|2021-05-04 09:35:00|6652.68|6652.68|6654.47|6654.47|6654.47|6654.47|6652.68|6652.68|0
1620121200000|2021-05-04 09:40:00|6652.79|6652.79|6655.41|6655.41|6655.76|6655.76|6652.79|6652.79|0
1620121500000|2021-05-04 09:45:00|6654.38|6654.38|6656.18|6656.18|6656.38|6656.38|6653.92|6653.92|0
1620121800000|2021-05-04 09:50:00|6655.03|6655.03|6656.59|6656.59|6656.59|6656.59|6653.87|6653.87|0
1620122100000|2021-05-04 09:55:00|6657.65|6657.65|6656.42|6656.42|6658.06|6658.06|6655.82|6655.82|0
1620122400000|2021-05-04 10:00:00|6655.79|6655.79|6658.69|6658.69|6658.69|6658.69|6655.79|6655.79|0
1620122700000|2021-05-04 10:05:00|6660.14|6660.14|6664.08|6664.08|6664.08|6664.08|6660.14|6660.14|0
1620123000000|2021-05-04 10:10:00|6664.41|6664.41|6664.95|6664.95|6665.18|6665.18|6663.88|6663.88|0
1620123300000|2021-05-04 10:15:00|6665.01|6665.01|6664.28|6664.28|6665.54|6665.54|6663.96|6663.96|0
1620123600000|2021-05-04 10:20:00|6662.63|6662.63|6663.4|6663.4|6664.6|6664.6|6662.63|6662.63|0
1620123900000|2021-05-04 10:25:00|6663.8|6663.8|6664.58|6664.58|6664.58|6664.58|6663.48|6663.48|0
1620124200000|2021-05-04 10:30:00|6663.85|6663.85|6663.84|6663.84|6663.85|6663.85|6660.61|6660.61|0
1620124500000|2021-05-04 10:35:00|6662.33|6662.33|6658.67|6658.67|6662.64|6662.64|6658.67|6658.67|0
1620124800000|2021-05-04 10:40:00|6657.28|6657.28|6656.22|6656.22|6657.28|6657.28|6655.98|6655.98|0
1620125100000|2021-05-04 10:45:00|6655.39|6655.39|6656.64|6656.64|6656.64|6656.64|6655.39|6655.39|0
1620125400000|2021-05-04 10:50:00|6657.03|6657.03|6659.14|6659.14|6659.14|6659.14|6656.55|6656.55|0
1620125700000|2021-05-04 10:55:00|6658.78|6658.78|6661.38|6661.38|6661.38|6661.38|6658.78|6658.78|0
1620126000000|2021-05-04 11:00:00|6662.51|6662.51|6661.58|6661.58|6662.56|6662.56|6661.58|6661.58|0
1620126300000|2021-05-04 11:05:00|6660.74|6660.74|6661.81|6661.81|6661.81|6661.81|6660.74|6660.74|0
1620126600000|2021-05-04 11:10:00|6661.04|6661.04|6660.92|6660.92|6661.04|6661.04|6659.82|6659.82|0
1620126900000|2021-05-04 11:15:00|6660.85|6660.85|6660.97|6660.97|6660.97|6660.97|6659.93|6659.93|0
1620127200000|2021-05-04 11:20:00|6659.77|6659.77|6658.52|6658.52|6659.77|6659.77|6658.52|6658.52|0
1620127500000|2021-05-04 11:25:00|6656.27|6656.27|6654.31|6654.31|6656.27|6656.27|6653.57|6653.57|0
1620127800000|2021-05-04 11:30:00|6652.65|6652.65|6652.25|6652.25|6654.06|6654.06|6652.25|6652.25|0
1620128100000|2021-05-04 11:35:00|6652.47|6652.47|6647.76|6647.76|6652.47|6652.47|6647.76|6647.76|0
1620128400000|2021-05-04 11:40:00|6641.9|6641.9|6632.61|6632.61|6641.9|6641.9|6625.15|6625.15|0
1620128700000|2021-05-04 11:45:00|6630.97|6630.97|6628.66|6628.66|6630.97|6630.97|6626.51|6626.51|0
1620129000000|2021-05-04 11:50:00|6628.57|6628.57|6634.64|6634.64|6634.64|6634.64|6628.37|6628.37|0
1620129300000|2021-05-04 11:55:00|6634.43|6634.43|6633.48|6633.48|6634.55|6634.55|6633.48|6633.48|0
1620129600000|2021-05-04 12:00:00|6632.48|6632.48|6632.95|6632.95|6633.04|6633.04|6631.68|6631.68|0
1620129900000|2021-05-04 12:05:00|6631.31|6631.31|6629.86|6629.86|6632.68|6632.68|6629.86|6629.86|0
1620130200000|2021-05-04 12:10:00|6630.17|6630.17|6623.63|6623.63|6630.17|6630.17|6622.49|6622.49|0
1620130500000|2021-05-04 12:15:00|6624.27|6624.27|6625.04|6625.04|6625.04|6625.04|6622.95|6622.95|0
1620130800000|2021-05-04 12:20:00|6623.18|6623.18|6619.49|6619.49|6624.37|6624.37|6619.49|6619.49|0
1620131100000|2021-05-04 12:25:00|6620.09|6620.09|6617.7|6617.7|6620.09|6620.09|6617.7|6617.7|0
1620131400000|2021-05-04 12:30:00|6619.42|6619.42|6625.33|6625.33|6625.33|6625.33|6619.42|6619.42|0
1620131700000|2021-05-04 12:35:00|6625.23|6625.23|6625.36|6625.36|6625.36|6625.36|6623.43|6623.43|0
1620132000000|2021-05-04 12:40:00|6625.19|6625.19|6625.39|6625.39|6625.39|6625.39|6623.64|6623.64|0
1620132300000|2021-05-04 12:45:00|6624.26|6624.26|6634.53|6634.53|6634.53|6634.53|6624.26|6624.26|0
1620132600000|2021-05-04 12:50:00|6638.14|6638.14|6636.45|6636.45|6638.14|6638.14|6636.45|6636.45|0
1620132900000|2021-05-04 12:55:00|6637.47|6637.47|6637.74|6637.74|6639.08|6639.08|6637.09|6637.09|0
1620133200000|2021-05-04 13:00:00|6638.34|6638.34|6644.82|6644.82|6644.82|6644.82|6638.34|6638.34|0
1620133500000|2021-05-04 13:05:00|6643.24|6643.24|6643.69|6643.69|6644.51|6644.51|6641.76|6641.76|0
1620133800000|2021-05-04 13:10:00|6643.79|6643.79|6643.99|6643.99|6644.47|6644.47|6642.66|6642.66|0
1620134100000|2021-05-04 13:15:00|6648.21|6648.21|6647.72|6647.72|6648.21|6648.21|6646.16|6646.16|0
1620134400000|2021-05-04 13:20:00|6646.94|6646.94|6645.77|6645.77|6646.94|6646.94|6644.37|6644.37|0
1620134700000|2021-05-04 13:25:00|6646.65|6646.65|6650.62|6650.62|6650.98|6650.98|6646.65|6646.65|0
1620135000000|2021-05-04 13:30:00|6652.71|6652.71|6655.29|6655.29|6660.57|6660.57|6652.71|6652.71|0
1620135300000|2021-05-04 13:35:00|6657.51|6657.51|6660.11|6660.11|6661.46|6661.46|6657.51|6657.51|0
1620135600000|2021-05-04 13:40:00|6657.16|6657.16|6652.79|6652.79|6657.16|6657.16|6650.78|6650.78|0
1620135900000|2021-05-04 13:45:00|6652.31|6652.31|6640.22|6640.22|6652.31|6652.31|6640.22|6640.22|0
1620136200000|2021-05-04 13:50:00|6637.32|6637.32|6628.31|6628.31|6637.32|6637.32|6628.31|6628.31|0
1620136500000|2021-05-04 13:55:00|6630.35|6630.35|6623.3|6623.3|6630.35|6630.35|6620.59|6620.59|0
1620136800000|2021-05-04 14:00:00|6623.88|6623.88|6621.42|6621.42|6623.88|6623.88|6618.6|6618.6|0
1620137100000|2021-05-04 14:05:00|6620.43|6620.43|6622.82|6622.82|6624.23|6624.23|6620.43|6620.43|0
1620137400000|2021-05-04 14:10:00|6621.3|6621.3|6616.01|6616.01|6621.3|6621.3|6616.01|6616.01|0
1620137700000|2021-05-04 14:15:00|6615.45|6615.45|6625.33|6625.33|6625.33|6625.33|6613.34|6613.34|0
1620138000000|2021-05-04 14:20:00|6629.46|6629.46|6624.77|6624.77|6629.46|6629.46|6624.77|6624.77|0
1620138300000|2021-05-04 14:25:00|6625.43|6625.43|6626.54|6626.54|6626.94|6626.94|6625.43|6625.43|0
1620138600000|2021-05-04 14:30:00|6626.34|6626.34|6622.09|6622.09|6626.34|6626.34|6622.09|6622.09|0
1620138900000|2021-05-04 14:35:00|6620.99|6620.99|6621.53|6621.53|6622.27|6622.27|6620.99|6620.99|0
1620139200000|2021-05-04 14:40:00|6624.56|6624.56|6627.48|6627.48|6627.48|6627.48|6624.56|6624.56|0
1620139500000|2021-05-04 14:45:00|6626.18|6626.18|6613.85|6613.85|6626.18|6626.18|6613.85|6613.85|0
1620139800000|2021-05-04 14:50:00|6614.67|6614.67|6610.82|6610.82|6614.67|6614.67|6610.82|6610.82|0
1620140100000|2021-05-04 14:55:00|6609.92|6609.92|6608.5|6608.5|6609.99|6609.99|6608.5|6608.5|0
1620140400000|2021-05-04 15:00:00|6606.17|6606.17|6609.53|6609.53|6610.52|6610.52|6606.17|6606.17|0
1620140700000|2021-05-04 15:05:00|6608.96|6608.96|6610.51|6610.51|6610.51|6610.51|6606.76|6606.76|0
1620141000000|2021-05-04 15:10:00|6611.74|6611.74|6604.22|6604.22|6611.74|6611.74|6604.22|6604.22|0
1620141300000|2021-05-04 15:15:00|6604.59|6604.59|6602.26|6602.26|6604.59|6604.59|6602.26|6602.26|0
1620141600000|2021-05-04 15:20:00|6602.29|6602.29|6600.8|6600.8|6602.29|6602.29|6600.05|6600.05|0
1620141900000|2021-05-04 15:25:00|6598.77|6598.77|6593.28|6593.28|6598.77|6598.77|6592.44|6592.44|0
1620198900000|2021-05-05 07:15:00|6597.49|6597.49|6588.44|6588.44|6597.49|6597.49|6588.44|6588.44|0
1620199200000|2021-05-05 07:20:00|6586.97|6586.97|6592.96|6592.96|6595.89|6595.89|6586.97|6586.97|0
1620199500000|2021-05-05 07:25:00|6593.18|6593.18|6593.96|6593.96|6594.31|6594.31|6591.78|6591.78|0
1620199800000|2021-05-05 07:30:00|6595|6595|6601.29|6601.29|6602.24|6602.24|6595|6595|0
1620200100000|2021-05-05 07:35:00|6603.85|6603.85|6599|6599|6603.85|6603.85|6599|6599|0
1620200400000|2021-05-05 07:40:00|6602.4|6602.4|6602.11|6602.11|6603.62|6603.62|6601.58|6601.58|0
1620200700000|2021-05-05 07:45:00|6601.8|6601.8|6604.77|6604.77|6605.67|6605.67|6601.8|6601.8|0
1620201000000|2021-05-05 07:50:00|6605.35|6605.35|6616.76|6616.76|6616.76|6616.76|6605.35|6605.35|0
1620201300000|2021-05-05 07:55:00|6616.16|6616.16|6615.6|6615.6|6617.29|6617.29|6615.6|6615.6|0
1620201600000|2021-05-05 08:00:00|6616.07|6616.07|6616.31|6616.31|6616.69|6616.69|6616.07|6616.07|0
1620201900000|2021-05-05 08:05:00|6614.38|6614.38|6610.31|6610.31|6614.38|6614.38|6610.31|6610.31|0
1620202200000|2021-05-05 08:10:00|6610.11|6610.11|6611.41|6611.41|6611.41|6611.41|6609.45|6609.45|0
1620202500000|2021-05-05 08:15:00|6611.92|6611.92|6612.9|6612.9|6613.98|6613.98|6611.92|6611.92|0
1620202800000|2021-05-05 08:20:00|6612.26|6612.26|6614.7|6614.7|6614.7|6614.7|6612.06|6612.06|0
1620203100000|2021-05-05 08:25:00|6613.31|6613.31|6616.79|6616.79|6617.1|6617.1|6613.31|6613.31|0
1620203400000|2021-05-05 08:30:00|6618.5|6618.5|6613.95|6613.95|6618.5|6618.5|6613.95|6613.95|0
1620203700000|2021-05-05 08:35:00|6613|6613|6614.33|6614.33|6614.33|6614.33|6612.13|6612.13|0
1620204000000|2021-05-05 08:40:00|6613.55|6613.55|6608.85|6608.85|6613.55|6613.55|6608.85|6608.85|0
1620204300000|2021-05-05 08:45:00|6608.06|6608.06|6607.47|6607.47|6608.89|6608.89|6607.47|6607.47|0
1620204600000|2021-05-05 08:50:00|6607.89|6607.89|6608.61|6608.61|6608.88|6608.88|6607.89|6607.89|0
1620204900000|2021-05-05 08:55:00|6608.65|6608.65|6607.75|6607.75|6608.65|6608.65|6607.61|6607.61|0
1620205200000|2021-05-05 09:00:00|6607.55|6607.55|6609.83|6609.83|6609.83|6609.83|6607.21|6607.21|0
1620205500000|2021-05-05 09:05:00|6609.12|6609.12|6608.94|6608.94|6609.52|6609.52|6608.94|6608.94|0
1620205800000|2021-05-05 09:10:00|6608.17|6608.17|6606.39|6606.39|6608.17|6608.17|6606.39|6606.39|0
1620206100000|2021-05-05 09:15:00|6606.1|6606.1|6612.62|6612.62|6612.62|6612.62|6606.1|6606.1|0
1620206400000|2021-05-05 09:20:00|6611.3|6611.3|6613.52|6613.52|6613.52|6613.52|6610.51|6610.51|0
1620206700000|2021-05-05 09:25:00|6614.95|6614.95|6612.21|6612.21|6616.44|6616.44|6612.21|6612.21|0
1620207000000|2021-05-05 09:30:00|6611.96|6611.96|6614.63|6614.63|6614.63|6614.63|6611.96|6611.96|0
1620207300000|2021-05-05 09:35:00|6614.87|6614.87|6612.53|6612.53|6614.87|6614.87|6612.53|6612.53|0
1620207600000|2021-05-05 09:40:00|6612.89|6612.89|6611.53|6611.53|6612.89|6612.89|6611.5|6611.5|0
1620207900000|2021-05-05 09:45:00|6611.58|6611.58|6610.87|6610.87|6611.58|6611.58|6610.87|6610.87|0
1620208200000|2021-05-05 09:50:00|6609.5|6609.5|6611.93|6611.93|6612.96|6612.96|6609.5|6609.5|0
1620208500000|2021-05-05 09:55:00|6612.96|6612.96|6610.57|6610.57|6612.96|6612.96|6610.02|6610.02|0
1620208800000|2021-05-05 10:00:00|6610.67|6610.67|6608.78|6608.78|6610.67|6610.67|6608.78|6608.78|0
1620209100000|2021-05-05 10:05:00|6608.65|6608.65|6611.06|6611.06|6611.06|6611.06|6608.03|6608.03|0
1620209400000|2021-05-05 10:10:00|6610.57|6610.57|6608.53|6608.53|6610.57|6610.57|6608.53|6608.53|0
1620209700000|2021-05-05 10:15:00|6608.4|6608.4|6608.34|6608.34|6608.49|6608.49|6608.3|6608.3|0
1620210000000|2021-05-05 10:20:00|6608.43|6608.43|6607.18|6607.18|6608.43|6608.43|6607.18|6607.18|0
1620210300000|2021-05-05 10:25:00|6606.2|6606.2|6605.34|6605.34|6606.38|6606.38|6605.34|6605.34|0
1620210600000|2021-05-05 10:30:00|6604.8|6604.8|6604.38|6604.38|6604.8|6604.8|6602.66|6602.66|0
1620210900000|2021-05-05 10:35:00|6604.29|6604.29|6601.16|6601.16|6604.29|6604.29|6601.16|6601.16|0
1620211200000|2021-05-05 10:40:00|6602.94|6602.94|6600.79|6600.79|6602.94|6602.94|6600.79|6600.79|0
1620211500000|2021-05-05 10:45:00|6600.64|6600.64|6601.66|6601.66|6601.82|6601.82|6600.64|6600.64|0
1620211800000|2021-05-05 10:50:00|6602.64|6602.64|6602.01|6602.01|6603.34|6603.34|6601.01|6601.01|0
1620212100000|2021-05-05 10:55:00|6602.2|6602.2|6599.77|6599.77|6602.2|6602.2|6599.77|6599.77|0
1620212400000|2021-05-05 11:00:00|6600.29|6600.29|6597.71|6597.71|6600.37|6600.37|6597.55|6597.55|0
1620212700000|2021-05-05 11:05:00|6596.82|6596.82|6595.92|6595.92|6597.1|6597.1|6595.92|6595.92|0
1620213000000|2021-05-05 11:10:00|6595.5|6595.5|6595.58|6595.58|6596.62|6596.62|6595.5|6595.5|0
1620213300000|2021-05-05 11:15:00|6595.41|6595.41|6593.21|6593.21|6595.41|6595.41|6593.21|6593.21|0
1620213600000|2021-05-05 11:20:00|6592.79|6592.79|6592.06|6592.06|6593.73|6593.73|6592.06|6592.06|0
1620213900000|2021-05-05 11:25:00|6593.42|6593.42|6593.46|6593.46|6593.54|6593.54|6591.84|6591.84|0
1620214200000|2021-05-05 11:30:00|6592.77|6592.77|6593.37|6593.37|6594.5|6594.5|6592.51|6592.51|0
1620214500000|2021-05-05 11:35:00|6592.57|6592.57|6594.57|6594.57|6594.57|6594.57|6592.57|6592.57|0
1620214800000|2021-05-05 11:40:00|6595.68|6595.68|6593.12|6593.12|6595.93|6595.93|6593.12|6593.12|0
1620215100000|2021-05-05 11:45:00|6592.92|6592.92|6595.09|6595.09|6595.09|6595.09|6592.92|6592.92|0
1620215400000|2021-05-05 11:50:00|6595.3|6595.3|6592.67|6592.67|6595.75|6595.75|6592.67|6592.67|0
1620215700000|2021-05-05 11:55:00|6591.67|6591.67|6590.42|6590.42|6592|6592|6590.42|6590.42|0
1620216000000|2021-05-05 12:00:00|6589.92|6589.92|6592.33|6592.33|6592.33|6592.33|6589.92|6589.92|0
1620216300000|2021-05-05 12:05:00|6592.31|6592.31|6594.15|6594.15|6594.15|6594.15|6592.31|6592.31|0
1620216600000|2021-05-05 12:10:00|6593.66|6593.66|6594.31|6594.31|6594.31|6594.31|6593.23|6593.23|0
1620216900000|2021-05-05 12:15:00|6593.91|6593.91|6594.11|6594.11|6595.36|6595.36|6593.91|6593.91|0
1620217200000|2021-05-05 12:20:00|6594.77|6594.77|6596.17|6596.17|6596.17|6596.17|6594.77|6594.77|0
1620217500000|2021-05-05 12:25:00|6596.64|6596.64|6594.42|6594.42|6597.58|6597.58|6594.42|6594.42|0
1620217800000|2021-05-05 12:30:00|6594.08|6594.08|6594.35|6594.35|6594.42|6594.42|6594.08|6594.08|0
1620218100000|2021-05-05 12:35:00|6593.31|6593.31|6594.69|6594.69|6594.69|6594.69|6593.31|6593.31|0
1620218400000|2021-05-05 12:40:00|6593.32|6593.32|6593.74|6593.74|6594.1|6594.1|6592.21|6592.21|0
1620218700000|2021-05-05 12:45:00|6594.1|6594.1|6592.4|6592.4|6594.31|6594.31|6592.4|6592.4|0
1620219000000|2021-05-05 12:50:00|6591.55|6591.55|6592.66|6592.66|6592.66|6592.66|6590.68|6590.68|0
1620219300000|2021-05-05 12:55:00|6593.56|6593.56|6594.58|6594.58|6595.46|6595.46|6593.56|6593.56|0
1620219600000|2021-05-05 13:00:00|6594.01|6594.01|6594.9|6594.9|6594.9|6594.9|6592.95|6592.95|0
1620219900000|2021-05-05 13:05:00|6596.03|6596.03|6598.36|6598.36|6600.25|6600.25|6596.03|6596.03|0
1620220200000|2021-05-05 13:10:00|6598.76|6598.76|6598.94|6598.94|6598.94|6598.94|6598.04|6598.04|0
1620220500000|2021-05-05 13:15:00|6599.5|6599.5|6599.16|6599.16|6600.01|6600.01|6598.79|6598.79|0
1620220800000|2021-05-05 13:20:00|6599.43|6599.43|6601.38|6601.38|6601.38|6601.38|6599.27|6599.27|0
1620221100000|2021-05-05 13:25:00|6602.46|6602.46|6603.54|6603.54|6603.86|6603.86|6602.46|6602.46|0
1620221400000|2021-05-05 13:30:00|6603.12|6603.12|6609.06|6609.06|6609.06|6609.06|6602.29|6602.29|0
1620221700000|2021-05-05 13:35:00|6609.85|6609.85|6606.75|6606.75|6609.85|6609.85|6605.07|6605.07|0
1620222000000|2021-05-05 13:40:00|6603.41|6603.41|6598.47|6598.47|6603.41|6603.41|6598.47|6598.47|0
1620222300000|2021-05-05 13:45:00|6596.4|6596.4|6594.02|6594.02|6596.4|6596.4|6594.02|6594.02|0
1620222600000|2021-05-05 13:50:00|6591.7|6591.7|6592.74|6592.74|6594.34|6594.34|6591.7|6591.7|0
1620222900000|2021-05-05 13:55:00|6591.05|6591.05|6588.92|6588.92|6591.28|6591.28|6588.71|6588.71|0
1620223200000|2021-05-05 14:00:00|6589.33|6589.33|6589.74|6589.74|6589.74|6589.74|6588.21|6588.21|0
1620223500000|2021-05-05 14:05:00|6582.32|6582.32|6575.79|6575.79|6582.32|6582.32|6575.79|6575.79|0
1620223800000|2021-05-05 14:10:00|6578.13|6578.13|6577.86|6577.86|6579.12|6579.12|6577.86|6577.86|0
1620224100000|2021-05-05 14:15:00|6577.92|6577.92|6578.43|6578.43|6578.43|6578.43|6577.91|6577.91|0
1620224400000|2021-05-05 14:20:00|6578.88|6578.88|6577.59|6577.59|6580.52|6580.52|6577.59|6577.59|0
1620224700000|2021-05-05 14:25:00|6577.47|6577.47|6579.49|6579.49|6579.49|6579.49|6577.08|6577.08|0
1620225000000|2021-05-05 14:30:00|6580.21|6580.21|6580.29|6580.29|6582.47|6582.47|6580.21|6580.21|0
1620225300000|2021-05-05 14:35:00|6580.61|6580.61|6580.92|6580.92|6582.27|6582.27|6580.61|6580.61|0
1620225600000|2021-05-05 14:40:00|6581.29|6581.29|6582.32|6582.32|6582.32|6582.32|6580.81|6580.81|0
1620225900000|2021-05-05 14:45:00|6581.51|6581.51|6583.72|6583.72|6583.72|6583.72|6581.51|6581.51|0
1620226200000|2021-05-05 14:50:00|6584.52|6584.52|6583.36|6583.36|6585.56|6585.56|6583.36|6583.36|0
1620226500000|2021-05-05 14:55:00|6583.08|6583.08|6582.43|6582.43|6583.72|6583.72|6581.93|6581.93|0
1620226800000|2021-05-05 15:00:00|6581.71|6581.71|6579.97|6579.97|6581.71|6581.71|6579.08|6579.08|0
1620227100000|2021-05-05 15:05:00|6579.94|6579.94|6586.17|6586.17|6586.17|6586.17|6579.94|6579.94|0
1620227400000|2021-05-05 15:10:00|6588.45|6588.45|6593.37|6593.37|6593.37|6593.37|6588.45|6588.45|0
1620227700000|2021-05-05 15:15:00|6592.01|6592.01|6597.4|6597.4|6597.4|6597.4|6592.01|6592.01|0
1620228000000|2021-05-05 15:20:00|6597.72|6597.72|6594.65|6594.65|6597.72|6597.72|6594.65|6594.65|0
1620228300000|2021-05-05 15:25:00|6594.53|6594.53|6595.89|6595.89|6595.89|6595.89|6593.47|6593.47|0
1620285300000|2021-05-06 07:15:00|6609.05|6609.05|6612.12|6612.12|6612.41|6612.41|6609.05|6609.05|0
1620285600000|2021-05-06 07:20:00|6612.03|6612.03|6614.96|6614.96|6614.96|6614.96|6611.74|6611.74|0
1620285900000|2021-05-06 07:25:00|6609.34|6609.34|6614.17|6614.17|6614.95|6614.95|6608.52|6608.52|0
1620286200000|2021-05-06 07:30:00|6616.42|6616.42|6616.99|6616.99|6616.99|6616.99|6613.08|6613.08|0
1620286500000|2021-05-06 07:35:00|6618.11|6618.11|6609.91|6609.91|6618.11|6618.11|6609.91|6609.91|0
1620286800000|2021-05-06 07:40:00|6609.2|6609.2|6609.74|6609.74|6609.74|6609.74|6607.73|6607.73|0
1620287100000|2021-05-06 07:45:00|6611.43|6611.43|6607.64|6607.64|6612.09|6612.09|6607.64|6607.64|0
1620287400000|2021-05-06 07:50:00|6608.27|6608.27|6606.32|6606.32|6608.27|6608.27|6606.32|6606.32|0
1620287700000|2021-05-06 07:55:00|6605.41|6605.41|6600.93|6600.93|6605.41|6605.41|6600.93|6600.93|0
1620288000000|2021-05-06 08:00:00|6600.45|6600.45|6601.68|6601.68|6602.93|6602.93|6600.45|6600.45|0
1620288300000|2021-05-06 08:05:00|6604|6604|6612.35|6612.35|6612.35|6612.35|6604|6604|0
1620288600000|2021-05-06 08:10:00|6613.43|6613.43|6611|6611|6613.43|6613.43|6611|6611|0
1620288900000|2021-05-06 08:15:00|6610.89|6610.89|6612.06|6612.06|6612.06|6612.06|6610.44|6610.44|0
1620289200000|2021-05-06 08:20:00|6610.81|6610.81|6607.94|6607.94|6610.81|6610.81|6607.87|6607.87|0
1620289500000|2021-05-06 08:25:00|6608.81|6608.81|6607.43|6607.43|6609.4|6609.4|6607.43|6607.43|0
1620289800000|2021-05-06 08:30:00|6607.49|6607.49|6603.6|6603.6|6607.49|6607.49|6603.6|6603.6|0
1620290100000|2021-05-06 08:35:00|6605.31|6605.31|6604.2|6604.2|6605.49|6605.49|6604.2|6604.2|0
1620290400000|2021-05-06 08:40:00|6603.69|6603.69|6600.23|6600.23|6603.69|6603.69|6600.06|6600.06|0
1620290700000|2021-05-06 08:45:00|6601.29|6601.29|6598.41|6598.41|6601.29|6601.29|6597.29|6597.29|0
1620291000000|2021-05-06 08:50:00|6598.31|6598.31|6594.8|6594.8|6598.31|6598.31|6594.79|6594.79|0
1620291300000|2021-05-06 08:55:00|6594.28|6594.28|6594.57|6594.57|6595.56|6595.56|6593.12|6593.12|0
1620291600000|2021-05-06 09:00:00|6595.45|6595.45|6594.21|6594.21|6595.93|6595.93|6593.49|6593.49|0
1620291900000|2021-05-06 09:05:00|6594|6594|6596.3|6596.3|6596.3|6596.3|6594|6594|0
1620292200000|2021-05-06 09:10:00|6597.01|6597.01|6592.59|6592.59|6597.01|6597.01|6592.59|6592.59|0
1620292500000|2021-05-06 09:15:00|6593.3|6593.3|6593.95|6593.95|6593.95|6593.95|6590.48|6590.48|0
1620292800000|2021-05-06 09:20:00|6592.33|6592.33|6592.13|6592.13|6592.33|6592.33|6591.15|6591.15|0
1620293100000|2021-05-06 09:25:00|6592.36|6592.36|6590.03|6590.03|6592.36|6592.36|6590.03|6590.03|0
1620293400000|2021-05-06 09:30:00|6589.49|6589.49|6588.12|6588.12|6589.49|6589.49|6586.46|6586.46|0
1620293700000|2021-05-06 09:35:00|6587.49|6587.49|6587.87|6587.87|6588|6588|6587.49|6587.49|0
1620294000000|2021-05-06 09:40:00|6589.3|6589.3|6590.32|6590.32|6590.32|6590.32|6588.52|6588.52|0
1620294300000|2021-05-06 09:45:00|6591.17|6591.17|6599.33|6599.33|6599.33|6599.33|6591.17|6591.17|0
1620294600000|2021-05-06 09:50:00|6599.63|6599.63|6601.76|6601.76|6601.76|6601.76|6599.01|6599.01|0
1620294900000|2021-05-06 09:55:00|6604.86|6604.86|6605.02|6605.02|6605.02|6605.02|6603.73|6603.73|0
1620295200000|2021-05-06 10:00:00|6603.47|6603.47|6599.28|6599.28|6603.47|6603.47|6599.28|6599.28|0
1620295500000|2021-05-06 10:05:00|6602.69|6602.69|6607.13|6607.13|6607.13|6607.13|6602.69|6602.69|0
1620295800000|2021-05-06 10:10:00|6607.39|6607.39|6605.8|6605.8|6607.39|6607.39|6605.8|6605.8|0
1620296100000|2021-05-06 10:15:00|6604.66|6604.66|6603.32|6603.32|6604.66|6604.66|6602.64|6602.64|0
1620296400000|2021-05-06 10:20:00|6604.55|6604.55|6609.34|6609.34|6609.34|6609.34|6604.55|6604.55|0
1620296700000|2021-05-06 10:25:00|6609.57|6609.57|6613.87|6613.87|6613.87|6613.87|6609.57|6609.57|0
1620297000000|2021-05-06 10:30:00|6612.3|6612.3|6613.16|6613.16|6614.21|6614.21|6612.06|6612.06|0
1620297300000|2021-05-06 10:35:00|6613.14|6613.14|6616.31|6616.31|6616.84|6616.84|6613.14|6613.14|0
1620297600000|2021-05-06 10:40:00|6616.49|6616.49|6620.7|6620.7|6620.91|6620.91|6616.49|6616.49|0
1620297900000|2021-05-06 10:45:00|6619.61|6619.61|6622.17|6622.17|6622.17|6622.17|6618.43|6618.43|0
1620298200000|2021-05-06 10:50:00|6621.78|6621.78|6620.68|6620.68|6621.78|6621.78|6620.68|6620.68|0
1620298500000|2021-05-06 10:55:00|6622.9|6622.9|6622.94|6622.94|6624.14|6624.14|6622.76|6622.76|0
1620298800000|2021-05-06 11:00:00|6623.07|6623.07|6625.08|6625.08|6626.35|6626.35|6623.07|6623.07|0
1620299100000|2021-05-06 11:05:00|6625.45|6625.45|6622.34|6622.34|6625.45|6625.45|6622.34|6622.34|0
1620299400000|2021-05-06 11:10:00|6621.65|6621.65|6619.88|6619.88|6621.65|6621.65|6618.31|6618.31|0
1620299700000|2021-05-06 11:15:00|6619.65|6619.65|6618.33|6618.33|6620.74|6620.74|6618.33|6618.33|0
1620300000000|2021-05-06 11:20:00|6616.9|6616.9|6616.06|6616.06|6617.2|6617.2|6614.81|6614.81|0
1620300300000|2021-05-06 11:25:00|6615.95|6615.95|6613.01|6613.01|6615.95|6615.95|6613.01|6613.01|0
1620300600000|2021-05-06 11:30:00|6612.25|6612.25|6607.93|6607.93|6612.25|6612.25|6607.93|6607.93|0
1620300900000|2021-05-06 11:35:00|6607.91|6607.91|6604.44|6604.44|6608.29|6608.29|6604.44|6604.44|0
1620301200000|2021-05-06 11:40:00|6603.64|6603.64|6605.72|6605.72|6605.72|6605.72|6603.36|6603.36|0
1620301500000|2021-05-06 11:45:00|6606.49|6606.49|6607.7|6607.7|6608.85|6608.85|6606.49|6606.49|0
1620301800000|2021-05-06 11:50:00|6607.79|6607.79|6608.82|6608.82|6608.82|6608.82|6607.79|6607.79|0
1620302100000|2021-05-06 11:55:00|6609.39|6609.39|6610.2|6610.2|6610.29|6610.29|6609.39|6609.39|0
1620302400000|2021-05-06 12:00:00|6609.82|6609.82|6607.65|6607.65|6609.82|6609.82|6607.65|6607.65|0
1620302700000|2021-05-06 12:05:00|6607.77|6607.77|6606.68|6606.68|6607.77|6607.77|6606.03|6606.03|0
1620303000000|2021-05-06 12:10:00|6607.34|6607.34|6608.34|6608.34|6608.34|6608.34|6606.5|6606.5|0
1620303300000|2021-05-06 12:15:00|6608.68|6608.68|6606.55|6606.55|6608.68|6608.68|6606.28|6606.28|0
1620303600000|2021-05-06 12:20:00|6605.46|6605.46|6603.67|6603.67|6605.46|6605.46|6603.67|6603.67|0
1620303900000|2021-05-06 12:25:00|6604.34|6604.34|6605.47|6605.47|6605.74|6605.74|6604.34|6604.34|0
1620304200000|2021-05-06 12:30:00|6605.3|6605.3|6604.98|6604.98|6606.25|6606.25|6604.98|6604.98|0
1620304500000|2021-05-06 12:35:00|6603.65|6603.65|6606.11|6606.11|6606.53|6606.53|6603.65|6603.65|0
1620304800000|2021-05-06 12:40:00|6605.87|6605.87|6606.6|6606.6|6607.33|6607.33|6605.87|6605.87|0
1620305100000|2021-05-06 12:45:00|6606.15|6606.15|6608.72|6608.72|6608.72|6608.72|6606.15|6606.15|0
1620305400000|2021-05-06 12:50:00|6608.1|6608.1|6608.08|6608.08|6608.41|6608.41|6607.81|6607.81|0
1620305700000|2021-05-06 12:55:00|6608.33|6608.33|6609.04|6609.04|6609.09|6609.09|6608.33|6608.33|0
1620306000000|2021-05-06 13:00:00|6608.09|6608.09|6608.55|6608.55|6608.76|6608.76|6608|6608|0
1620306300000|2021-05-06 13:05:00|6607.88|6607.88|6607.15|6607.15|6607.88|6607.88|6606.45|6606.45|0
1620306600000|2021-05-06 13:10:00|6607.64|6607.64|6606.77|6606.77|6608.08|6608.08|6606.77|6606.77|0
1620306900000|2021-05-06 13:15:00|6607.12|6607.12|6606.06|6606.06|6607.12|6607.12|6605.65|6605.65|0
1620307200000|2021-05-06 13:20:00|6606.34|6606.34|6607.67|6607.67|6608.04|6608.04|6606.34|6606.34|0
1620307500000|2021-05-06 13:25:00|6609.32|6609.32|6608.74|6608.74|6609.32|6609.32|6608.74|6608.74|0
1620307800000|2021-05-06 13:30:00|6607.96|6607.96|6603.07|6603.07|6607.96|6607.96|6603.07|6603.07|0
1620308100000|2021-05-06 13:35:00|6601.6|6601.6|6599.75|6599.75|6601.6|6601.6|6599.3|6599.3|0
1620308400000|2021-05-06 13:40:00|6599.84|6599.84|6598.87|6598.87|6599.84|6599.84|6596.92|6596.92|0
1620308700000|2021-05-06 13:45:00|6598.97|6598.97|6599.63|6599.63|6599.63|6599.63|6598.58|6598.58|0
1620309000000|2021-05-06 13:50:00|6599.86|6599.86|6602.59|6602.59|6602.59|6602.59|6599.51|6599.51|0
1620309300000|2021-05-06 13:55:00|6601.98|6601.98|6598.55|6598.55|6601.98|6601.98|6598.3|6598.3|0
1620309600000|2021-05-06 14:00:00|6597.78|6597.78|6590.77|6590.77|6598.37|6598.37|6590.77|6590.77|0
1620309900000|2021-05-06 14:05:00|6591.7|6591.7|6591.01|6591.01|6591.7|6591.7|6590.3|6590.3|0
1620310200000|2021-05-06 14:10:00|6591|6591|6592.16|6592.16|6593.68|6593.68|6591|6591|0
1620310500000|2021-05-06 14:15:00|6590.25|6590.25|6589.34|6589.34|6591.96|6591.96|6589.34|6589.34|0
1620310800000|2021-05-06 14:20:00|6589.78|6589.78|6588.54|6588.54|6589.78|6589.78|6587.86|6587.86|0
1620311100000|2021-05-06 14:25:00|6588.75|6588.75|6590.69|6590.69|6590.69|6590.69|6588.75|6588.75|0
1620311400000|2021-05-06 14:30:00|6589.86|6589.86|6594.57|6594.57|6594.59|6594.59|6589.57|6589.57|0
1620311700000|2021-05-06 14:35:00|6597.43|6597.43|6597.3|6597.3|6598.35|6598.35|6597.3|6597.3|0
1620312000000|2021-05-06 14:40:00|6595.77|6595.77|6592.69|6592.69|6595.77|6595.77|6592.69|6592.69|0
1620312300000|2021-05-06 14:45:00|6593.07|6593.07|6591.98|6591.98|6593.25|6593.25|6591.98|6591.98|0
1620312600000|2021-05-06 14:50:00|6589.38|6589.38|6588.61|6588.61|6589.38|6589.38|6588.28|6588.28|0
1620312900000|2021-05-06 14:55:00|6588.45|6588.45|6589.45|6589.45|6589.58|6589.58|6588.45|6588.45|0
1620313200000|2021-05-06 15:00:00|6588.7|6588.7|6592.23|6592.23|6592.23|6592.23|6588.67|6588.67|0
1620313500000|2021-05-06 15:05:00|6591.41|6591.41|6588.05|6588.05|6591.41|6591.41|6588.05|6588.05|0
1620313800000|2021-05-06 15:10:00|6587.9|6587.9|6589.78|6589.78|6589.78|6589.78|6587.38|6587.38|0
1620314100000|2021-05-06 15:15:00|6591.7|6591.7|6592.26|6592.26|6592.62|6592.62|6591.7|6591.7|0
1620314400000|2021-05-06 15:20:00|6593.33|6593.33|6593.77|6593.77|6593.77|6593.77|6592.2|6592.2|0
1620314700000|2021-05-06 15:25:00|6592.91|6592.91|6598.32|6598.32|6598.32|6598.32|6592.91|6592.91|0
1620371700000|2021-05-07 07:15:00|6660.41|6660.41|6656.58|6656.58|6660.69|6660.69|6653.48|6653.48|0
1620372000000|2021-05-07 07:20:00|6651.88|6651.88|6652.96|6652.96|6654.06|6654.06|6650.24|6650.24|0
1620372300000|2021-05-07 07:25:00|6653.62|6653.62|6656.59|6656.59|6656.59|6656.59|6651.8|6651.8|0
1620372600000|2021-05-07 07:30:00|6659.32|6659.32|6661.01|6661.01|6661.01|6661.01|6658.67|6658.67|0
1620372900000|2021-05-07 07:35:00|6663.71|6663.71|6663.68|6663.68|6663.71|6663.71|6661.27|6661.27|0
1620373200000|2021-05-07 07:40:00|6667.84|6667.84|6661.68|6661.68|6667.84|6667.84|6661.68|6661.68|0
1620373500000|2021-05-07 07:45:00|6660.87|6660.87|6660.12|6660.12|6661.32|6661.32|6659.7|6659.7|0
1620373800000|2021-05-07 07:50:00|6658.26|6658.26|6658.86|6658.86|6658.86|6658.86|6656.97|6656.97|0
1620374100000|2021-05-07 07:55:00|6660.21|6660.21|6657.35|6657.35|6660.21|6660.21|6657.35|6657.35|0
1620374400000|2021-05-07 08:00:00|6658.3|6658.3|6660.42|6660.42|6662.57|6662.57|6658.3|6658.3|0
1620374700000|2021-05-07 08:05:00|6659.32|6659.32|6659.31|6659.31|6662.59|6662.59|6659.31|6659.31|0
1620375000000|2021-05-07 08:10:00|6659.91|6659.91|6659.95|6659.95|6659.95|6659.95|6658.93|6658.93|0
1620375300000|2021-05-07 08:15:00|6661.19|6661.19|6661.69|6661.69|6661.7|6661.7|6659.76|6659.76|0
1620375600000|2021-05-07 08:20:00|6662.23|6662.23|6667.18|6667.18|6667.18|6667.18|6662.23|6662.23|0
1620375900000|2021-05-07 08:25:00|6670.67|6670.67|6677|6677|6677|6677|6670.67|6670.67|0
1620376200000|2021-05-07 08:30:00|6678.15|6678.15|6682.05|6682.05|6682.05|6682.05|6678.15|6678.15|0
1620376500000|2021-05-07 08:35:00|6682.2|6682.2|6683.52|6683.52|6684.27|6684.27|6682.2|6682.2|0
1620376800000|2021-05-07 08:40:00|6685.16|6685.16|6682.48|6682.48|6685.16|6685.16|6681.68|6681.68|0
1620377100000|2021-05-07 08:45:00|6683.83|6683.83|6678.68|6678.68|6683.83|6683.83|6678.68|6678.68|0
1620377400000|2021-05-07 08:50:00|6680.09|6680.09|6680.47|6680.47|6681.38|6681.38|6680.09|6680.09|0
1620377700000|2021-05-07 08:55:00|6681.62|6681.62|6678.82|6678.82|6681.62|6681.62|6676.51|6676.51|0
1620378000000|2021-05-07 09:00:00|6679.2|6679.2|6680.29|6680.29|6680.99|6680.99|6679.2|6679.2|0
1620378300000|2021-05-07 09:05:00|6680.97|6680.97|6675.95|6675.95|6680.97|6680.97|6675.95|6675.95|0
1620378600000|2021-05-07 09:10:00|6674.96|6674.96|6670.01|6670.01|6674.96|6674.96|6670.01|6670.01|0
1620378900000|2021-05-07 09:15:00|6669.04|6669.04|6666.67|6666.67|6670.05|6670.05|6666.67|6666.67|0
1620379200000|2021-05-07 09:20:00|6666.69|6666.69|6669.52|6669.52|6669.71|6669.71|6666.69|6666.69|0
1620379500000|2021-05-07 09:25:00|6668.61|6668.61|6667.3|6667.3|6668.61|6668.61|6666.67|6666.67|0
1620379800000|2021-05-07 09:30:00|6665.69|6665.69|6671.02|6671.02|6671.02|6671.02|6665.69|6665.69|0
1620380100000|2021-05-07 09:35:00|6671.42|6671.42|6675.84|6675.84|6676.35|6676.35|6671.42|6671.42|0
1620380400000|2021-05-07 09:40:00|6674.33|6674.33|6673.01|6673.01|6674.94|6674.94|6673.01|6673.01|0
1620380700000|2021-05-07 09:45:00|6671|6671|6669.85|6669.85|6674.14|6674.14|6669.85|6669.85|0
1620381000000|2021-05-07 09:50:00|6670.86|6670.86|6667.93|6667.93|6670.86|6670.86|6667.93|6667.93|0
1620381300000|2021-05-07 09:55:00|6667.8|6667.8|6668.61|6668.61|6668.61|6668.61|6667.8|6667.8|0
1620381600000|2021-05-07 10:00:00|6670.15|6670.15|6668.52|6668.52|6670.32|6670.32|6668.52|6668.52|0
1620381900000|2021-05-07 10:05:00|6667.91|6667.91|6668.57|6668.57|6670.32|6670.32|6667.88|6667.88|0
1620382200000|2021-05-07 10:10:00|6664.69|6664.69|6666.07|6666.07|6666.07|6666.07|6664.69|6664.69|0
1620382500000|2021-05-07 10:15:00|6666.43|6666.43|6665.83|6665.83|6667.18|6667.18|6665.78|6665.78|0
1620382800000|2021-05-07 10:20:00|6665.92|6665.92|6665.97|6665.97|6667.01|6667.01|6665.85|6665.85|0
1620383100000|2021-05-07 10:25:00|6667.5|6667.5|6670.85|6670.85|6670.85|6670.85|6667.5|6667.5|0
1620383400000|2021-05-07 10:30:00|6670.37|6670.37|6672.19|6672.19|6672.19|6672.19|6669.29|6669.29|0
1620383700000|2021-05-07 10:35:00|6672.83|6672.83|6672.75|6672.75|6673.17|6673.17|6671.75|6671.75|0
1620384000000|2021-05-07 10:40:00|6672.34|6672.34|6673.7|6673.7|6673.95|6673.95|6672.34|6672.34|0
1620384300000|2021-05-07 10:45:00|6674.36|6674.36|6673.55|6673.55|6675.05|6675.05|6672.95|6672.95|0
1620384600000|2021-05-07 10:50:00|6672.72|6672.72|6669.79|6669.79|6672.72|6672.72|6669.79|6669.79|0
1620384900000|2021-05-07 10:55:00|6670.18|6670.18|6668.25|6668.25|6670.57|6670.57|6668.25|6668.25|0
1620385200000|2021-05-07 11:00:00|6667.73|6667.73|6673.35|6673.35|6674.84|6674.84|6667.73|6667.73|0
1620385500000|2021-05-07 11:05:00|6673.16|6673.16|6667.99|6667.99|6673.16|6673.16|6667.99|6667.99|0
1620385800000|2021-05-07 11:10:00|6667.8|6667.8|6665.58|6665.58|6667.8|6667.8|6665.58|6665.58|0
1620386100000|2021-05-07 11:15:00|6664.37|6664.37|6660.98|6660.98|6664.37|6664.37|6660.77|6660.77|0
1620386400000|2021-05-07 11:20:00|6659.64|6659.64|6660.28|6660.28|6661.4|6661.4|6659.64|6659.64|0
1620386700000|2021-05-07 11:25:00|6659.75|6659.75|6657.53|6657.53|6659.75|6659.75|6657.53|6657.53|0
1620387000000|2021-05-07 11:30:00|6657.11|6657.11|6658.91|6658.91|6658.91|6658.91|6656.5|6656.5|0
1620387300000|2021-05-07 11:35:00|6660.06|6660.06|6658.18|6658.18|6660.15|6660.15|6658.18|6658.18|0
1620387600000|2021-05-07 11:40:00|6657.57|6657.57|6658.3|6658.3|6658.7|6658.7|6657.35|6657.35|0
1620387900000|2021-05-07 11:45:00|6659.56|6659.56|6658.61|6658.61|6659.56|6659.56|6658.3|6658.3|0
1620388200000|2021-05-07 11:50:00|6657.95|6657.95|6658.35|6658.35|6658.35|6658.35|6657.78|6657.78|0
1620388500000|2021-05-07 11:55:00|6657.76|6657.76|6660.91|6660.91|6660.91|6660.91|6657.76|6657.76|0
1620388800000|2021-05-07 12:00:00|6660.72|6660.72|6662.42|6662.42|6662.42|6662.42|6660.57|6660.57|0
1620389100000|2021-05-07 12:05:00|6660.87|6660.87|6661.01|6661.01|6661.01|6661.01|6660.07|6660.07|0
1620389400000|2021-05-07 12:10:00|6661.45|6661.45|6660.38|6660.38|6661.45|6661.45|6660.38|6660.38|0
1620389700000|2021-05-07 12:15:00|6660|6660|6659.3|6659.3|6660|6660|6658.94|6658.94|0
1620390000000|2021-05-07 12:20:00|6658.76|6658.76|6658.69|6658.69|6658.76|6658.76|6657.76|6657.76|0
1620390300000|2021-05-07 12:25:00|6659.29|6659.29|6660.8|6660.8|6660.8|6660.8|6659.25|6659.25|0
1620390600000|2021-05-07 12:30:00|6661.48|6661.48|6657.54|6657.54|6661.48|6661.48|6654.08|6654.08|0
1620390900000|2021-05-07 12:35:00|6660.28|6660.28|6671.16|6671.16|6671.16|6671.16|6660.28|6660.28|0
1620391200000|2021-05-07 12:40:00|6669.23|6669.23|6663.65|6663.65|6669.23|6669.23|6663.65|6663.65|0
1620391500000|2021-05-07 12:45:00|6665.4|6665.4|6670.82|6670.82|6670.82|6670.82|6665.4|6665.4|0
1620391800000|2021-05-07 12:50:00|6671.14|6671.14|6670.25|6670.25|6671.14|6671.14|6669.92|6669.92|0
1620392100000|2021-05-07 12:55:00|6670.45|6670.45|6672.35|6672.35|6673.69|6673.69|6670.45|6670.45|0
1620392400000|2021-05-07 13:00:00|6670.76|6670.76|6672.37|6672.37|6672.37|6672.37|6670.66|6670.66|0
1620392700000|2021-05-07 13:05:00|6673.09|6673.09|6668.71|6668.71|6673.87|6673.87|6668.71|6668.71|0
1620393000000|2021-05-07 13:10:00|6669.54|6669.54|6668.79|6668.79|6669.54|6669.54|6668.34|6668.34|0
1620393300000|2021-05-07 13:15:00|6670.12|6670.12|6668.52|6668.52|6670.35|6670.35|6668.52|6668.52|0
1620393600000|2021-05-07 13:20:00|6668.98|6668.98|6661.58|6661.58|6668.98|6668.98|6661.58|6661.58|0
1620393900000|2021-05-07 13:25:00|6662.32|6662.32|6663.63|6663.63|6664.6|6664.6|6662.32|6662.32|0
1620394200000|2021-05-07 13:30:00|6662.9|6662.9|6665.71|6665.71|6665.71|6665.71|6661.66|6661.66|0
1620394500000|2021-05-07 13:35:00|6665.28|6665.28|6676.92|6676.92|6676.94|6676.94|6665.28|6665.28|0
1620394800000|2021-05-07 13:40:00|6679.61|6679.61|6677.03|6677.03|6681.78|6681.78|6677.03|6677.03|0
1620395100000|2021-05-07 13:45:00|6677.07|6677.07|6675.18|6675.18|6678.33|6678.33|6675.18|6675.18|0
1620395400000|2021-05-07 13:50:00|6675.66|6675.66|6676.02|6676.02|6676.73|6676.73|6675.49|6675.49|0
1620395700000|2021-05-07 13:55:00|6676.13|6676.13|6679.88|6679.88|6679.88|6679.88|6676.13|6676.13|0
1620396000000|2021-05-07 14:00:00|6680.12|6680.12|6680.77|6680.77|6683.86|6683.86|6680.12|6680.12|0
1620396300000|2021-05-07 14:05:00|6681.64|6681.64|6679.69|6679.69|6681.64|6681.64|6678.26|6678.26|0
1620396600000|2021-05-07 14:10:00|6681.91|6681.91|6685.32|6685.32|6685.32|6685.32|6681.91|6681.91|0
1620396900000|2021-05-07 14:15:00|6685.62|6685.62|6682.88|6682.88|6685.62|6685.62|6682.64|6682.64|0
1620397200000|2021-05-07 14:20:00|6681.83|6681.83|6685.2|6685.2|6685.69|6685.69|6681.83|6681.83|0
1620397500000|2021-05-07 14:25:00|6683.64|6683.64|6681.53|6681.53|6684.35|6684.35|6681.53|6681.53|0
1620397800000|2021-05-07 14:30:00|6683.9|6683.9|6683.54|6683.54|6683.9|6683.9|6683.39|6683.39|0
1620398100000|2021-05-07 14:35:00|6683.9|6683.9|6684.73|6684.73|6684.73|6684.73|6683.36|6683.36|0
1620398400000|2021-05-07 14:40:00|6686.66|6686.66|6689.89|6689.89|6690.63|6690.63|6686.66|6686.66|0
1620398700000|2021-05-07 14:45:00|6690.37|6690.37|6689.7|6689.7|6693|6693|6689.7|6689.7|0
1620399000000|2021-05-07 14:50:00|6689.81|6689.81|6686.67|6686.67|6689.81|6689.81|6686.52|6686.52|0
1620399300000|2021-05-07 14:55:00|6687.53|6687.53|6686.37|6686.37|6687.53|6687.53|6683.72|6683.72|0
1620399600000|2021-05-07 15:00:00|6686.06|6686.06|6685.22|6685.22|6686.06|6686.06|6685.22|6685.22|0
1620399900000|2021-05-07 15:05:00|6685.26|6685.26|6685.58|6685.58|6685.58|6685.58|6684.65|6684.65|0
1620400200000|2021-05-07 15:10:00|6685.97|6685.97|6687.38|6687.38|6688.11|6688.11|6685.91|6685.91|0
1620400500000|2021-05-07 15:15:00|6689.4|6689.4|6691.71|6691.71|6692.43|6692.43|6689.4|6689.4|0
1620400800000|2021-05-07 15:20:00|6691.37|6691.37|6691.83|6691.83|6693.55|6693.55|6691.37|6691.37|0
1620401100000|2021-05-07 15:25:00|6692.52|6692.52|6690.28|6690.28|6692.52|6692.52|6689.7|6689.7|0
1620630900000|2021-05-10 07:15:00|6668.31|6668.31|6668.83|6668.83|6669.25|6669.25|6667.88|6667.88|0
1620631200000|2021-05-10 07:20:00|6670.93|6670.93|6664.35|6664.35|6670.93|6670.93|6664.16|6664.16|0
1620631500000|2021-05-10 07:25:00|6662.19|6662.19|6661.63|6661.63|6662.19|6662.19|6658.68|6658.68|0
1620631800000|2021-05-10 07:30:00|6657.43|6657.43|6660.86|6660.86|6660.86|6660.86|6656.72|6656.72|0
1620632100000|2021-05-10 07:35:00|6661.85|6661.85|6661|6661|6661.85|6661.85|6658.23|6658.23|0
1620632400000|2021-05-10 07:40:00|6661.31|6661.31|6657.44|6657.44|6661.31|6661.31|6657.3|6657.3|0
1620632700000|2021-05-10 07:45:00|6656.9|6656.9|6648|6648|6656.9|6656.9|6648|6648|0
1620633000000|2021-05-10 07:50:00|6646.68|6646.68|6647.13|6647.13|6647.13|6647.13|6645.23|6645.23|0
1620633300000|2021-05-10 07:55:00|6646.42|6646.42|6647.86|6647.86|6647.86|6647.86|6645.63|6645.63|0
1620633600000|2021-05-10 08:00:00|6649.52|6649.52|6649.34|6649.34|6649.52|6649.52|6649.02|6649.02|0
1620633900000|2021-05-10 08:05:00|6649.55|6649.55|6649.92|6649.92|6649.92|6649.92|6648.72|6648.72|0
1620634200000|2021-05-10 08:10:00|6649.37|6649.37|6648.48|6648.48|6649.37|6649.37|6646.72|6646.72|0
1620634500000|2021-05-10 08:15:00|6649.76|6649.76|6650.47|6650.47|6650.47|6650.47|6648.96|6648.96|0
1620634800000|2021-05-10 08:20:00|6653.4|6653.4|6654.01|6654.01|6654.98|6654.98|6653.4|6653.4|0
1620635100000|2021-05-10 08:25:00|6654.2|6654.2|6652.59|6652.59|6654.2|6654.2|6652.12|6652.12|0
1620635400000|2021-05-10 08:30:00|6651.3|6651.3|6651.37|6651.37|6652.39|6652.39|6651.3|6651.3|0
1620635700000|2021-05-10 08:35:00|6651.49|6651.49|6652.07|6652.07|6652.07|6652.07|6651.05|6651.05|0
1620636000000|2021-05-10 08:40:00|6652.52|6652.52|6651.29|6651.29|6652.52|6652.52|6650.43|6650.43|0
1620636300000|2021-05-10 08:45:00|6651.37|6651.37|6651.83|6651.83|6651.91|6651.91|6651.3|6651.3|0
1620636600000|2021-05-10 08:50:00|6651.72|6651.72|6648.91|6648.91|6652.28|6652.28|6648.76|6648.76|0
1620636900000|2021-05-10 08:55:00|6648.57|6648.57|6649.45|6649.45|6651.38|6651.38|6648.57|6648.57|0
1620637200000|2021-05-10 09:00:00|6648.92|6648.92|6649.18|6649.18|6649.24|6649.24|6647.9|6647.9|0
1620637500000|2021-05-10 09:05:00|6648.16|6648.16|6650.29|6650.29|6650.29|6650.29|6648.14|6648.14|0
1620637800000|2021-05-10 09:10:00|6650.77|6650.77|6649.74|6649.74|6650.77|6650.77|6649.15|6649.15|0
1620638100000|2021-05-10 09:15:00|6650.36|6650.36|6651.8|6651.8|6651.8|6651.8|6650.17|6650.17|0
1620638400000|2021-05-10 09:20:00|6652.5|6652.5|6653.41|6653.41|6654.22|6654.22|6652.5|6652.5|0
1620638700000|2021-05-10 09:25:00|6653.33|6653.33|6650.94|6650.94|6653.33|6653.33|6650.94|6650.94|0
1620639000000|2021-05-10 09:30:00|6648.27|6648.27|6647.22|6647.22|6648.27|6648.27|6646.92|6646.92|0
1620639300000|2021-05-10 09:35:00|6647.13|6647.13|6643.83|6643.83|6647.13|6647.13|6643.83|6643.83|0
1620639600000|2021-05-10 09:40:00|6643.66|6643.66|6643.4|6643.4|6643.66|6643.66|6642.56|6642.56|0
1620639900000|2021-05-10 09:45:00|6644.06|6644.06|6643.67|6643.67|6644.06|6644.06|6642.87|6642.87|0
1620640200000|2021-05-10 09:50:00|6644.48|6644.48|6644.3|6644.3|6644.48|6644.48|6643.65|6643.65|0
1620640500000|2021-05-10 09:55:00|6643.92|6643.92|6641.42|6641.42|6643.92|6643.92|6641.42|6641.42|0
1620640800000|2021-05-10 10:00:00|6640.49|6640.49|6639.24|6639.24|6640.84|6640.84|6639.24|6639.24|0
1620641100000|2021-05-10 10:05:00|6640.22|6640.22|6639.93|6639.93|6641.01|6641.01|6639.93|6639.93|0
1620641400000|2021-05-10 10:10:00|6641.22|6641.22|6641.3|6641.3|6641.59|6641.59|6641.22|6641.22|0
1620641700000|2021-05-10 10:15:00|6641.74|6641.74|6641.82|6641.82|6641.82|6641.82|6640.72|6640.72|0
1620642000000|2021-05-10 10:20:00|6641.68|6641.68|6635.19|6635.19|6641.68|6641.68|6635.19|6635.19|0
1620642300000|2021-05-10 10:25:00|6634.14|6634.14|6633.06|6633.06|6635.13|6635.13|6631.94|6631.94|0
1620642600000|2021-05-10 10:30:00|6632.67|6632.67|6632.17|6632.17|6633.01|6633.01|6632.17|6632.17|0
1620642900000|2021-05-10 10:35:00|6632.6|6632.6|6633.95|6633.95|6634.43|6634.43|6632.6|6632.6|0
1620643200000|2021-05-10 10:40:00|6632.43|6632.43|6632.73|6632.73|6633.31|6633.31|6631.75|6631.75|0
1620643500000|2021-05-10 10:45:00|6633.39|6633.39|6630.61|6630.61|6633.39|6633.39|6630.61|6630.61|0
1620643800000|2021-05-10 10:50:00|6630.35|6630.35|6629.42|6629.42|6631.47|6631.47|6629.42|6629.42|0
1620644100000|2021-05-10 10:55:00|6628.51|6628.51|6626.66|6626.66|6628.51|6628.51|6626.66|6626.66|0
1620644400000|2021-05-10 11:00:00|6628.05|6628.05|6625.75|6625.75|6628.05|6628.05|6625.75|6625.75|0
1620644700000|2021-05-10 11:05:00|6624.86|6624.86|6627.42|6627.42|6627.42|6627.42|6624.86|6624.86|0
1620645000000|2021-05-10 11:10:00|6627.59|6627.59|6628.47|6628.47|6628.47|6628.47|6627.48|6627.48|0
1620645300000|2021-05-10 11:15:00|6628.59|6628.59|6628.21|6628.21|6628.59|6628.59|6628.21|6628.21|0
1620645600000|2021-05-10 11:20:00|6628.33|6628.33|6628.46|6628.46|6628.46|6628.46|6627.48|6627.48|0
1620645900000|2021-05-10 11:25:00|6628.64|6628.64|6629.54|6629.54|6630.66|6630.66|6628.64|6628.64|0
1620646200000|2021-05-10 11:30:00|6629.64|6629.64|6627.65|6627.65|6629.64|6629.64|6627.65|6627.65|0
1620646500000|2021-05-10 11:35:00|6627.69|6627.69|6626.6|6626.6|6628.07|6628.07|6626.6|6626.6|0
1620646800000|2021-05-10 11:40:00|6626.51|6626.51|6624.47|6624.47|6626.51|6626.51|6624.47|6624.47|0
1620647100000|2021-05-10 11:45:00|6624.32|6624.32|6623.31|6623.31|6624.6|6624.6|6623.3|6623.3|0
1620647400000|2021-05-10 11:50:00|6623.54|6623.54|6625.15|6625.15|6625.15|6625.15|6623.26|6623.26|0
1620647700000|2021-05-10 11:55:00|6625.19|6625.19|6623.55|6623.55|6625.86|6625.86|6623.55|6623.55|0
1620648000000|2021-05-10 12:00:00|6622.75|6622.75|6621.71|6621.71|6622.75|6622.75|6621.65|6621.65|0
1620648300000|2021-05-10 12:05:00|6620.13|6620.13|6620.81|6620.81|6621.03|6621.03|6620.13|6620.13|0
1620648600000|2021-05-10 12:10:00|6621.04|6621.04|6622.06|6622.06|6622.1|6622.1|6621.04|6621.04|0
1620648900000|2021-05-10 12:15:00|6621.27|6621.27|6621.21|6621.21|6622.67|6622.67|6621.21|6621.21|0
1620649200000|2021-05-10 12:20:00|6621.15|6621.15|6617.39|6617.39|6621.15|6621.15|6617.39|6617.39|0
1620649500000|2021-05-10 12:25:00|6616.47|6616.47|6617.29|6617.29|6617.29|6617.29|6615.83|6615.83|0
1620649800000|2021-05-10 12:30:00|6617.82|6617.82|6618.17|6618.17|6618.47|6618.47|6617.46|6617.46|0
1620650100000|2021-05-10 12:35:00|6618.12|6618.12|6614.63|6614.63|6618.12|6618.12|6614.63|6614.63|0
1620650400000|2021-05-10 12:40:00|6614.01|6614.01|6613.44|6613.44|6614.56|6614.56|6613.44|6613.44|0
1620650700000|2021-05-10 12:45:00|6612.38|6612.38|6610.76|6610.76|6612.61|6612.61|6610.39|6610.39|0
1620651000000|2021-05-10 12:50:00|6610.36|6610.36|6611.77|6611.77|6612.06|6612.06|6610.36|6610.36|0
1620651300000|2021-05-10 12:55:00|6608.22|6608.22|6610.59|6610.59|6610.59|6610.59|6608.22|6608.22|0
1620651600000|2021-05-10 13:00:00|6611.45|6611.45|6610.46|6610.46|6612.8|6612.8|6610.46|6610.46|0
1620651900000|2021-05-10 13:05:00|6609.12|6609.12|6609.29|6609.29|6610.17|6610.17|6609.12|6609.12|0
1620652200000|2021-05-10 13:10:00|6609.81|6609.81|6609.45|6609.45|6610.15|6610.15|6609.45|6609.45|0
1620652500000|2021-05-10 13:15:00|6608.91|6608.91|6609.54|6609.54|6609.98|6609.98|6608.22|6608.22|0
1620652800000|2021-05-10 13:20:00|6608.97|6608.97|6606.53|6606.53|6609.04|6609.04|6606.53|6606.53|0
1620653100000|2021-05-10 13:25:00|6607.69|6607.69|6609.59|6609.59|6609.59|6609.59|6607.28|6607.28|0
1620653400000|2021-05-10 13:30:00|6609.78|6609.78|6602.91|6602.91|6609.78|6609.78|6602.91|6602.91|0
1620653700000|2021-05-10 13:35:00|6602.55|6602.55|6598.19|6598.19|6602.55|6602.55|6598.19|6598.19|0
1620654000000|2021-05-10 13:40:00|6597.9|6597.9|6595.23|6595.23|6597.9|6597.9|6594.74|6594.74|0
1620654300000|2021-05-10 13:45:00|6596.1|6596.1|6598.02|6598.02|6598.02|6598.02|6595.91|6595.91|0
1620654600000|2021-05-10 13:50:00|6598.73|6598.73|6596.64|6596.64|6598.73|6598.73|6596.54|6596.54|0
1620654900000|2021-05-10 13:55:00|6596.16|6596.16|6595.84|6595.84|6596.16|6596.16|6594.33|6594.33|0
1620655200000|2021-05-10 14:00:00|6594.36|6594.36|6590.89|6590.89|6594.69|6594.69|6590|6590|0
1620655500000|2021-05-10 14:05:00|6590.86|6590.86|6590.91|6590.91|6590.91|6590.91|6589.41|6589.41|0
1620655800000|2021-05-10 14:10:00|6592.44|6592.44|6596.13|6596.13|6597.11|6597.11|6592.44|6592.44|0
1620656100000|2021-05-10 14:15:00|6594.51|6594.51|6595.65|6595.65|6595.65|6595.65|6593.78|6593.78|0
1620656400000|2021-05-10 14:20:00|6593.67|6593.67|6596.94|6596.94|6596.94|6596.94|6593.67|6593.67|0
1620656700000|2021-05-10 14:25:00|6595.1|6595.1|6592.94|6592.94|6595.1|6595.1|6592.45|6592.45|0
1620657000000|2021-05-10 14:30:00|6592.19|6592.19|6591.04|6591.04|6593.25|6593.25|6591.04|6591.04|0
1620657300000|2021-05-10 14:35:00|6591.82|6591.82|6591.15|6591.15|6594.23|6594.23|6591.01|6591.01|0
1620657600000|2021-05-10 14:40:00|6591.39|6591.39|6589.37|6589.37|6593.72|6593.72|6589.37|6589.37|0
1620657900000|2021-05-10 14:45:00|6590.59|6590.59|6588.59|6588.59|6590.59|6590.59|6588.59|6588.59|0
1620658200000|2021-05-10 14:50:00|6587.09|6587.09|6583.68|6583.68|6587.09|6587.09|6583.68|6583.68|0
1620658500000|2021-05-10 14:55:00|6584.15|6584.15|6590.75|6590.75|6590.75|6590.75|6584.15|6584.15|0
1620658800000|2021-05-10 15:00:00|6591.4|6591.4|6590.82|6590.82|6592.91|6592.91|6590.51|6590.51|0
1620659100000|2021-05-10 15:05:00|6591.17|6591.17|6591.58|6591.58|6591.62|6591.62|6591.17|6591.17|0
1620659400000|2021-05-10 15:10:00|6593.49|6593.49|6595.68|6595.68|6595.68|6595.68|6593.49|6593.49|0
1620659700000|2021-05-10 15:15:00|6593.58|6593.58|6595.13|6595.13|6595.13|6595.13|6592.88|6592.88|0
1620660000000|2021-05-10 15:20:00|6596.43|6596.43|6596.44|6596.44|6596.45|6596.45|6595.47|6595.47|0
1620660300000|2021-05-10 15:25:00|6596.7|6596.7|6597.97|6597.97|6597.97|6597.97|6595.72|6595.72|0
1620630900000|2021-05-10 07:15:00|6668.31|6668.31|6668.83|6668.83|6669.25|6669.25|6667.88|6667.88|0
1620631200000|2021-05-10 07:20:00|6670.93|6670.93|6664.35|6664.35|6670.93|6670.93|6664.16|6664.16|0
1620631500000|2021-05-10 07:25:00|6662.19|6662.19|6661.63|6661.63|6662.19|6662.19|6658.68|6658.68|0
1620631800000|2021-05-10 07:30:00|6657.43|6657.43|6660.86|6660.86|6660.86|6660.86|6656.72|6656.72|0
1620632100000|2021-05-10 07:35:00|6661.85|6661.85|6661|6661|6661.85|6661.85|6658.23|6658.23|0
1620632400000|2021-05-10 07:40:00|6661.31|6661.31|6657.44|6657.44|6661.31|6661.31|6657.3|6657.3|0
1620632700000|2021-05-10 07:45:00|6656.9|6656.9|6648|6648|6656.9|6656.9|6648|6648|0
1620633000000|2021-05-10 07:50:00|6646.68|6646.68|6647.13|6647.13|6647.13|6647.13|6645.23|6645.23|0
1620633300000|2021-05-10 07:55:00|6646.42|6646.42|6647.86|6647.86|6647.86|6647.86|6645.63|6645.63|0
1620633600000|2021-05-10 08:00:00|6649.52|6649.52|6649.34|6649.34|6649.52|6649.52|6649.02|6649.02|0
1620633900000|2021-05-10 08:05:00|6649.55|6649.55|6649.92|6649.92|6649.92|6649.92|6648.72|6648.72|0
1620634200000|2021-05-10 08:10:00|6649.37|6649.37|6648.48|6648.48|6649.37|6649.37|6646.72|6646.72|0
1620634500000|2021-05-10 08:15:00|6649.76|6649.76|6650.47|6650.47|6650.47|6650.47|6648.96|6648.96|0
1620634800000|2021-05-10 08:20:00|6653.4|6653.4|6654.01|6654.01|6654.98|6654.98|6653.4|6653.4|0
1620635100000|2021-05-10 08:25:00|6654.2|6654.2|6652.59|6652.59|6654.2|6654.2|6652.12|6652.12|0
1620635400000|2021-05-10 08:30:00|6651.3|6651.3|6651.37|6651.37|6652.39|6652.39|6651.3|6651.3|0
1620635700000|2021-05-10 08:35:00|6651.49|6651.49|6652.07|6652.07|6652.07|6652.07|6651.05|6651.05|0
1620636000000|2021-05-10 08:40:00|6652.52|6652.52|6651.29|6651.29|6652.52|6652.52|6650.43|6650.43|0
1620636300000|2021-05-10 08:45:00|6651.37|6651.37|6651.83|6651.83|6651.91|6651.91|6651.3|6651.3|0
1620636600000|2021-05-10 08:50:00|6651.72|6651.72|6648.91|6648.91|6652.28|6652.28|6648.76|6648.76|0
1620636900000|2021-05-10 08:55:00|6648.57|6648.57|6649.45|6649.45|6651.38|6651.38|6648.57|6648.57|0
1620637200000|2021-05-10 09:00:00|6648.92|6648.92|6649.18|6649.18|6649.24|6649.24|6647.9|6647.9|0
1620637500000|2021-05-10 09:05:00|6648.16|6648.16|6650.29|6650.29|6650.29|6650.29|6648.14|6648.14|0
1620637800000|2021-05-10 09:10:00|6650.77|6650.77|6649.74|6649.74|6650.77|6650.77|6649.15|6649.15|0
1620638100000|2021-05-10 09:15:00|6650.36|6650.36|6651.8|6651.8|6651.8|6651.8|6650.17|6650.17|0
1620638400000|2021-05-10 09:20:00|6652.5|6652.5|6653.41|6653.41|6654.22|6654.22|6652.5|6652.5|0
1620638700000|2021-05-10 09:25:00|6653.33|6653.33|6650.94|6650.94|6653.33|6653.33|6650.94|6650.94|0
1620639000000|2021-05-10 09:30:00|6648.27|6648.27|6647.22|6647.22|6648.27|6648.27|6646.92|6646.92|0
1620639300000|2021-05-10 09:35:00|6647.13|6647.13|6643.83|6643.83|6647.13|6647.13|6643.83|6643.83|0
1620639600000|2021-05-10 09:40:00|6643.66|6643.66|6643.4|6643.4|6643.66|6643.66|6642.56|6642.56|0
1620639900000|2021-05-10 09:45:00|6644.06|6644.06|6643.67|6643.67|6644.06|6644.06|6642.87|6642.87|0
1620640200000|2021-05-10 09:50:00|6644.48|6644.48|6644.3|6644.3|6644.48|6644.48|6643.65|6643.65|0
1620640500000|2021-05-10 09:55:00|6643.92|6643.92|6641.42|6641.42|6643.92|6643.92|6641.42|6641.42|0
1620640800000|2021-05-10 10:00:00|6640.49|6640.49|6639.24|6639.24|6640.84|6640.84|6639.24|6639.24|0
1620641100000|2021-05-10 10:05:00|6640.22|6640.22|6639.93|6639.93|6641.01|6641.01|6639.93|6639.93|0
1620641400000|2021-05-10 10:10:00|6641.22|6641.22|6641.3|6641.3|6641.59|6641.59|6641.22|6641.22|0
1620641700000|2021-05-10 10:15:00|6641.74|6641.74|6641.82|6641.82|6641.82|6641.82|6640.72|6640.72|0
1620642000000|2021-05-10 10:20:00|6641.68|6641.68|6635.19|6635.19|6641.68|6641.68|6635.19|6635.19|0
1620642300000|2021-05-10 10:25:00|6634.14|6634.14|6633.06|6633.06|6635.13|6635.13|6631.94|6631.94|0
1620642600000|2021-05-10 10:30:00|6632.67|6632.67|6632.17|6632.17|6633.01|6633.01|6632.17|6632.17|0
1620642900000|2021-05-10 10:35:00|6632.6|6632.6|6633.95|6633.95|6634.43|6634.43|6632.6|6632.6|0
1620643200000|2021-05-10 10:40:00|6632.43|6632.43|6632.73|6632.73|6633.31|6633.31|6631.75|6631.75|0
1620643500000|2021-05-10 10:45:00|6633.39|6633.39|6630.61|6630.61|6633.39|6633.39|6630.61|6630.61|0
1620643800000|2021-05-10 10:50:00|6630.35|6630.35|6629.42|6629.42|6631.47|6631.47|6629.42|6629.42|0
1620644100000|2021-05-10 10:55:00|6628.51|6628.51|6626.66|6626.66|6628.51|6628.51|6626.66|6626.66|0
1620644400000|2021-05-10 11:00:00|6628.05|6628.05|6625.75|6625.75|6628.05|6628.05|6625.75|6625.75|0
1620644700000|2021-05-10 11:05:00|6624.86|6624.86|6627.42|6627.42|6627.42|6627.42|6624.86|6624.86|0
1620645000000|2021-05-10 11:10:00|6627.59|6627.59|6628.47|6628.47|6628.47|6628.47|6627.48|6627.48|0
1620645300000|2021-05-10 11:15:00|6628.59|6628.59|6628.21|6628.21|6628.59|6628.59|6628.21|6628.21|0
1620645600000|2021-05-10 11:20:00|6628.33|6628.33|6628.46|6628.46|6628.46|6628.46|6627.48|6627.48|0
1620645900000|2021-05-10 11:25:00|6628.64|6628.64|6629.54|6629.54|6630.66|6630.66|6628.64|6628.64|0
1620646200000|2021-05-10 11:30:00|6629.64|6629.64|6627.65|6627.65|6629.64|6629.64|6627.65|6627.65|0
1620646500000|2021-05-10 11:35:00|6627.69|6627.69|6626.6|6626.6|6628.07|6628.07|6626.6|6626.6|0
1620646800000|2021-05-10 11:40:00|6626.51|6626.51|6624.47|6624.47|6626.51|6626.51|6624.47|6624.47|0
1620647100000|2021-05-10 11:45:00|6624.32|6624.32|6623.31|6623.31|6624.6|6624.6|6623.3|6623.3|0
1620647400000|2021-05-10 11:50:00|6623.54|6623.54|6625.15|6625.15|6625.15|6625.15|6623.26|6623.26|0
1620647700000|2021-05-10 11:55:00|6625.19|6625.19|6623.55|6623.55|6625.86|6625.86|6623.55|6623.55|0
1620648000000|2021-05-10 12:00:00|6622.75|6622.75|6621.71|6621.71|6622.75|6622.75|6621.65|6621.65|0
1620648300000|2021-05-10 12:05:00|6620.13|6620.13|6620.81|6620.81|6621.03|6621.03|6620.13|6620.13|0
1620648600000|2021-05-10 12:10:00|6621.04|6621.04|6622.06|6622.06|6622.1|6622.1|6621.04|6621.04|0
1620648900000|2021-05-10 12:15:00|6621.27|6621.27|6621.21|6621.21|6622.67|6622.67|6621.21|6621.21|0
1620649200000|2021-05-10 12:20:00|6621.15|6621.15|6617.39|6617.39|6621.15|6621.15|6617.39|6617.39|0
1620649500000|2021-05-10 12:25:00|6616.47|6616.47|6617.29|6617.29|6617.29|6617.29|6615.83|6615.83|0
1620649800000|2021-05-10 12:30:00|6617.82|6617.82|6618.17|6618.17|6618.47|6618.47|6617.46|6617.46|0
1620650100000|2021-05-10 12:35:00|6618.12|6618.12|6614.63|6614.63|6618.12|6618.12|6614.63|6614.63|0
1620650400000|2021-05-10 12:40:00|6614.01|6614.01|6613.44|6613.44|6614.56|6614.56|6613.44|6613.44|0
1620650700000|2021-05-10 12:45:00|6612.38|6612.38|6610.76|6610.76|6612.61|6612.61|6610.39|6610.39|0
1620651000000|2021-05-10 12:50:00|6610.36|6610.36|6611.77|6611.77|6612.06|6612.06|6610.36|6610.36|0
1620651300000|2021-05-10 12:55:00|6608.22|6608.22|6610.59|6610.59|6610.59|6610.59|6608.22|6608.22|0
1620651600000|2021-05-10 13:00:00|6611.45|6611.45|6610.46|6610.46|6612.8|6612.8|6610.46|6610.46|0
1620651900000|2021-05-10 13:05:00|6609.12|6609.12|6609.29|6609.29|6610.17|6610.17|6609.12|6609.12|0
1620652200000|2021-05-10 13:10:00|6609.81|6609.81|6609.45|6609.45|6610.15|6610.15|6609.45|6609.45|0
1620652500000|2021-05-10 13:15:00|6608.91|6608.91|6609.54|6609.54|6609.98|6609.98|6608.22|6608.22|0
1620652800000|2021-05-10 13:20:00|6608.97|6608.97|6606.53|6606.53|6609.04|6609.04|6606.53|6606.53|0
1620653100000|2021-05-10 13:25:00|6607.69|6607.69|6609.59|6609.59|6609.59|6609.59|6607.28|6607.28|0
1620653400000|2021-05-10 13:30:00|6609.78|6609.78|6602.91|6602.91|6609.78|6609.78|6602.91|6602.91|0
1620653700000|2021-05-10 13:35:00|6602.55|6602.55|6598.19|6598.19|6602.55|6602.55|6598.19|6598.19|0
1620654000000|2021-05-10 13:40:00|6597.9|6597.9|6595.23|6595.23|6597.9|6597.9|6594.74|6594.74|0
1620654300000|2021-05-10 13:45:00|6596.1|6596.1|6598.02|6598.02|6598.02|6598.02|6595.91|6595.91|0
1620654600000|2021-05-10 13:50:00|6598.73|6598.73|6596.64|6596.64|6598.73|6598.73|6596.54|6596.54|0
1620654900000|2021-05-10 13:55:00|6596.16|6596.16|6595.84|6595.84|6596.16|6596.16|6594.33|6594.33|0
1620655200000|2021-05-10 14:00:00|6594.36|6594.36|6590.89|6590.89|6594.69|6594.69|6590|6590|0
1620655500000|2021-05-10 14:05:00|6590.86|6590.86|6590.91|6590.91|6590.91|6590.91|6589.41|6589.41|0
1620655800000|2021-05-10 14:10:00|6592.44|6592.44|6596.13|6596.13|6597.11|6597.11|6592.44|6592.44|0
1620656100000|2021-05-10 14:15:00|6594.51|6594.51|6595.65|6595.65|6595.65|6595.65|6593.78|6593.78|0
1620656400000|2021-05-10 14:20:00|6593.67|6593.67|6596.94|6596.94|6596.94|6596.94|6593.67|6593.67|0
1620656700000|2021-05-10 14:25:00|6595.1|6595.1|6592.94|6592.94|6595.1|6595.1|6592.45|6592.45|0
1620657000000|2021-05-10 14:30:00|6592.19|6592.19|6591.04|6591.04|6593.25|6593.25|6591.04|6591.04|0
1620657300000|2021-05-10 14:35:00|6591.82|6591.82|6591.15|6591.15|6594.23|6594.23|6591.01|6591.01|0
1620657600000|2021-05-10 14:40:00|6591.39|6591.39|6589.37|6589.37|6593.72|6593.72|6589.37|6589.37|0
1620657900000|2021-05-10 14:45:00|6590.59|6590.59|6588.59|6588.59|6590.59|6590.59|6588.59|6588.59|0
1620658200000|2021-05-10 14:50:00|6587.09|6587.09|6583.68|6583.68|6587.09|6587.09|6583.68|6583.68|0
1620658500000|2021-05-10 14:55:00|6584.15|6584.15|6590.75|6590.75|6590.75|6590.75|6584.15|6584.15|0
1620658800000|2021-05-10 15:00:00|6591.4|6591.4|6590.82|6590.82|6592.91|6592.91|6590.51|6590.51|0
1620659100000|2021-05-10 15:05:00|6591.17|6591.17|6591.58|6591.58|6591.62|6591.62|6591.17|6591.17|0
1620659400000|2021-05-10 15:10:00|6593.49|6593.49|6595.68|6595.68|6595.68|6595.68|6593.49|6593.49|0
1620659700000|2021-05-10 15:15:00|6593.58|6593.58|6595.13|6595.13|6595.13|6595.13|6592.88|6592.88|0
1620660000000|2021-05-10 15:20:00|6596.43|6596.43|6596.44|6596.44|6596.45|6596.45|6595.47|6595.47|0
1620660300000|2021-05-10 15:25:00|6596.7|6596.7|6597.97|6597.97|6597.97|6597.97|6595.72|6595.72|0
1620717300000|2021-05-11 07:15:00|6485.26|6485.26|6482.62|6482.62|6485.26|6485.26|6478.85|6478.85|0
1620717600000|2021-05-11 07:20:00|6479.27|6479.27|6480.12|6480.12|6483.04|6483.04|6479.27|6479.27|0
1620717900000|2021-05-11 07:25:00|6482|6482|6477.69|6477.69|6482|6482|6475.7|6475.7|0
1620718200000|2021-05-11 07:30:00|6475.34|6475.34|6472.24|6472.24|6477.79|6477.79|6472.24|6472.24|0
1620718500000|2021-05-11 07:35:00|6470.3|6470.3|6463.34|6463.34|6470.3|6470.3|6463.34|6463.34|0
1620718800000|2021-05-11 07:40:00|6463.72|6463.72|6455.39|6455.39|6463.72|6463.72|6455.39|6455.39|0
1620719100000|2021-05-11 07:45:00|6453.72|6453.72|6434.38|6434.38|6453.72|6453.72|6434.38|6434.38|0
1620719400000|2021-05-11 07:50:00|6436.59|6436.59|6443.3|6443.3|6444.5|6444.5|6436.59|6436.59|0
1620719700000|2021-05-11 07:55:00|6445.79|6445.79|6451.88|6451.88|6451.89|6451.89|6445.79|6445.79|0
1620720000000|2021-05-11 08:00:00|6456.78|6456.78|6445.75|6445.75|6456.78|6456.78|6445.75|6445.75|0
1620720300000|2021-05-11 08:05:00|6438.96|6438.96|6435.03|6435.03|6438.96|6438.96|6434.08|6434.08|0
1620720600000|2021-05-11 08:10:00|6435.71|6435.71|6435.12|6435.12|6435.71|6435.71|6433.91|6433.91|0
1620720900000|2021-05-11 08:15:00|6434.25|6434.25|6429.67|6429.67|6435.47|6435.47|6429.67|6429.67|0
1620721200000|2021-05-11 08:20:00|6433.96|6433.96|6439.68|6439.68|6439.68|6439.68|6433.59|6433.59|0
1620721500000|2021-05-11 08:25:00|6439.38|6439.38|6443.07|6443.07|6443.07|6443.07|6438.66|6438.66|0
1620721800000|2021-05-11 08:30:00|6443.53|6443.53|6439.24|6439.24|6443.53|6443.53|6439.24|6439.24|0
1620722100000|2021-05-11 08:35:00|6433.75|6433.75|6436.1|6436.1|6436.1|6436.1|6433.75|6433.75|0
1620722400000|2021-05-11 08:40:00|6434.29|6434.29|6436.71|6436.71|6436.71|6436.71|6434.29|6434.29|0
1620722700000|2021-05-11 08:45:00|6436.31|6436.31|6439.44|6439.44|6439.44|6439.44|6436.31|6436.31|0
1620723000000|2021-05-11 08:50:00|6438.69|6438.69|6435.01|6435.01|6438.82|6438.82|6435.01|6435.01|0
1620723300000|2021-05-11 08:55:00|6433.32|6433.32|6431.53|6431.53|6433.32|6433.32|6430.07|6430.07|0
1620723600000|2021-05-11 09:00:00|6430.5|6430.5|6433.48|6433.48|6433.48|6433.48|6430.5|6430.5|0
1620723900000|2021-05-11 09:05:00|6435.24|6435.24|6440.26|6440.26|6440.26|6440.26|6435.24|6435.24|0
1620724200000|2021-05-11 09:10:00|6439.68|6439.68|6436.22|6436.22|6439.68|6439.68|6436.22|6436.22|0
1620724500000|2021-05-11 09:15:00|6435.32|6435.32|6435.9|6435.9|6435.9|6435.9|6433.47|6433.47|0
1620724800000|2021-05-11 09:20:00|6436.99|6436.99|6429.84|6429.84|6436.99|6436.99|6429.84|6429.84|0
1620725100000|2021-05-11 09:25:00|6428.86|6428.86|6423.37|6423.37|6428.86|6428.86|6423.37|6423.37|0
1620725400000|2021-05-11 09:30:00|6423.58|6423.58|6426.55|6426.55|6426.55|6426.55|6423.58|6423.58|0
1620725700000|2021-05-11 09:35:00|6426.18|6426.18|6423.11|6423.11|6426.18|6426.18|6423.11|6423.11|0
1620726000000|2021-05-11 09:40:00|6423.07|6423.07|6420.73|6420.73|6423.07|6423.07|6420.52|6420.52|0
1620726300000|2021-05-11 09:45:00|6419.96|6419.96|6418.93|6418.93|6419.96|6419.96|6418.56|6418.56|0
1620726600000|2021-05-11 09:50:00|6419.16|6419.16|6420.97|6420.97|6420.97|6420.97|6419.16|6419.16|0
1620726900000|2021-05-11 09:55:00|6421.98|6421.98|6419.89|6419.89|6421.98|6421.98|6419.74|6419.74|0
1620727200000|2021-05-11 10:00:00|6421.2|6421.2|6417.75|6417.75|6421.33|6421.33|6417.75|6417.75|0
1620727500000|2021-05-11 10:05:00|6416.21|6416.21|6414.38|6414.38|6416.21|6416.21|6414.38|6414.38|0
1620727800000|2021-05-11 10:10:00|6412.7|6412.7|6412.15|6412.15|6412.7|6412.7|6411.77|6411.77|0
1620728100000|2021-05-11 10:15:00|6411.68|6411.68|6416.32|6416.32|6416.32|6416.32|6411.68|6411.68|0
1620728400000|2021-05-11 10:20:00|6417.16|6417.16|6418.09|6418.09|6418.7|6418.7|6417.16|6417.16|0
1620728700000|2021-05-11 10:25:00|6417.88|6417.88|6414.84|6414.84|6417.88|6417.88|6414.84|6414.84|0
1620729000000|2021-05-11 10:30:00|6414.92|6414.92|6415.73|6415.73|6416.01|6416.01|6414.44|6414.44|0
1620729300000|2021-05-11 10:35:00|6415.12|6415.12|6416.62|6416.62|6416.62|6416.62|6415.12|6415.12|0
1620729600000|2021-05-11 10:40:00|6416.21|6416.21|6411.85|6411.85|6416.21|6416.21|6411.85|6411.85|0
1620729900000|2021-05-11 10:45:00|6410.37|6410.37|6411.57|6411.57|6412.11|6412.11|6410.37|6410.37|0
1620730200000|2021-05-11 10:50:00|6411.09|6411.09|6414.76|6414.76|6414.76|6414.76|6411.09|6411.09|0
1620730500000|2021-05-11 10:55:00|6415.74|6415.74|6419.01|6419.01|6419.01|6419.01|6415.62|6415.62|0
1620730800000|2021-05-11 11:00:00|6419.31|6419.31|6417.6|6417.6|6419.31|6419.31|6417.6|6417.6|0
1620731100000|2021-05-11 11:05:00|6417.47|6417.47|6418.49|6418.49|6419.25|6419.25|6417.47|6417.47|0
1620731400000|2021-05-11 11:10:00|6418.58|6418.58|6421.29|6421.29|6421.32|6421.32|6418.58|6418.58|0
1620731700000|2021-05-11 11:15:00|6422.4|6422.4|6422.15|6422.15|6423.03|6423.03|6422.04|6422.04|0
1620732000000|2021-05-11 11:20:00|6420.48|6420.48|6418.33|6418.33|6420.48|6420.48|6417.9|6417.9|0
1620732300000|2021-05-11 11:25:00|6418.23|6418.23|6417.03|6417.03|6418.23|6418.23|6416.13|6416.13|0
1620732600000|2021-05-11 11:30:00|6416.67|6416.67|6415.89|6415.89|6417.14|6417.14|6415.89|6415.89|0
1620732900000|2021-05-11 11:35:00|6413.61|6413.61|6415.28|6415.28|6415.28|6415.28|6413.44|6413.44|0
1620733200000|2021-05-11 11:40:00|6414.34|6414.34|6414.59|6414.59|6414.59|6414.59|6413.94|6413.94|0
1620733500000|2021-05-11 11:45:00|6415.54|6415.54|6415.27|6415.27|6416.35|6416.35|6415.21|6415.21|0
1620733800000|2021-05-11 11:50:00|6414.2|6414.2|6412.5|6412.5|6414.2|6414.2|6412.42|6412.42|0
1620734100000|2021-05-11 11:55:00|6412.32|6412.32|6407.08|6407.08|6412.32|6412.32|6407.08|6407.08|0
1620734400000|2021-05-11 12:00:00|6406.08|6406.08|6407.88|6407.88|6407.88|6407.88|6404.9|6404.9|0
1620734700000|2021-05-11 12:05:00|6408.37|6408.37|6403.94|6403.94|6408.37|6408.37|6403.94|6403.94|0
1620735000000|2021-05-11 12:10:00|6401.94|6401.94|6402.25|6402.25|6402.38|6402.38|6401.54|6401.54|0
1620735300000|2021-05-11 12:15:00|6402.51|6402.51|6399.94|6399.94|6402.51|6402.51|6399.21|6399.21|0
1620735600000|2021-05-11 12:20:00|6400.42|6400.42|6396.95|6396.95|6400.42|6400.42|6396.95|6396.95|0
1620735900000|2021-05-11 12:25:00|6396.39|6396.39|6390.1|6390.1|6396.39|6396.39|6390.1|6390.1|0
1620736200000|2021-05-11 12:30:00|6390.73|6390.73|6394.95|6394.95|6394.95|6394.95|6390.55|6390.55|0
1620736500000|2021-05-11 12:35:00|6394.99|6394.99|6398.72|6398.72|6398.72|6398.72|6394.99|6394.99|0
1620736800000|2021-05-11 12:40:00|6399.86|6399.86|6396.83|6396.83|6399.86|6399.86|6396.83|6396.83|0
1620737100000|2021-05-11 12:45:00|6398.36|6398.36|6395.93|6395.93|6398.36|6398.36|6395.93|6395.93|0
1620737400000|2021-05-11 12:50:00|6396.44|6396.44|6393.34|6393.34|6396.44|6396.44|6393.34|6393.34|0
1620737700000|2021-05-11 12:55:00|6393.35|6393.35|6388.13|6388.13|6393.35|6393.35|6388.13|6388.13|0
1620738000000|2021-05-11 13:00:00|6388.39|6388.39|6389.26|6389.26|6390.03|6390.03|6387.48|6387.48|0
1620738300000|2021-05-11 13:05:00|6388.33|6388.33|6390.86|6390.86|6390.86|6390.86|6388.33|6388.33|0
1620738600000|2021-05-11 13:10:00|6389.8|6389.8|6388.2|6388.2|6389.8|6389.8|6388.2|6388.2|0
1620738900000|2021-05-11 13:15:00|6387.03|6387.03|6388.66|6388.66|6388.75|6388.75|6386.98|6386.98|0
1620739200000|2021-05-11 13:20:00|6391.24|6391.24|6393.43|6393.43|6393.43|6393.43|6391|6391|0
1620739500000|2021-05-11 13:25:00|6394.77|6394.77|6393.7|6393.7|6394.77|6394.77|6392.27|6392.27|0
1620739800000|2021-05-11 13:30:00|6393.82|6393.82|6393.51|6393.51|6395.88|6395.88|6393.4|6393.4|0
1620740100000|2021-05-11 13:35:00|6391.59|6391.59|6398.83|6398.83|6398.83|6398.83|6391.59|6391.59|0
1620740400000|2021-05-11 13:40:00|6397.29|6397.29|6409.23|6409.23|6409.23|6409.23|6397.29|6397.29|0
1620740700000|2021-05-11 13:45:00|6410.68|6410.68|6415.7|6415.7|6415.7|6415.7|6410.68|6410.68|0
1620741000000|2021-05-11 13:50:00|6416.94|6416.94|6416.69|6416.69|6417.07|6417.07|6416.5|6416.5|0
1620741300000|2021-05-11 13:55:00|6417.85|6417.85|6417.19|6417.19|6417.85|6417.85|6416.48|6416.48|0
1620741600000|2021-05-11 14:00:00|6422.41|6422.41|6424.15|6424.15|6426.03|6426.03|6422.41|6422.41|0
1620741900000|2021-05-11 14:05:00|6426.31|6426.31|6421.04|6421.04|6426.91|6426.91|6421.04|6421.04|0
1620742200000|2021-05-11 14:10:00|6419.48|6419.48|6420.88|6420.88|6420.88|6420.88|6417.78|6417.78|0
1620742500000|2021-05-11 14:15:00|6420.26|6420.26|6416.2|6416.2|6420.26|6420.26|6415.37|6415.37|0
1620742800000|2021-05-11 14:20:00|6417.47|6417.47|6424.17|6424.17|6424.17|6424.17|6417.47|6417.47|0
1620743100000|2021-05-11 14:25:00|6421.23|6421.23|6413.42|6413.42|6421.23|6421.23|6413.42|6413.42|0
1620743400000|2021-05-11 14:30:00|6411.08|6411.08|6402.24|6402.24|6411.08|6411.08|6402.24|6402.24|0
1620743700000|2021-05-11 14:35:00|6401.3|6401.3|6401.57|6401.57|6402.1|6402.1|6401.02|6401.02|0
1620744000000|2021-05-11 14:40:00|6404.15|6404.15|6409.08|6409.08|6409.27|6409.27|6404.15|6404.15|0
1620744300000|2021-05-11 14:45:00|6409.71|6409.71|6407.1|6407.1|6409.71|6409.71|6407.07|6407.07|0
1620744600000|2021-05-11 14:50:00|6409.45|6409.45|6411.25|6411.25|6413.26|6413.26|6409.45|6409.45|0
1620744900000|2021-05-11 14:55:00|6413.01|6413.01|6418.22|6418.22|6419.61|6419.61|6410.85|6410.85|0
1620745200000|2021-05-11 15:00:00|6418.07|6418.07|6417.13|6417.13|6418.39|6418.39|6417.13|6417.13|0
1620745500000|2021-05-11 15:05:00|6416.8|6416.8|6418.31|6418.31|6418.31|6418.31|6414.19|6414.19|0
1620745800000|2021-05-11 15:10:00|6418.66|6418.66|6416.36|6416.36|6418.66|6418.66|6414.91|6414.91|0
1620746100000|2021-05-11 15:15:00|6420.24|6420.24|6424.61|6424.61|6424.61|6424.61|6419.49|6419.49|0
1620746400000|2021-05-11 15:20:00|6424.98|6424.98|6428.46|6428.46|6428.46|6428.46|6424.98|6424.98|0
1620746700000|2021-05-11 15:25:00|6429.99|6429.99|6430.76|6430.76|6430.76|6430.76|6427.34|6427.34|0
1620803700000|2021-05-12 07:15:00|6430.17|6430.17|6435.12|6435.12|6435.44|6435.44|6430.17|6430.17|0
1620804000000|2021-05-12 07:20:00|6433.51|6433.51|6432.5|6432.5|6433.63|6433.63|6432.49|6432.49|0
1620804300000|2021-05-12 07:25:00|6432.44|6432.44|6427.01|6427.01|6433.81|6433.81|6424.57|6424.57|0
1620804600000|2021-05-12 07:30:00|6429.05|6429.05|6429.51|6429.51|6430.58|6430.58|6429.05|6429.05|0
1620804900000|2021-05-12 07:35:00|6429.78|6429.78|6428.56|6428.56|6431.79|6431.79|6427.94|6427.94|0
1620805200000|2021-05-12 07:40:00|6425.95|6425.95|6431.83|6431.83|6432.11|6432.11|6425.95|6425.95|0
1620805500000|2021-05-12 07:45:00|6434.68|6434.68|6439.07|6439.07|6441.16|6441.16|6434.68|6434.68|0
1620805800000|2021-05-12 07:50:00|6440.49|6440.49|6434.77|6434.77|6440.49|6440.49|6434.7|6434.7|0
1620806100000|2021-05-12 07:55:00|6435.02|6435.02|6433.64|6433.64|6435.37|6435.37|6433.43|6433.43|0
1620806400000|2021-05-12 08:00:00|6435.1|6435.1|6435.34|6435.34|6436.82|6436.82|6435.1|6435.1|0
1620806700000|2021-05-12 08:05:00|6434.75|6434.75|6433.04|6433.04|6434.75|6434.75|6432.89|6432.89|0
1620807000000|2021-05-12 08:10:00|6432.92|6432.92|6429.98|6429.98|6432.92|6432.92|6429.98|6429.98|0
1620807300000|2021-05-12 08:15:00|6429.82|6429.82|6424.62|6424.62|6429.82|6429.82|6424.2|6424.2|0
1620807600000|2021-05-12 08:20:00|6425.27|6425.27|6422.01|6422.01|6425.27|6425.27|6421.77|6421.77|0
1620807900000|2021-05-12 08:25:00|6424.82|6424.82|6425.72|6425.72|6425.72|6425.72|6423.25|6423.25|0
1620808200000|2021-05-12 08:30:00|6426|6426|6420.02|6420.02|6427.62|6427.62|6420.02|6420.02|0
1620808500000|2021-05-12 08:35:00|6423.44|6423.44|6425.1|6425.1|6425.56|6425.56|6423.44|6423.44|0
1620808800000|2021-05-12 08:40:00|6426.11|6426.11|6420.01|6420.01|6426.11|6426.11|6420.01|6420.01|0
1620809100000|2021-05-12 08:45:00|6418.3|6418.3|6418.63|6418.63|6420.39|6420.39|6418.3|6418.3|0
1620809400000|2021-05-12 08:50:00|6422.81|6422.81|6416.06|6416.06|6422.81|6422.81|6415.56|6415.56|0
1620809700000|2021-05-12 08:55:00|6415.58|6415.58|6414.1|6414.1|6415.69|6415.69|6413.98|6413.98|0
1620810000000|2021-05-12 09:00:00|6414.24|6414.24|6415.17|6415.17|6415.87|6415.87|6414.24|6414.24|0
1620810300000|2021-05-12 09:05:00|6414.96|6414.96|6414.39|6414.39|6415.26|6415.26|6413.83|6413.83|0
1620810600000|2021-05-12 09:10:00|6418.85|6418.85|6423.7|6423.7|6423.7|6423.7|6418.85|6418.85|0
1620810900000|2021-05-12 09:15:00|6426.83|6426.83|6432.38|6432.38|6432.38|6432.38|6426.83|6426.83|0
1620811200000|2021-05-12 09:20:00|6431.55|6431.55|6429.89|6429.89|6431.55|6431.55|6429.13|6429.13|0
1620811500000|2021-05-12 09:25:00|6430.21|6430.21|6432.19|6432.19|6432.26|6432.26|6430.21|6430.21|0
1620811800000|2021-05-12 09:30:00|6431.34|6431.34|6431.06|6431.06|6431.34|6431.34|6429.47|6429.47|0
1620812100000|2021-05-12 09:35:00|6427.93|6427.93|6427.73|6427.73|6427.93|6427.93|6425.18|6425.18|0
1620812400000|2021-05-12 09:40:00|6426.42|6426.42|6423.47|6423.47|6426.73|6426.73|6422.7|6422.7|0
1620812700000|2021-05-12 09:45:00|6426.53|6426.53|6427.74|6427.74|6427.74|6427.74|6426.53|6426.53|0
1620813000000|2021-05-12 09:50:00|6428.72|6428.72|6429.84|6429.84|6430.14|6430.14|6428.72|6428.72|0
1620813300000|2021-05-12 09:55:00|6429.39|6429.39|6429.49|6429.49|6429.75|6429.75|6428.82|6428.82|0
1620813600000|2021-05-12 10:00:00|6429.76|6429.76|6427.81|6427.81|6429.76|6429.76|6427.81|6427.81|0
1620813900000|2021-05-12 10:05:00|6427.58|6427.58|6427.24|6427.24|6427.84|6427.84|6426.35|6426.35|0
1620814200000|2021-05-12 10:10:00|6428.8|6428.8|6430.5|6430.5|6432.21|6432.21|6428.8|6428.8|0
1620814500000|2021-05-12 10:15:00|6431.16|6431.16|6433.24|6433.24|6433.83|6433.83|6431.16|6431.16|0
1620814800000|2021-05-12 10:20:00|6433.08|6433.08|6433|6433|6433.1|6433.1|6432.79|6432.79|0
1620815100000|2021-05-12 10:25:00|6433.14|6433.14|6432.91|6432.91|6434.18|6434.18|6432|6432|0
1620815400000|2021-05-12 10:30:00|6434.16|6434.16|6436.16|6436.16|6438.07|6438.07|6434.16|6434.16|0
1620815700000|2021-05-12 10:35:00|6436.55|6436.55|6439.11|6439.11|6440.35|6440.35|6436.55|6436.55|0
1620816000000|2021-05-12 10:40:00|6437.63|6437.63|6434.76|6434.76|6437.63|6437.63|6434.76|6434.76|0
1620816300000|2021-05-12 10:45:00|6432.83|6432.83|6431.72|6431.72|6433.04|6433.04|6430.32|6430.32|0
1620816600000|2021-05-12 10:50:00|6431.04|6431.04|6423.33|6423.33|6431.09|6431.09|6423.33|6423.33|0
1620816900000|2021-05-12 10:55:00|6422.26|6422.26|6415.01|6415.01|6422.26|6422.26|6414.51|6414.51|0
1620817200000|2021-05-12 11:00:00|6414.15|6414.15|6413.14|6413.14|6414.15|6414.15|6412.06|6412.06|0
1620817500000|2021-05-12 11:05:00|6412.05|6412.05|6409.79|6409.79|6412.26|6412.26|6409.48|6409.48|0
1620817800000|2021-05-12 11:10:00|6409.51|6409.51|6409.3|6409.3|6410|6410|6408.83|6408.83|0
1620818100000|2021-05-12 11:15:00|6408.21|6408.21|6407.87|6407.87|6410.92|6410.92|6407.87|6407.87|0
1620818400000|2021-05-12 11:20:00|6409.05|6409.05|6409.93|6409.93|6411.34|6411.34|6409.05|6409.05|0
1620818700000|2021-05-12 11:25:00|6409.84|6409.84|6409.92|6409.92|6410.08|6410.08|6409.84|6409.84|0
1620819000000|2021-05-12 11:30:00|6410.71|6410.71|6412.81|6412.81|6412.81|6412.81|6410.71|6410.71|0
1620819300000|2021-05-12 11:35:00|6412.46|6412.46|6415.61|6415.61|6415.61|6415.61|6412.46|6412.46|0
1620819600000|2021-05-12 11:40:00|6415.69|6415.69|6417.73|6417.73|6417.73|6417.73|6415.69|6415.69|0
1620819900000|2021-05-12 11:45:00|6417.87|6417.87|6418.59|6418.59|6418.72|6418.72|6417.87|6417.87|0
1620820200000|2021-05-12 11:50:00|6418.39|6418.39|6418.26|6418.26|6418.39|6418.39|6417.86|6417.86|0
1620820500000|2021-05-12 11:55:00|6417.28|6417.28|6418.31|6418.31|6419.75|6419.75|6417.28|6417.28|0
1620820800000|2021-05-12 12:00:00|6417.62|6417.62|6419.5|6419.5|6420.05|6420.05|6417.62|6417.62|0
1620821100000|2021-05-12 12:05:00|6418.9|6418.9|6418.69|6418.69|6420.61|6420.61|6418.69|6418.69|0
1620821400000|2021-05-12 12:10:00|6418.35|6418.35|6421.33|6421.33|6421.33|6421.33|6418.35|6418.35|0
1620821700000|2021-05-12 12:15:00|6422.01|6422.01|6422.26|6422.26|6422.62|6422.62|6422.01|6422.01|0
1620822000000|2021-05-12 12:20:00|6421.19|6421.19|6422|6422|6422.25|6422.25|6420.9|6420.9|0
1620822300000|2021-05-12 12:25:00|6421.85|6421.85|6424.91|6424.91|6424.91|6424.91|6421.85|6421.85|0
1620822600000|2021-05-12 12:30:00|6425.04|6425.04|6402.87|6402.87|6425.04|6425.04|6402.09|6402.09|0
1620822900000|2021-05-12 12:35:00|6408.17|6408.17|6416.86|6416.86|6416.86|6416.86|6408.17|6408.17|0
1620823200000|2021-05-12 12:40:00|6416.83|6416.83|6415.9|6415.9|6416.83|6416.83|6414.17|6414.17|0
1620823500000|2021-05-12 12:45:00|6418.79|6418.79|6418.74|6418.74|6420.28|6420.28|6418.74|6418.74|0
1620823800000|2021-05-12 12:50:00|6418.61|6418.61|6420.37|6420.37|6420.37|6420.37|6418.61|6418.61|0
1620824100000|2021-05-12 12:55:00|6419.94|6419.94|6421.39|6421.39|6421.39|6421.39|6416.1|6416.1|0
1620824400000|2021-05-12 13:00:00|6424.85|6424.85|6434.46|6434.46|6434.46|6434.46|6424.85|6424.85|0
1620824700000|2021-05-12 13:05:00|6433.38|6433.38|6435.55|6435.55|6436.49|6436.49|6433.38|6433.38|0
1620825000000|2021-05-12 13:10:00|6433.87|6433.87|6431.41|6431.41|6434.18|6434.18|6431.41|6431.41|0
1620825300000|2021-05-12 13:15:00|6430.48|6430.48|6427.42|6427.42|6430.48|6430.48|6427.28|6427.28|0
1620825600000|2021-05-12 13:20:00|6428.5|6428.5|6422.21|6422.21|6428.5|6428.5|6421.85|6421.85|0
1620825900000|2021-05-12 13:25:00|6421.24|6421.24|6424.62|6424.62|6424.62|6424.62|6421|6421|0
1620826200000|2021-05-12 13:30:00|6423.09|6423.09|6425.18|6425.18|6425.18|6425.18|6423.09|6423.09|0
1620826500000|2021-05-12 13:35:00|6428.03|6428.03|6432.08|6432.08|6432.08|6432.08|6428.03|6428.03|0
1620826800000|2021-05-12 13:40:00|6428.82|6428.82|6426.96|6426.96|6428.82|6428.82|6425.84|6425.84|0
1620827100000|2021-05-12 13:45:00|6425.78|6425.78|6425.02|6425.02|6427.69|6427.69|6425.02|6425.02|0
1620827400000|2021-05-12 13:50:00|6424.65|6424.65|6422.66|6422.66|6424.65|6424.65|6422.62|6422.62|0
1620827700000|2021-05-12 13:55:00|6419.39|6419.39|6417.12|6417.12|6420.99|6420.99|6417.12|6417.12|0
1620828000000|2021-05-12 14:00:00|6418.23|6418.23|6411.49|6411.49|6418.23|6418.23|6411.49|6411.49|0
1620828300000|2021-05-12 14:05:00|6411.76|6411.76|6407.2|6407.2|6413.82|6413.82|6407.2|6407.2|0
1620828600000|2021-05-12 14:10:00|6407.65|6407.65|6407.75|6407.75|6408.65|6408.65|6407.65|6407.65|0
1620828900000|2021-05-12 14:15:00|6407.98|6407.98|6408.41|6408.41|6409.11|6409.11|6407.93|6407.93|0
1620829200000|2021-05-12 14:20:00|6408.03|6408.03|6407.9|6407.9|6409.38|6409.38|6407.9|6407.9|0
1620829500000|2021-05-12 14:25:00|6406.63|6406.63|6406.74|6406.74|6407.42|6407.42|6406.63|6406.63|0
1620829800000|2021-05-12 14:30:00|6402.92|6402.92|6395.04|6395.04|6402.92|6402.92|6395.04|6395.04|0
1620830100000|2021-05-12 14:35:00|6394.47|6394.47|6397.52|6397.52|6397.8|6397.8|6394.47|6394.47|0
1620830400000|2021-05-12 14:40:00|6397.72|6397.72|6392.84|6392.84|6397.72|6397.72|6392.84|6392.84|0
1620830700000|2021-05-12 14:45:00|6393.17|6393.17|6394.16|6394.16|6394.16|6394.16|6392.69|6392.69|0
1620831000000|2021-05-12 14:50:00|6391.6|6391.6|6390.58|6390.58|6393.3|6393.3|6389.43|6389.43|0
1620831300000|2021-05-12 14:55:00|6389.47|6389.47|6389.48|6389.48|6390.42|6390.42|6389.47|6389.47|0
1620831600000|2021-05-12 15:00:00|6391.47|6391.47|6395.8|6395.8|6395.8|6395.8|6391.47|6391.47|0
1620831900000|2021-05-12 15:05:00|6396.55|6396.55|6392.49|6392.49|6396.55|6396.55|6392.34|6392.34|0
1620832200000|2021-05-12 15:10:00|6395.65|6395.65|6394.96|6394.96|6395.65|6395.65|6393.7|6393.7|0
1620832500000|2021-05-12 15:15:00|6394.9|6394.9|6395.53|6395.53|6395.88|6395.88|6393.09|6393.09|0
1620832800000|2021-05-12 15:20:00|6396.57|6396.57|6390.76|6390.76|6396.57|6396.57|6390.76|6390.76|0
1620833100000|2021-05-12 15:25:00|6390.5|6390.5|6389.97|6389.97|6390.5|6390.5|6387.86|6387.86|0
1620890100000|2021-05-13 07:15:00|6353.81|6353.81|6352.54|6352.54|6353.81|6353.81|6348.75|6348.75|0
1620890400000|2021-05-13 07:20:00|6351.98|6351.98|6342.29|6342.29|6352.42|6352.42|6342.29|6342.29|0
1620890700000|2021-05-13 07:25:00|6341.03|6341.03|6339.72|6339.72|6341.03|6341.03|6339.19|6339.19|0
1620891000000|2021-05-13 07:30:00|6336.53|6336.53|6330.76|6330.76|6336.53|6336.53|6328.9|6328.9|0
1620891300000|2021-05-13 07:35:00|6331.56|6331.56|6323.55|6323.55|6331.56|6331.56|6323.55|6323.55|0
1620891600000|2021-05-13 07:40:00|6315.87|6315.87|6308.88|6308.88|6315.87|6315.87|6308.88|6308.88|0
1620891900000|2021-05-13 07:45:00|6307.73|6307.73|6304.65|6304.65|6308.09|6308.09|6304.65|6304.65|0
1620892200000|2021-05-13 07:50:00|6303.42|6303.42|6294.55|6294.55|6303.42|6303.42|6294.55|6294.55|0
1620892500000|2021-05-13 07:55:00|6295.92|6295.92|6294.35|6294.35|6295.92|6295.92|6293.33|6293.33|0
1620892800000|2021-05-13 08:00:00|6292.29|6292.29|6283.73|6283.73|6292.29|6292.29|6282.02|6282.02|0
1620893100000|2021-05-13 08:05:00|6284.08|6284.08|6286.12|6286.12|6286.12|6286.12|6284.08|6284.08|0
1620893400000|2021-05-13 08:10:00|6288.38|6288.38|6287.05|6287.05|6288.38|6288.38|6283.71|6283.71|0
1620893700000|2021-05-13 08:15:00|6288.14|6288.14|6290.13|6290.13|6291.39|6291.39|6288.14|6288.14|0
1620894000000|2021-05-13 08:20:00|6288.96|6288.96|6296.33|6296.33|6296.33|6296.33|6288.96|6288.96|0
1620894300000|2021-05-13 08:25:00|6300.49|6300.49|6292.57|6292.57|6300.49|6300.49|6292.57|6292.57|0
1620894600000|2021-05-13 08:30:00|6288.24|6288.24|6287.86|6287.86|6288.24|6288.24|6282.92|6282.92|0
1620894900000|2021-05-13 08:35:00|6288.54|6288.54|6297|6297|6297|6297|6288.54|6288.54|0
1620895200000|2021-05-13 08:40:00|6296.34|6296.34|6296.84|6296.84|6298.29|6298.29|6295.89|6295.89|0
1620895500000|2021-05-13 08:45:00|6296.76|6296.76|6299.51|6299.51|6299.51|6299.51|6296.76|6296.76|0
1620895800000|2021-05-13 08:50:00|6299.38|6299.38|6298.68|6298.68|6299.38|6299.38|6298.68|6298.68|0
1620896100000|2021-05-13 08:55:00|6298.65|6298.65|6296.29|6296.29|6298.65|6298.65|6296.29|6296.29|0
1620896400000|2021-05-13 09:00:00|6296.5|6296.5|6296.96|6296.96|6296.96|6296.96|6296.5|6296.5|0
1620896700000|2021-05-13 09:05:00|6297.04|6297.04|6296.65|6296.65|6297.04|6297.04|6296.65|6296.65|0
1620897000000|2021-05-13 09:10:00|6296.5|6296.5|6296.27|6296.27|6296.5|6296.5|6296.27|6296.27|0
1620897300000|2021-05-13 09:15:00|6295.9|6295.9|6298.21|6298.21|6298.21|6298.21|6295.9|6295.9|0
1620897600000|2021-05-13 09:20:00|6297.05|6297.05|6296.43|6296.43|6297.05|6297.05|6296.43|6296.43|0
1620897900000|2021-05-13 09:25:00|6296.22|6296.22|6294.45|6294.45|6296.22|6296.22|6294.45|6294.45|0
1620898200000|2021-05-13 09:30:00|6294.65|6294.65|6294.71|6294.71|6294.77|6294.77|6294.65|6294.65|0
1620898500000|2021-05-13 09:35:00|6294.32|6294.32|6295.43|6295.43|6295.43|6295.43|6294.32|6294.32|0
1620898800000|2021-05-13 09:40:00|6296.06|6296.06|6294|6294|6296.22|6296.22|6294|6294|0
1620899100000|2021-05-13 09:45:00|6294.75|6294.75|6294.31|6294.31|6294.75|6294.75|6294.08|6294.08|0
1620899400000|2021-05-13 09:50:00|6294.37|6294.37|6295.91|6295.91|6295.91|6295.91|6294.37|6294.37|0
1620899700000|2021-05-13 09:55:00|6295.48|6295.48|6295.67|6295.67|6295.67|6295.67|6295.48|6295.48|0
1620900000000|2021-05-13 10:00:00|6295.45|6295.45|6295.17|6295.17|6295.67|6295.67|6295.17|6295.17|0
1620900300000|2021-05-13 10:05:00|6294.98|6294.98|6294.8|6294.8|6294.98|6294.98|6294.8|6294.8|0
1620900600000|2021-05-13 10:10:00|6294.65|6294.65|6294.81|6294.81|6294.81|6294.81|6294.65|6294.65|0
1620900900000|2021-05-13 10:15:00|6296.36|6296.36|6296.41|6296.41|6296.41|6296.41|6296.36|6296.36|0
1620901200000|2021-05-13 10:20:00|6296.47|6296.47|6297.72|6297.72|6297.72|6297.72|6296.47|6296.47|0
1620901500000|2021-05-13 10:25:00|6298.03|6298.03|6298.19|6298.19|6298.19|6298.19|6297.91|6297.91|0
1620901800000|2021-05-13 10:30:00|6298.43|6298.43|6300.47|6300.47|6300.77|6300.77|6298.43|6298.43|0
1620902100000|2021-05-13 10:35:00|6301.06|6301.06|6302.57|6302.57|6302.57|6302.57|6301.06|6301.06|0
1620902400000|2021-05-13 10:40:00|6302.66|6302.66|6303.29|6303.29|6303.29|6303.29|6302.46|6302.46|0
1620902700000|2021-05-13 10:45:00|6303.45|6303.45|6304.86|6304.86|6305.02|6305.02|6303.45|6303.45|0
1620903000000|2021-05-13 10:50:00|6305.92|6305.92|6307.26|6307.26|6307.38|6307.38|6305.77|6305.77|0
1620903300000|2021-05-13 10:55:00|6307.63|6307.63|6342.71|6342.71|6342.71|6342.71|6307.63|6307.63|0
1620903600000|2021-05-13 11:00:00|6342.5|6342.5|6342.83|6342.83|6342.83|6342.83|6342.5|6342.5|0
1620903900000|2021-05-13 11:05:00|6343.08|6343.08|6343.48|6343.48|6343.65|6343.65|6343.08|6343.08|0
1620904200000|2021-05-13 11:10:00|6343.23|6343.23|6343.09|6343.09|6343.33|6343.33|6342.87|6342.87|0
1620904500000|2021-05-13 11:15:00|6343.7|6343.7|6345.51|6345.51|6345.51|6345.51|6343.7|6343.7|0
1620904800000|2021-05-13 11:20:00|6345.4|6345.4|6344.42|6344.42|6345.4|6345.4|6344.22|6344.22|0
1620905100000|2021-05-13 11:25:00|6344.03|6344.03|6343.47|6343.47|6344.03|6344.03|6343.47|6343.47|0
1620905400000|2021-05-13 11:30:00|6343.55|6343.55|6368.32|6368.32|6368.32|6368.32|6343.55|6343.55|0
1620905700000|2021-05-13 11:35:00|6370.48|6370.48|6370.35|6370.35|6372.5|6372.5|6370.35|6370.35|0
1620906000000|2021-05-13 11:40:00|6370.98|6370.98|6371.62|6371.62|6372.39|6372.39|6370.98|6370.98|0
1620906300000|2021-05-13 11:45:00|6371.26|6371.26|6372.35|6372.35|6372.35|6372.35|6370.9|6370.9|0
1620906600000|2021-05-13 11:50:00|6373.42|6373.42|6374.28|6374.28|6374.28|6374.28|6373.38|6373.38|0
1620906900000|2021-05-13 11:55:00|6374.47|6374.47|6377.73|6377.73|6378.63|6378.63|6374.47|6374.47|0
1620907200000|2021-05-13 12:00:00|6376.11|6376.11|6375.91|6375.91|6376.11|6376.11|6374.82|6374.82|0
1620907500000|2021-05-13 12:05:00|6377.84|6377.84|6381.46|6381.46|6381.46|6381.46|6377.84|6377.84|0
1620907800000|2021-05-13 12:10:00|6381.18|6381.18|6382.13|6382.13|6382.31|6382.31|6381.09|6381.09|0
1620908100000|2021-05-13 12:15:00|6381.16|6381.16|6383.2|6383.2|6384.51|6384.51|6381.16|6381.16|0
1620908400000|2021-05-13 12:20:00|6382.55|6382.55|6383.5|6383.5|6384.19|6384.19|6382.55|6382.55|0
1620908700000|2021-05-13 12:25:00|6381.71|6381.71|6387.88|6387.88|6387.88|6387.88|6381.36|6381.36|0
1620909000000|2021-05-13 12:30:00|6386.6|6386.6|6385.89|6385.89|6388.65|6388.65|6385.04|6385.04|0
1620909300000|2021-05-13 12:35:00|6380.04|6380.04|6380.21|6380.21|6382.69|6382.69|6379.68|6379.68|0
1620909600000|2021-05-13 12:40:00|6380.87|6380.87|6381.43|6381.43|6381.72|6381.72|6380.49|6380.49|0
1620909900000|2021-05-13 12:45:00|6380.65|6380.65|6386.09|6386.09|6386.09|6386.09|6380.65|6380.65|0
1620910200000|2021-05-13 12:50:00|6383.07|6383.07|6382.18|6382.18|6383.5|6383.5|6382.18|6382.18|0
1620910500000|2021-05-13 12:55:00|6380.71|6380.71|6383.2|6383.2|6383.89|6383.89|6380.71|6380.71|0
1620910800000|2021-05-13 13:00:00|6384.81|6384.81|6386.08|6386.08|6386.08|6386.08|6384.81|6384.81|0
1620911100000|2021-05-13 13:05:00|6386.46|6386.46|6388.54|6388.54|6388.54|6388.54|6386.34|6386.34|0
1620911400000|2021-05-13 13:10:00|6390.04|6390.04|6390.43|6390.43|6390.57|6390.57|6389.45|6389.45|0
1620911700000|2021-05-13 13:15:00|6390.53|6390.53|6389.27|6389.27|6390.53|6390.53|6388.77|6388.77|0
1620912000000|2021-05-13 13:20:00|6388.81|6388.81|6392.53|6392.53|6392.59|6392.59|6388.81|6388.81|0
1620912300000|2021-05-13 13:25:00|6393.3|6393.3|6395.57|6395.57|6395.69|6395.69|6393.3|6393.3|0
1620912600000|2021-05-13 13:30:00|6399.46|6399.46|6399.96|6399.96|6401.82|6401.82|6399.46|6399.46|0
1620912900000|2021-05-13 13:35:00|6404.11|6404.11|6409.64|6409.64|6410.78|6410.78|6404.11|6404.11|0
1620913200000|2021-05-13 13:40:00|6408.44|6408.44|6406.55|6406.55|6408.76|6408.76|6406.55|6406.55|0
1620913500000|2021-05-13 13:45:00|6406.18|6406.18|6405.95|6405.95|6409.34|6409.34|6405.95|6405.95|0
1620913800000|2021-05-13 13:50:00|6400.6|6400.6|6403.31|6403.31|6403.72|6403.72|6400.52|6400.52|0
1620914100000|2021-05-13 13:55:00|6404.15|6404.15|6404.46|6404.46|6406.79|6406.79|6404.15|6404.15|0
1620914400000|2021-05-13 14:00:00|6404.82|6404.82|6411.15|6411.15|6411.15|6411.15|6404.82|6404.82|0
1620914700000|2021-05-13 14:05:00|6412.37|6412.37|6406.47|6406.47|6413.09|6413.09|6406.47|6406.47|0
1620915000000|2021-05-13 14:10:00|6405.37|6405.37|6409.41|6409.41|6410.27|6410.27|6405.19|6405.19|0
1620915300000|2021-05-13 14:15:00|6409.06|6409.06|6406.89|6406.89|6410.46|6410.46|6406.89|6406.89|0
1620915600000|2021-05-13 14:20:00|6406.83|6406.83|6407.62|6407.62|6408.66|6408.66|6406.05|6406.05|0
1620915900000|2021-05-13 14:25:00|6408.47|6408.47|6405.27|6405.27|6408.47|6408.47|6405.27|6405.27|0
1620916200000|2021-05-13 14:30:00|6408.69|6408.69|6406.78|6406.78|6408.76|6408.76|6406.78|6406.78|0
1620916500000|2021-05-13 14:35:00|6406.58|6406.58|6406.12|6406.12|6407.43|6407.43|6406.12|6406.12|0
1620916800000|2021-05-13 14:40:00|6406.79|6406.79|6407.24|6407.24|6407.81|6407.81|6406.38|6406.38|0
1620917100000|2021-05-13 14:45:00|6407.18|6407.18|6408.95|6408.95|6409.42|6409.42|6406.55|6406.55|0
1620917400000|2021-05-13 14:50:00|6410.72|6410.72|6413.34|6413.34|6413.34|6413.34|6410.72|6410.72|0
1620917700000|2021-05-13 14:55:00|6414.2|6414.2|6413.86|6413.86|6415.26|6415.26|6412.59|6412.59|0
1620918000000|2021-05-13 15:00:00|6413.73|6413.73|6411.47|6411.47|6413.73|6413.73|6411.17|6411.17|0
1620918300000|2021-05-13 15:05:00|6410.32|6410.32|6407.46|6407.46|6410.32|6410.32|6407.46|6407.46|0
1620918600000|2021-05-13 15:10:00|6407.32|6407.32|6404.48|6404.48|6407.32|6407.32|6402.52|6402.52|0
1620918900000|2021-05-13 15:15:00|6403.1|6403.1|6409.55|6409.55|6410.08|6410.08|6403.1|6403.1|0
1620919200000|2021-05-13 15:20:00|6409.13|6409.13|6405.79|6405.79|6409.13|6409.13|6405.79|6405.79|0
1620919500000|2021-05-13 15:25:00|6404.78|6404.78|6401.06|6401.06|6404.78|6404.78|6401.06|6401.06|0
1620976500000|2021-05-14 07:15:00|6454.96|6454.96|6460.62|6460.62|6460.62|6460.62|6451.78|6451.78|0
1620976800000|2021-05-14 07:20:00|6457.2|6457.2|6449.53|6449.53|6457.2|6457.2|6448.93|6448.93|0
1620977100000|2021-05-14 07:25:00|6448.16|6448.16|6446.94|6446.94|6448.16|6448.16|6443.95|6443.95|0
1620977400000|2021-05-14 07:30:00|6451.18|6451.18|6451.64|6451.64|6454.98|6454.98|6451.18|6451.18|0
1620977700000|2021-05-14 07:35:00|6451.1|6451.1|6448.38|6448.38|6451.1|6451.1|6447.75|6447.75|0
1620978000000|2021-05-14 07:40:00|6446.21|6446.21|6446.66|6446.66|6447.43|6447.43|6445.56|6445.56|0
1620978300000|2021-05-14 07:45:00|6445.09|6445.09|6444.52|6444.52|6445.09|6445.09|6441.84|6441.84|0
1620978600000|2021-05-14 07:50:00|6446.43|6446.43|6442.77|6442.77|6446.43|6446.43|6442.77|6442.77|0
1620978900000|2021-05-14 07:55:00|6442.62|6442.62|6444.39|6444.39|6447.59|6447.59|6439.8|6439.8|0
1620979200000|2021-05-14 08:00:00|6443.77|6443.77|6449.8|6449.8|6449.8|6449.8|6443.42|6443.42|0
1620979500000|2021-05-14 08:05:00|6450.54|6450.54|6453.82|6453.82|6454.56|6454.56|6450.54|6450.54|0
1620979800000|2021-05-14 08:10:00|6452.07|6452.07|6451.7|6451.7|6452.34|6452.34|6450.58|6450.58|0
1620980100000|2021-05-14 08:15:00|6451.18|6451.18|6449.13|6449.13|6451.27|6451.27|6449.13|6449.13|0
1620980400000|2021-05-14 08:20:00|6450.81|6450.81|6445.34|6445.34|6450.81|6450.81|6443.98|6443.98|0
1620980700000|2021-05-14 08:25:00|6445.23|6445.23|6444.62|6444.62|6445.6|6445.6|6444.11|6444.11|0
1620981000000|2021-05-14 08:30:00|6444.27|6444.27|6442.6|6442.6|6444.36|6444.36|6442.6|6442.6|0
1620981300000|2021-05-14 08:35:00|6443.07|6443.07|6440.9|6440.9|6444.57|6444.57|6440.33|6440.33|0
1620981600000|2021-05-14 08:40:00|6440.31|6440.31|6443.6|6443.6|6443.82|6443.82|6440.31|6440.31|0
1620981900000|2021-05-14 08:45:00|6443|6443|6445.5|6445.5|6445.5|6445.5|6443|6443|0
1620982200000|2021-05-14 08:50:00|6446.1|6446.1|6444.01|6444.01|6446.76|6446.76|6444.01|6444.01|0
1620982500000|2021-05-14 08:55:00|6443|6443|6442.65|6442.65|6443.32|6443.32|6442.65|6442.65|0
1620982800000|2021-05-14 09:00:00|6441.25|6441.25|6444.11|6444.11|6444.8|6444.8|6441.25|6441.25|0
1620983100000|2021-05-14 09:05:00|6443.61|6443.61|6443.64|6443.64|6444.26|6444.26|6441.76|6441.76|0
1620983400000|2021-05-14 09:10:00|6443.81|6443.81|6445.54|6445.54|6445.54|6445.54|6443.63|6443.63|0
1620983700000|2021-05-14 09:15:00|6446.44|6446.44|6448.71|6448.71|6448.71|6448.71|6445.57|6445.57|0
1620984000000|2021-05-14 09:20:00|6449.81|6449.81|6448.56|6448.56|6449.85|6449.85|6448.56|6448.56|0
1620984300000|2021-05-14 09:25:00|6448.01|6448.01|6448.93|6448.93|6449.15|6449.15|6446.92|6446.92|0
1620984600000|2021-05-14 09:30:00|6447.88|6447.88|6442.74|6442.74|6447.88|6447.88|6442.73|6442.73|0
1620984900000|2021-05-14 09:35:00|6441.36|6441.36|6439.43|6439.43|6441.36|6441.36|6439.2|6439.2|0
1620985200000|2021-05-14 09:40:00|6439.75|6439.75|6440.33|6440.33|6440.33|6440.33|6439.53|6439.53|0
1620985500000|2021-05-14 09:45:00|6441.19|6441.19|6442.17|6442.17|6442.32|6442.32|6441.19|6441.19|0
1620985800000|2021-05-14 09:50:00|6443.26|6443.26|6442.8|6442.8|6444.14|6444.14|6442.8|6442.8|0
1620986100000|2021-05-14 09:55:00|6443.39|6443.39|6445.29|6445.29|6446.42|6446.42|6443.39|6443.39|0
1620986400000|2021-05-14 10:00:00|6445.18|6445.18|6449.73|6449.73|6449.73|6449.73|6445.18|6445.18|0
1620986700000|2021-05-14 10:05:00|6449.59|6449.59|6452.54|6452.54|6452.85|6452.85|6449.59|6449.59|0
1620987000000|2021-05-14 10:10:00|6453.77|6453.77|6450.13|6450.13|6453.77|6453.77|6450.13|6450.13|0
1620987300000|2021-05-14 10:15:00|6450.17|6450.17|6449.86|6449.86|6450.17|6450.17|6448.92|6448.92|0
1620987600000|2021-05-14 10:20:00|6450.2|6450.2|6449.92|6449.92|6450.25|6450.25|6448.91|6448.91|0
1620987900000|2021-05-14 10:25:00|6450.1|6450.1|6450.58|6450.58|6450.74|6450.74|6450.1|6450.1|0
1620988200000|2021-05-14 10:30:00|6449.36|6449.36|6452.32|6452.32|6452.32|6452.32|6449.36|6449.36|0
1620988500000|2021-05-14 10:35:00|6453.08|6453.08|6450.19|6450.19|6453.08|6453.08|6450.19|6450.19|0
1620988800000|2021-05-14 10:40:00|6450.99|6450.99|6450.98|6450.98|6451.68|6451.68|6450.52|6450.52|0
1620989100000|2021-05-14 10:45:00|6450.35|6450.35|6447.87|6447.87|6450.35|6450.35|6447.38|6447.38|0
1620989400000|2021-05-14 10:50:00|6448.98|6448.98|6449.45|6449.45|6449.45|6449.45|6448|6448|0
1620989700000|2021-05-14 10:55:00|6450|6450|6448.7|6448.7|6450.13|6450.13|6448.7|6448.7|0
1620990000000|2021-05-14 11:00:00|6449.83|6449.83|6449.1|6449.1|6450.11|6450.11|6449.1|6449.1|0
1620990300000|2021-05-14 11:05:00|6448.8|6448.8|6446.54|6446.54|6448.8|6448.8|6445.91|6445.91|0
1620990600000|2021-05-14 11:10:00|6446.29|6446.29|6445.35|6445.35|6446.29|6446.29|6445.09|6445.09|0
1620990900000|2021-05-14 11:15:00|6445.74|6445.74|6443.59|6443.59|6445.74|6445.74|6443.59|6443.59|0
1620991200000|2021-05-14 11:20:00|6443.25|6443.25|6442.77|6442.77|6443.52|6443.52|6442.77|6442.77|0
1620991500000|2021-05-14 11:25:00|6443.73|6443.73|6444.72|6444.72|6445.23|6445.23|6443.73|6443.73|0
1620991800000|2021-05-14 11:30:00|6444.81|6444.81|6442.86|6442.86|6444.81|6444.81|6442.86|6442.86|0
1620992100000|2021-05-14 11:35:00|6442.76|6442.76|6445.27|6445.27|6445.27|6445.27|6442.76|6442.76|0
1620992400000|2021-05-14 11:40:00|6445.47|6445.47|6443.71|6443.71|6445.47|6445.47|6443.71|6443.71|0
1620992700000|2021-05-14 11:45:00|6443.89|6443.89|6443|6443|6444.41|6444.41|6442.24|6442.24|0
1620993000000|2021-05-14 11:50:00|6442.84|6442.84|6442.61|6442.61|6443.53|6443.53|6442.61|6442.61|0
1620993300000|2021-05-14 11:55:00|6443.42|6443.42|6442.58|6442.58|6444.28|6444.28|6442.56|6442.56|0
1620993600000|2021-05-14 12:00:00|6446.32|6446.32|6444.21|6444.21|6446.32|6446.32|6444.21|6444.21|0
1620993900000|2021-05-14 12:05:00|6443.98|6443.98|6444.93|6444.93|6444.99|6444.99|6443.39|6443.39|0
1620994200000|2021-05-14 12:10:00|6443.33|6443.33|6443.8|6443.8|6444.19|6444.19|6443.33|6443.33|0
1620994500000|2021-05-14 12:15:00|6443.69|6443.69|6444.51|6444.51|6444.92|6444.92|6443.61|6443.61|0
1620994800000|2021-05-14 12:20:00|6443.74|6443.74|6443.84|6443.84|6444.02|6444.02|6443.74|6443.74|0
1620995100000|2021-05-14 12:25:00|6443.93|6443.93|6444.41|6444.41|6445.4|6445.4|6443.8|6443.8|0
1620995400000|2021-05-14 12:30:00|6443.15|6443.15|6441.56|6441.56|6443.15|6443.15|6440.73|6440.73|0
1620995700000|2021-05-14 12:35:00|6441.5|6441.5|6439.56|6439.56|6441.5|6441.5|6439.33|6439.33|0
1620996000000|2021-05-14 12:40:00|6439.15|6439.15|6439.58|6439.58|6440.61|6440.61|6439.15|6439.15|0
1620996300000|2021-05-14 12:45:00|6439.31|6439.31|6439.93|6439.93|6439.93|6439.93|6438.38|6438.38|0
1620996600000|2021-05-14 12:50:00|6440.1|6440.1|6440.04|6440.04|6440.1|6440.1|6438.78|6438.78|0
1620996900000|2021-05-14 12:55:00|6440.28|6440.28|6442.84|6442.84|6442.84|6442.84|6440.28|6440.28|0
1620997200000|2021-05-14 13:00:00|6441.3|6441.3|6441.36|6441.36|6441.43|6441.43|6441.1|6441.1|0
1620997500000|2021-05-14 13:05:00|6442.24|6442.24|6442.2|6442.2|6442.33|6442.33|6441.58|6441.58|0
1620997800000|2021-05-14 13:10:00|6441.98|6441.98|6442.34|6442.34|6443.61|6443.61|6441.98|6441.98|0
1620998100000|2021-05-14 13:15:00|6441.78|6441.78|6443.61|6443.61|6443.61|6443.61|6441.78|6441.78|0
1620998400000|2021-05-14 13:20:00|6442.78|6442.78|6445|6445|6445|6445|6442.78|6442.78|0
1620998700000|2021-05-14 13:25:00|6444.47|6444.47|6443.99|6443.99|6445.23|6445.23|6443.99|6443.99|0
1620999000000|2021-05-14 13:30:00|6443.43|6443.43|6443.21|6443.21|6445.44|6445.44|6443.21|6443.21|0
1620999300000|2021-05-14 13:35:00|6442.13|6442.13|6443.3|6443.3|6443.53|6443.53|6442.13|6442.13|0
1620999600000|2021-05-14 13:40:00|6443.41|6443.41|6442.27|6442.27|6443.41|6443.41|6441.71|6441.71|0
1620999900000|2021-05-14 13:45:00|6443.58|6443.58|6445.14|6445.14|6445.14|6445.14|6443.5|6443.5|0
1621000200000|2021-05-14 13:50:00|6444.42|6444.42|6445.24|6445.24|6445.24|6445.24|6443.29|6443.29|0
1621000500000|2021-05-14 13:55:00|6445.26|6445.26|6446.87|6446.87|6446.87|6446.87|6445.26|6445.26|0
1621000800000|2021-05-14 14:00:00|6449.78|6449.78|6447.63|6447.63|6449.8|6449.8|6447.63|6447.63|0
1621001100000|2021-05-14 14:05:00|6447.34|6447.34|6449.87|6449.87|6449.87|6449.87|6447.34|6447.34|0
1621001400000|2021-05-14 14:10:00|6452.02|6452.02|6459.02|6459.02|6459.56|6459.56|6452.02|6452.02|0
1621001700000|2021-05-14 14:15:00|6458.33|6458.33|6457.82|6457.82|6458.33|6458.33|6457.44|6457.44|0
1621002000000|2021-05-14 14:20:00|6459.38|6459.38|6461.67|6461.67|6461.67|6461.67|6459.35|6459.35|0
1621002300000|2021-05-14 14:25:00|6461.79|6461.79|6459.74|6459.74|6463.02|6463.02|6459.74|6459.74|0
1621002600000|2021-05-14 14:30:00|6458.11|6458.11|6467.72|6467.72|6467.72|6467.72|6458.11|6458.11|0
1621002900000|2021-05-14 14:35:00|6469.99|6469.99|6471.86|6471.86|6471.86|6471.86|6469.99|6469.99|0
1621003200000|2021-05-14 14:40:00|6471.97|6471.97|6471.42|6471.42|6472.07|6472.07|6471.13|6471.13|0
1621003500000|2021-05-14 14:45:00|6469.89|6469.89|6473.87|6473.87|6473.87|6473.87|6469.89|6469.89|0
1621003800000|2021-05-14 14:50:00|6475.76|6475.76|6481.03|6481.03|6481.03|6481.03|6475.63|6475.63|0
1621004100000|2021-05-14 14:55:00|6481.95|6481.95|6479.13|6479.13|6481.95|6481.95|6479.06|6479.06|0
1621004400000|2021-05-14 15:00:00|6478.63|6478.63|6478.85|6478.85|6478.85|6478.85|6477.95|6477.95|0
1621004700000|2021-05-14 15:05:00|6479.9|6479.9|6487.17|6487.17|6487.17|6487.17|6479.9|6479.9|0
1621005000000|2021-05-14 15:10:00|6487.84|6487.84|6493.15|6493.15|6493.15|6493.15|6487.84|6487.84|0
1621005300000|2021-05-14 15:15:00|6493.13|6493.13|6499.64|6499.64|6499.64|6499.64|6493.13|6493.13|0
1621005600000|2021-05-14 15:20:00|6500.23|6500.23|6501.07|6501.07|6501.07|6501.07|6500.02|6500.02|0
1621005900000|2021-05-14 15:25:00|6500.91|6500.91|6499|6499|6501.5|6501.5|6497.73|6497.73|0
1621235700000|2021-05-17 07:15:00|6519.04|6519.04|6501.7|6501.7|6519.04|6519.04|6501.7|6501.7|0
1621236000000|2021-05-17 07:20:00|6499.1|6499.1|6493.45|6493.45|6499.1|6499.1|6493.45|6493.45|0
1621236300000|2021-05-17 07:25:00|6494.14|6494.14|6495.14|6495.14|6495.85|6495.85|6494.12|6494.12|0
1621236600000|2021-05-17 07:30:00|6497.1|6497.1|6488.89|6488.89|6497.1|6497.1|6488.89|6488.89|0
1621236900000|2021-05-17 07:35:00|6487.35|6487.35|6483.56|6483.56|6487.45|6487.45|6483.56|6483.56|0
1621237200000|2021-05-17 07:40:00|6482.36|6482.36|6480.23|6480.23|6482.36|6482.36|6480.23|6480.23|0
1621237500000|2021-05-17 07:45:00|6479.32|6479.32|6473.28|6473.28|6479.32|6479.32|6468.14|6468.14|0
1621237800000|2021-05-17 07:50:00|6473.12|6473.12|6471.67|6471.67|6473.52|6473.52|6471.67|6471.67|0
1621238100000|2021-05-17 07:55:00|6470.42|6470.42|6473.41|6473.41|6473.41|6473.41|6469.07|6469.07|0
1621238400000|2021-05-17 08:00:00|6473.16|6473.16|6473.94|6473.94|6473.94|6473.94|6472.69|6472.69|0
1621238700000|2021-05-17 08:05:00|6474.64|6474.64|6475.44|6475.44|6477.77|6477.77|6474.64|6474.64|0
1621239000000|2021-05-17 08:10:00|6476.24|6476.24|6479.81|6479.81|6479.81|6479.81|6476.24|6476.24|0
1621239300000|2021-05-17 08:15:00|6479.73|6479.73|6480.19|6480.19|6480.19|6480.19|6479.01|6479.01|0
1621239600000|2021-05-17 08:20:00|6480.66|6480.66|6484.03|6484.03|6484.7|6484.7|6480.66|6480.66|0
1621239900000|2021-05-17 08:25:00|6483.52|6483.52|6483.83|6483.83|6483.83|6483.83|6482.65|6482.65|0
1621240200000|2021-05-17 08:30:00|6483.39|6483.39|6482.59|6482.59|6483.71|6483.71|6482.59|6482.59|0
1621240500000|2021-05-17 08:35:00|6483.87|6483.87|6483.4|6483.4|6483.95|6483.95|6483.4|6483.4|0
1621240800000|2021-05-17 08:40:00|6481.86|6481.86|6484.01|6484.01|6484.01|6484.01|6480.74|6480.74|0
1621241100000|2021-05-17 08:45:00|6484|6484|6484.85|6484.85|6485.72|6485.72|6484|6484|0
1621241400000|2021-05-17 08:50:00|6485.03|6485.03|6486.62|6486.62|6487.67|6487.67|6484.61|6484.61|0
1621241700000|2021-05-17 08:55:00|6485.99|6485.99|6483.85|6483.85|6485.99|6485.99|6483.79|6483.79|0
1621242000000|2021-05-17 09:00:00|6484.39|6484.39|6483.27|6483.27|6484.39|6484.39|6481.95|6481.95|0
1621242300000|2021-05-17 09:05:00|6482.03|6482.03|6484.9|6484.9|6484.9|6484.9|6482.03|6482.03|0
1621242600000|2021-05-17 09:10:00|6485.11|6485.11|6484.15|6484.15|6485.24|6485.24|6484.15|6484.15|0
1621242900000|2021-05-17 09:15:00|6483.31|6483.31|6483.83|6483.83|6485.93|6485.93|6483.31|6483.31|0
1621243200000|2021-05-17 09:20:00|6481.66|6481.66|6481.07|6481.07|6482.77|6482.77|6481.07|6481.07|0
1621243500000|2021-05-17 09:25:00|6481.86|6481.86|6483.04|6483.04|6483.32|6483.32|6481.43|6481.43|0
1621243800000|2021-05-17 09:30:00|6484.43|6484.43|6484.07|6484.07|6484.43|6484.43|6483.79|6483.79|0
1621244100000|2021-05-17 09:35:00|6483.22|6483.22|6479.55|6479.55|6483.22|6483.22|6479.55|6479.55|0
1621244400000|2021-05-17 09:40:00|6478.27|6478.27|6481.43|6481.43|6481.43|6481.43|6478.27|6478.27|0
1621244700000|2021-05-17 09:45:00|6479.42|6479.42|6479.32|6479.32|6479.42|6479.42|6476.98|6476.98|0
1621245000000|2021-05-17 09:50:00|6479.56|6479.56|6477.52|6477.52|6479.56|6479.56|6477.52|6477.52|0
1621245300000|2021-05-17 09:55:00|6476.93|6476.93|6476.8|6476.8|6477.03|6477.03|6476.4|6476.4|0
1621245600000|2021-05-17 10:00:00|6476.86|6476.86|6472.94|6472.94|6476.86|6476.86|6472.94|6472.94|0
1621245900000|2021-05-17 10:05:00|6471.86|6471.86|6471.59|6471.59|6472.28|6472.28|6471.1|6471.1|0
1621246200000|2021-05-17 10:10:00|6470.86|6470.86|6472.79|6472.79|6472.79|6472.79|6470.86|6470.86|0
1621246500000|2021-05-17 10:15:00|6470.72|6470.72|6468.54|6468.54|6470.72|6470.72|6467.76|6467.76|0
1621246800000|2021-05-17 10:20:00|6467.33|6467.33|6465.11|6465.11|6467.33|6467.33|6464.32|6464.32|0
1621247100000|2021-05-17 10:25:00|6465.48|6465.48|6464.66|6464.66|6465.48|6465.48|6464.5|6464.5|0
1621247400000|2021-05-17 10:30:00|6465.37|6465.37|6463.48|6463.48|6465.37|6465.37|6463.48|6463.48|0
1621247700000|2021-05-17 10:35:00|6463.61|6463.61|6461.17|6461.17|6464.02|6464.02|6461.1|6461.1|0
1621248000000|2021-05-17 10:40:00|6462.48|6462.48|6462.47|6462.47|6462.48|6462.48|6461.78|6461.78|0
1621248300000|2021-05-17 10:45:00|6463.02|6463.02|6463.41|6463.41|6463.41|6463.41|6462.92|6462.92|0
1621248600000|2021-05-17 10:50:00|6462.07|6462.07|6462.43|6462.43|6464.43|6464.43|6462.07|6462.07|0
1621248900000|2021-05-17 10:55:00|6463.13|6463.13|6465|6465|6465|6465|6463.13|6463.13|0
1621249200000|2021-05-17 11:00:00|6465.52|6465.52|6467.88|6467.88|6467.88|6467.88|6465.52|6465.52|0
1621249500000|2021-05-17 11:05:00|6466.55|6466.55|6468.97|6468.97|6468.97|6468.97|6466.24|6466.24|0
1621249800000|2021-05-17 11:10:00|6469.41|6469.41|6471.45|6471.45|6471.45|6471.45|6469.41|6469.41|0
1621250100000|2021-05-17 11:15:00|6472.86|6472.86|6474.25|6474.25|6474.25|6474.25|6472.51|6472.51|0
1621250400000|2021-05-17 11:20:00|6474.49|6474.49|6471.72|6471.72|6474.49|6474.49|6471.72|6471.72|0
1621250700000|2021-05-17 11:25:00|6472.18|6472.18|6470.91|6470.91|6472.18|6472.18|6470.5|6470.5|0
1621251000000|2021-05-17 11:30:00|6470.28|6470.28|6468.25|6468.25|6470.28|6470.28|6468.25|6468.25|0
1621251300000|2021-05-17 11:35:00|6468.27|6468.27|6470.16|6470.16|6470.16|6470.16|6468.27|6468.27|0
1621251600000|2021-05-17 11:40:00|6469.77|6469.77|6469.06|6469.06|6470.29|6470.29|6469.06|6469.06|0
1621251900000|2021-05-17 11:45:00|6468.86|6468.86|6467.92|6467.92|6468.86|6468.86|6467.46|6467.46|0
1621252200000|2021-05-17 11:50:00|6467.68|6467.68|6465.57|6465.57|6467.68|6467.68|6465.57|6465.57|0
1621252500000|2021-05-17 11:55:00|6465.64|6465.64|6465.13|6465.13|6465.64|6465.64|6465.08|6465.08|0
1621252800000|2021-05-17 12:00:00|6465.8|6465.8|6465.62|6465.62|6465.8|6465.8|6464.95|6464.95|0
1621253100000|2021-05-17 12:05:00|6464.66|6464.66|6463.05|6463.05|6464.66|6464.66|6461.3|6461.3|0
1621253400000|2021-05-17 12:10:00|6463.94|6463.94|6463.54|6463.54|6465.07|6465.07|6463.54|6463.54|0
1621253700000|2021-05-17 12:15:00|6460.92|6460.92|6461.21|6461.21|6461.21|6461.21|6458.88|6458.88|0
1621254000000|2021-05-17 12:20:00|6460.98|6460.98|6464.63|6464.63|6464.63|6464.63|6460.98|6460.98|0
1621254300000|2021-05-17 12:25:00|6465.27|6465.27|6464|6464|6465.27|6465.27|6464|6464|0
1621254600000|2021-05-17 12:30:00|6463.17|6463.17|6464.1|6464.1|6464.33|6464.33|6463.17|6463.17|0
1621254900000|2021-05-17 12:35:00|6464.08|6464.08|6465.77|6465.77|6465.97|6465.97|6464.08|6464.08|0
1621255200000|2021-05-17 12:40:00|6464.43|6464.43|6463.8|6463.8|6464.84|6464.84|6463.8|6463.8|0
1621255500000|2021-05-17 12:45:00|6463.11|6463.11|6461.75|6461.75|6463.11|6463.11|6461.75|6461.75|0
1621255800000|2021-05-17 12:50:00|6461.68|6461.68|6461.61|6461.61|6461.81|6461.81|6461.36|6461.36|0
1621256100000|2021-05-17 12:55:00|6461.26|6461.26|6462.61|6462.61|6462.61|6462.61|6460.59|6460.59|0
1621256400000|2021-05-17 13:00:00|6462.47|6462.47|6463.15|6463.15|6463.6|6463.6|6462.47|6462.47|0
1621256700000|2021-05-17 13:05:00|6463.9|6463.9|6463.89|6463.89|6464.13|6464.13|6463.72|6463.72|0
1621257000000|2021-05-17 13:10:00|6464.15|6464.15|6462.43|6462.43|6464.46|6464.46|6462.43|6462.43|0
1621257300000|2021-05-17 13:15:00|6463.66|6463.66|6463.5|6463.5|6464.35|6464.35|6463.5|6463.5|0
1621257600000|2021-05-17 13:20:00|6461.27|6461.27|6458.87|6458.87|6461.27|6461.27|6458.87|6458.87|0
1621257900000|2021-05-17 13:25:00|6459.9|6459.9|6458.46|6458.46|6459.9|6459.9|6458.01|6458.01|0
1621258200000|2021-05-17 13:30:00|6457.49|6457.49|6455.48|6455.48|6459.01|6459.01|6455.48|6455.48|0
1621258500000|2021-05-17 13:35:00|6455.44|6455.44|6460.01|6460.01|6460.01|6460.01|6455.44|6455.44|0
1621258800000|2021-05-17 13:40:00|6459.23|6459.23|6456.19|6456.19|6459.23|6459.23|6455.81|6455.81|0
1621259100000|2021-05-17 13:45:00|6456.07|6456.07|6456.42|6456.42|6459.31|6459.31|6456.07|6456.07|0
1621259400000|2021-05-17 13:50:00|6454.85|6454.85|6448.36|6448.36|6454.85|6454.85|6447.69|6447.69|0
1621259700000|2021-05-17 13:55:00|6450.62|6450.62|6454.22|6454.22|6454.22|6454.22|6450.34|6450.34|0
1621260000000|2021-05-17 14:00:00|6454.55|6454.55|6451.96|6451.96|6454.55|6454.55|6451.44|6451.44|0
1621260300000|2021-05-17 14:05:00|6449.07|6449.07|6447.87|6447.87|6453.11|6453.11|6447.87|6447.87|0
1621260600000|2021-05-17 14:10:00|6448.08|6448.08|6453.1|6453.1|6453.1|6453.1|6447.63|6447.63|0
1621260900000|2021-05-17 14:15:00|6452.45|6452.45|6453.13|6453.13|6453.13|6453.13|6450.44|6450.44|0
1621261200000|2021-05-17 14:20:00|6452.9|6452.9|6455.12|6455.12|6455.12|6455.12|6452.9|6452.9|0
1621261500000|2021-05-17 14:25:00|6455.53|6455.53|6450.5|6450.5|6455.53|6455.53|6450.14|6450.14|0
1621261800000|2021-05-17 14:30:00|6446.49|6446.49|6439.09|6439.09|6446.49|6446.49|6439.09|6439.09|0
1621262100000|2021-05-17 14:35:00|6439.59|6439.59|6447.57|6447.57|6447.57|6447.57|6439.59|6439.59|0
1621262400000|2021-05-17 14:40:00|6447.71|6447.71|6445.3|6445.3|6447.94|6447.94|6445.3|6445.3|0
1621262700000|2021-05-17 14:45:00|6444.46|6444.46|6443.46|6443.46|6444.79|6444.79|6443.05|6443.05|0
1621263000000|2021-05-17 14:50:00|6447.46|6447.46|6447.95|6447.95|6448.85|6448.85|6447.46|6447.46|0
1621263300000|2021-05-17 14:55:00|6447.34|6447.34|6445.48|6445.48|6447.34|6447.34|6445.48|6445.48|0
1621263600000|2021-05-17 15:00:00|6445.83|6445.83|6441.19|6441.19|6445.83|6445.83|6441.02|6441.02|0
1621263900000|2021-05-17 15:05:00|6441.21|6441.21|6439.2|6439.2|6441.21|6441.21|6439.2|6439.2|0
1621264200000|2021-05-17 15:10:00|6437.26|6437.26|6435.46|6435.46|6437.26|6437.26|6435.06|6435.06|0
1621264500000|2021-05-17 15:15:00|6436.92|6436.92|6441.4|6441.4|6441.4|6441.4|6436.92|6436.92|0
1621264800000|2021-05-17 15:20:00|6441.88|6441.88|6443.68|6443.68|6444.06|6444.06|6441.88|6441.88|0
1621265100000|2021-05-17 15:25:00|6442.62|6442.62|6435.57|6435.57|6442.62|6442.62|6435.57|6435.57|0
1621322100000|2021-05-18 07:15:00|6516.8|6516.8|6517.82|6517.82|6517.82|6517.82|6513.43|6513.43|0
1621322400000|2021-05-18 07:20:00|6526.4|6526.4|6529.89|6529.89|6531.01|6531.01|6526.4|6526.4|0
1621322700000|2021-05-18 07:25:00|6528.73|6528.73|6528.62|6528.62|6528.73|6528.73|6526.65|6526.65|0
1621323000000|2021-05-18 07:30:00|6529.28|6529.28|6532.43|6532.43|6532.87|6532.87|6529.21|6529.21|0
1621323300000|2021-05-18 07:35:00|6533.37|6533.37|6531.99|6531.99|6533.37|6533.37|6529.71|6529.71|0
1621323600000|2021-05-18 07:40:00|6531.33|6531.33|6524.22|6524.22|6531.33|6531.33|6524.22|6524.22|0
1621323900000|2021-05-18 07:45:00|6527.33|6527.33|6521.14|6521.14|6527.33|6527.33|6521.14|6521.14|0
1621324200000|2021-05-18 07:50:00|6517.85|6517.85|6510.98|6510.98|6517.85|6517.85|6510.59|6510.59|0
1621324500000|2021-05-18 07:55:00|6512.64|6512.64|6503.25|6503.25|6513.18|6513.18|6503.25|6503.25|0
1621324800000|2021-05-18 08:00:00|6505.32|6505.32|6502.66|6502.66|6505.32|6505.32|6501.36|6501.36|0
1621325100000|2021-05-18 08:05:00|6502.78|6502.78|6500.99|6500.99|6502.89|6502.89|6500.99|6500.99|0
1621325400000|2021-05-18 08:10:00|6498.69|6498.69|6495.82|6495.82|6498.69|6498.69|6495.82|6495.82|0
1621325700000|2021-05-18 08:15:00|6495.65|6495.65|6494.67|6494.67|6495.69|6495.69|6494.45|6494.45|0
1621326000000|2021-05-18 08:20:00|6493.39|6493.39|6490.9|6490.9|6493.39|6493.39|6490.9|6490.9|0
1621326300000|2021-05-18 08:25:00|6491.55|6491.55|6486.41|6486.41|6491.55|6491.55|6486.41|6486.41|0
1621326600000|2021-05-18 08:30:00|6484.4|6484.4|6482.5|6482.5|6484.4|6484.4|6481.88|6481.88|0
1621326900000|2021-05-18 08:35:00|6483.5|6483.5|6482.72|6482.72|6483.81|6483.81|6482.05|6482.05|0
1621327200000|2021-05-18 08:40:00|6482.5|6482.5|6481.66|6481.66|6482.5|6482.5|6481.05|6481.05|0
1621327500000|2021-05-18 08:45:00|6482.17|6482.17|6480.18|6480.18|6482.17|6482.17|6480.18|6480.18|0
1621327800000|2021-05-18 08:50:00|6480.32|6480.32|6475.4|6475.4|6480.32|6480.32|6475.4|6475.4|0
1621328100000|2021-05-18 08:55:00|6474.82|6474.82|6471.5|6471.5|6474.82|6474.82|6471.5|6471.5|0
1621328400000|2021-05-18 09:00:00|6471.75|6471.75|6471.56|6471.56|6472.04|6472.04|6470.48|6470.48|0
1621328700000|2021-05-18 09:05:00|6472.75|6472.75|6477.96|6477.96|6477.96|6477.96|6472.75|6472.75|0
1621329000000|2021-05-18 09:10:00|6477.16|6477.16|6476.41|6476.41|6477.16|6477.16|6475.67|6475.67|0
1621329300000|2021-05-18 09:15:00|6477.26|6477.26|6484.62|6484.62|6484.62|6484.62|6477.26|6477.26|0
1621329600000|2021-05-18 09:20:00|6485.47|6485.47|6483.76|6483.76|6485.47|6485.47|6483.35|6483.35|0
1621329900000|2021-05-18 09:25:00|6483.66|6483.66|6479.69|6479.69|6485.04|6485.04|6479.69|6479.69|0
1621330200000|2021-05-18 09:30:00|6480.14|6480.14|6476.51|6476.51|6480.63|6480.63|6476.51|6476.51|0
1621330500000|2021-05-18 09:35:00|6477.41|6477.41|6474.92|6474.92|6477.41|6477.41|6474.92|6474.92|0
1621330800000|2021-05-18 09:40:00|6474.07|6474.07|6472.81|6472.81|6474.07|6474.07|6472.01|6472.01|0
1621331100000|2021-05-18 09:45:00|6472.15|6472.15|6472.39|6472.39|6473.37|6473.37|6471.12|6471.12|0
1621331400000|2021-05-18 09:50:00|6471.75|6471.75|6474.98|6474.98|6474.98|6474.98|6471.75|6471.75|0
1621331700000|2021-05-18 09:55:00|6477.26|6477.26|6479.63|6479.63|6480.32|6480.32|6477.26|6477.26|0
1621332000000|2021-05-18 10:00:00|6480.27|6480.27|6479.01|6479.01|6480.27|6480.27|6479.01|6479.01|0
1621332300000|2021-05-18 10:05:00|6481.11|6481.11|6488.01|6488.01|6488.01|6488.01|6481.11|6481.11|0
1621332600000|2021-05-18 10:10:00|6487.91|6487.91|6489.37|6489.37|6489.83|6489.83|6487.91|6487.91|0
1621332900000|2021-05-18 10:15:00|6488.29|6488.29|6488.82|6488.82|6488.82|6488.82|6487.86|6487.86|0
1621333200000|2021-05-18 10:20:00|6489.35|6489.35|6491.37|6491.37|6491.57|6491.57|6489.35|6489.35|0
1621333500000|2021-05-18 10:25:00|6491.92|6491.92|6495.19|6495.19|6495.19|6495.19|6491.92|6491.92|0
1621333800000|2021-05-18 10:30:00|6494.72|6494.72|6496.09|6496.09|6496.09|6496.09|6494.72|6494.72|0
1621334100000|2021-05-18 10:35:00|6495.75|6495.75|6493.99|6493.99|6495.78|6495.78|6492.99|6492.99|0
1621334400000|2021-05-18 10:40:00|6493.72|6493.72|6491.4|6491.4|6493.76|6493.76|6491.4|6491.4|0
1621334700000|2021-05-18 10:45:00|6491.86|6491.86|6489.43|6489.43|6491.86|6491.86|6489.43|6489.43|0
1621335000000|2021-05-18 10:50:00|6489.11|6489.11|6493.02|6493.02|6493.02|6493.02|6489.11|6489.11|0
1621335300000|2021-05-18 10:55:00|6494.63|6494.63|6494.9|6494.9|6494.9|6494.9|6494.24|6494.24|0
1621335600000|2021-05-18 11:00:00|6494.73|6494.73|6490.42|6490.42|6494.73|6494.73|6490.42|6490.42|0
1621335900000|2021-05-18 11:05:00|6490.14|6490.14|6488.68|6488.68|6490.51|6490.51|6488.67|6488.67|0
1621336200000|2021-05-18 11:10:00|6489.19|6489.19|6487.75|6487.75|6489.82|6489.82|6487.75|6487.75|0
1621336500000|2021-05-18 11:15:00|6487.9|6487.9|6490.16|6490.16|6490.16|6490.16|6487.9|6487.9|0
1621336800000|2021-05-18 11:20:00|6491.7|6491.7|6491.34|6491.34|6492.5|6492.5|6490.94|6490.94|0
1621337100000|2021-05-18 11:25:00|6492.17|6492.17|6491.13|6491.13|6492.17|6492.17|6489.69|6489.69|0
1621337400000|2021-05-18 11:30:00|6491.62|6491.62|6492.44|6492.44|6492.44|6492.44|6491.26|6491.26|0
1621337700000|2021-05-18 11:35:00|6493.56|6493.56|6494.55|6494.55|6495.24|6495.24|6493.56|6493.56|0
1621338000000|2021-05-18 11:40:00|6494.71|6494.71|6495.44|6495.44|6496.73|6496.73|6494.71|6494.71|0
1621338300000|2021-05-18 11:45:00|6493.74|6493.74|6493.8|6493.8|6493.8|6493.8|6493.14|6493.14|0
1621338600000|2021-05-18 11:50:00|6492.73|6492.73|6494.86|6494.86|6494.86|6494.86|6492.73|6492.73|0
1621338900000|2021-05-18 11:55:00|6495.6|6495.6|6497.66|6497.66|6498.05|6498.05|6495.6|6495.6|0
1621339200000|2021-05-18 12:00:00|6496.51|6496.51|6496.78|6496.78|6497|6497|6496.25|6496.25|0
1621339500000|2021-05-18 12:05:00|6497.16|6497.16|6500.85|6500.85|6500.85|6500.85|6496.86|6496.86|0
1621339800000|2021-05-18 12:10:00|6501.62|6501.62|6507.17|6507.17|6507.17|6507.17|6501.62|6501.62|0
1621340100000|2021-05-18 12:15:00|6506.62|6506.62|6506.5|6506.5|6506.76|6506.76|6506.33|6506.33|0
1621340400000|2021-05-18 12:20:00|6504.86|6504.86|6503.01|6503.01|6504.86|6504.86|6502.85|6502.85|0
1621340700000|2021-05-18 12:25:00|6503.65|6503.65|6501.94|6501.94|6503.65|6503.65|6500.9|6500.9|0
1621341000000|2021-05-18 12:30:00|6502.12|6502.12|6503.08|6503.08|6504.23|6504.23|6502.12|6502.12|0
1621341300000|2021-05-18 12:35:00|6504.1|6504.1|6503.46|6503.46|6504.11|6504.11|6503.46|6503.46|0
1621341600000|2021-05-18 12:40:00|6503.29|6503.29|6499.05|6499.05|6503.29|6503.29|6499.05|6499.05|0
1621341900000|2021-05-18 12:45:00|6497.96|6497.96|6501.96|6501.96|6501.99|6501.99|6497.96|6497.96|0
1621342200000|2021-05-18 12:50:00|6502.76|6502.76|6502.4|6502.4|6502.76|6502.76|6502.17|6502.17|0
1621342500000|2021-05-18 12:55:00|6501.85|6501.85|6501.42|6501.42|6502.02|6502.02|6501.42|6501.42|0
1621342800000|2021-05-18 13:00:00|6501.06|6501.06|6502.86|6502.86|6503|6503|6501.06|6501.06|0
1621343100000|2021-05-18 13:05:00|6502.66|6502.66|6503.75|6503.75|6503.75|6503.75|6502.66|6502.66|0
1621343400000|2021-05-18 13:10:00|6503.15|6503.15|6503.6|6503.6|6504.55|6504.55|6503.15|6503.15|0
1621343700000|2021-05-18 13:15:00|6503.68|6503.68|6502.75|6502.75|6503.74|6503.74|6502.75|6502.75|0
1621344000000|2021-05-18 13:20:00|6503.13|6503.13|6501.12|6501.12|6503.13|6503.13|6500.34|6500.34|0
1621344300000|2021-05-18 13:25:00|6500.22|6500.22|6500.27|6500.27|6501.24|6501.24|6500.22|6500.22|0
1621344600000|2021-05-18 13:30:00|6502.02|6502.02|6491.41|6491.41|6502.02|6502.02|6491.41|6491.41|0
1621344900000|2021-05-18 13:35:00|6488.12|6488.12|6495.23|6495.23|6495.23|6495.23|6488.12|6488.12|0
1621345200000|2021-05-18 13:40:00|6494.45|6494.45|6498.55|6498.55|6499.91|6499.91|6494.45|6494.45|0
1621345500000|2021-05-18 13:45:00|6498.93|6498.93|6499.23|6499.23|6499.41|6499.41|6496.41|6496.41|0
1621345800000|2021-05-18 13:50:00|6499.87|6499.87|6499.7|6499.7|6501.81|6501.81|6499.53|6499.53|0
1621346100000|2021-05-18 13:55:00|6499.81|6499.81|6500.64|6500.64|6501.11|6501.11|6498.68|6498.68|0
1621346400000|2021-05-18 14:00:00|6503.12|6503.12|6501.08|6501.08|6503.78|6503.78|6501.08|6501.08|0
1621346700000|2021-05-18 14:05:00|6503.13|6503.13|6510.79|6510.79|6510.79|6510.79|6503.13|6503.13|0
1621347000000|2021-05-18 14:10:00|6510.07|6510.07|6509.89|6509.89|6511.51|6511.51|6509.89|6509.89|0
1621347300000|2021-05-18 14:15:00|6509.38|6509.38|6510.42|6510.42|6511.53|6511.53|6509.38|6509.38|0
1621347600000|2021-05-18 14:20:00|6509.89|6509.89|6512.04|6512.04|6512.04|6512.04|6509.89|6509.89|0
1621347900000|2021-05-18 14:25:00|6512.55|6512.55|6514.53|6514.53|6515.63|6515.63|6512.55|6512.55|0
1621348200000|2021-05-18 14:30:00|6516.37|6516.37|6515.03|6515.03|6516.37|6516.37|6515.03|6515.03|0
1621348500000|2021-05-18 14:35:00|6514.58|6514.58|6513.64|6513.64|6515.45|6515.45|6513.64|6513.64|0
1621348800000|2021-05-18 14:40:00|6512.98|6512.98|6513.18|6513.18|6515.08|6515.08|6512.98|6512.98|0
1621349100000|2021-05-18 14:45:00|6513.21|6513.21|6511.34|6511.34|6513.21|6513.21|6511.34|6511.34|0
1621349400000|2021-05-18 14:50:00|6511.39|6511.39|6509.46|6509.46|6511.45|6511.45|6509.46|6509.46|0
1621349700000|2021-05-18 14:55:00|6508.23|6508.23|6507.59|6507.59|6508.23|6508.23|6507.03|6507.03|0
1621350000000|2021-05-18 15:00:00|6508.79|6508.79|6510.18|6510.18|6510.18|6510.18|6506.47|6506.47|0
1621350300000|2021-05-18 15:05:00|6510.74|6510.74|6509.07|6509.07|6511.1|6511.1|6509.07|6509.07|0
1621350600000|2021-05-18 15:10:00|6507.94|6507.94|6505.15|6505.15|6507.94|6507.94|6505|6505|0
1621350900000|2021-05-18 15:15:00|6506.84|6506.84|6506.93|6506.93|6506.93|6506.93|6505.69|6505.69|0
1621351200000|2021-05-18 15:20:00|6507.66|6507.66|6505.46|6505.46|6507.66|6507.66|6505.46|6505.46|0
1621351500000|2021-05-18 15:25:00|6507.47|6507.47|6511.86|6511.86|6511.86|6511.86|6506.39|6506.39|0
1621408500000|2021-05-19 07:15:00|6453.68|6453.68|6453.05|6453.05|6453.68|6453.68|6450.46|6450.46|0
1621408800000|2021-05-19 07:20:00|6458.6|6458.6|6446.71|6446.71|6458.6|6458.6|6446.71|6446.71|0
1621409100000|2021-05-19 07:25:00|6448.2|6448.2|6445.67|6445.67|6448.2|6448.2|6445.67|6445.67|0
1621409400000|2021-05-19 07:30:00|6446.9|6446.9|6437.93|6437.93|6446.9|6446.9|6437.93|6437.93|0
1621409700000|2021-05-19 07:35:00|6437.66|6437.66|6440.58|6440.58|6440.58|6440.58|6433.35|6433.35|0
1621410000000|2021-05-19 07:40:00|6440.33|6440.33|6452.66|6452.66|6452.66|6452.66|6440.33|6440.33|0
1621410300000|2021-05-19 07:45:00|6452.09|6452.09|6447.82|6447.82|6452.09|6452.09|6447.66|6447.66|0
1621410600000|2021-05-19 07:50:00|6448.47|6448.47|6440.45|6440.45|6448.47|6448.47|6440.45|6440.45|0
1621410900000|2021-05-19 07:55:00|6440.24|6440.24|6439.36|6439.36|6440.69|6440.69|6439.36|6439.36|0
1621411200000|2021-05-19 08:00:00|6443.73|6443.73|6446.38|6446.38|6446.58|6446.58|6443.2|6443.2|0
1621411500000|2021-05-19 08:05:00|6449.75|6449.75|6450.64|6450.64|6451.43|6451.43|6449.75|6449.75|0
1621411800000|2021-05-19 08:10:00|6448.43|6448.43|6447.35|6447.35|6450.42|6450.42|6447.35|6447.35|0
1621412100000|2021-05-19 08:15:00|6444.04|6444.04|6437.82|6437.82|6444.04|6444.04|6435.44|6435.44|0
1621412400000|2021-05-19 08:20:00|6436.16|6436.16|6430.77|6430.77|6436.16|6436.16|6430.77|6430.77|0
1621412700000|2021-05-19 08:25:00|6432|6432|6427.81|6427.81|6432|6432|6426.37|6426.37|0
1621413000000|2021-05-19 08:30:00|6428.13|6428.13|6426.74|6426.74|6428.13|6428.13|6426.51|6426.51|0
1621413300000|2021-05-19 08:35:00|6426.21|6426.21|6425.3|6425.3|6426.21|6426.21|6423.61|6423.61|0
1621413600000|2021-05-19 08:40:00|6426.91|6426.91|6427.42|6427.42|6428.02|6428.02|6426.9|6426.9|0
1621413900000|2021-05-19 08:45:00|6427.2|6427.2|6426.45|6426.45|6427.2|6427.2|6424.12|6424.12|0
1621414200000|2021-05-19 08:50:00|6427.16|6427.16|6422.46|6422.46|6427.16|6427.16|6422.46|6422.46|0
1621414500000|2021-05-19 08:55:00|6423.6|6423.6|6426.91|6426.91|6426.91|6426.91|6423.6|6423.6|0
1621414800000|2021-05-19 09:00:00|6425.41|6425.41|6429.87|6429.87|6429.87|6429.87|6425.41|6425.41|0
1621415100000|2021-05-19 09:05:00|6432.31|6432.31|6435.41|6435.41|6435.41|6435.41|6432.31|6432.31|0
1621415400000|2021-05-19 09:10:00|6436.34|6436.34|6437.89|6437.89|6437.9|6437.9|6436.34|6436.34|0
1621415700000|2021-05-19 09:15:00|6438.71|6438.71|6440.18|6440.18|6440.18|6440.18|6437.17|6437.17|0
1621416000000|2021-05-19 09:20:00|6441.94|6441.94|6449.07|6449.07|6449.07|6449.07|6441.91|6441.91|0
1621416300000|2021-05-19 09:25:00|6446.64|6446.64|6448.27|6448.27|6448.93|6448.93|6445.95|6445.95|0
1621416600000|2021-05-19 09:30:00|6448.56|6448.56|6449.56|6449.56|6450.55|6450.55|6448.56|6448.56|0
1621416900000|2021-05-19 09:35:00|6450.6|6450.6|6453.86|6453.86|6453.86|6453.86|6450.6|6450.6|0
1621417200000|2021-05-19 09:40:00|6457.7|6457.7|6457.67|6457.67|6457.99|6457.99|6457.38|6457.38|0
1621417500000|2021-05-19 09:45:00|6456.09|6456.09|6453.21|6453.21|6456.09|6456.09|6452.38|6452.38|0
1621417800000|2021-05-19 09:50:00|6453.53|6453.53|6454.13|6454.13|6454.13|6454.13|6453.51|6453.51|0
1621418100000|2021-05-19 09:55:00|6453.44|6453.44|6448.5|6448.5|6453.44|6453.44|6448.5|6448.5|0
1621418400000|2021-05-19 10:00:00|6446.91|6446.91|6445.26|6445.26|6446.91|6446.91|6445.26|6445.26|0
1621418700000|2021-05-19 10:05:00|6445.07|6445.07|6442.98|6442.98|6445.07|6445.07|6442.31|6442.31|0
1621419000000|2021-05-19 10:10:00|6442.54|6442.54|6444.98|6444.98|6444.98|6444.98|6442.54|6442.54|0
1621419300000|2021-05-19 10:15:00|6444.74|6444.74|6443.63|6443.63|6444.74|6444.74|6442.2|6442.2|0
1621419600000|2021-05-19 10:20:00|6443.84|6443.84|6446.15|6446.15|6446.15|6446.15|6443.37|6443.37|0
1621419900000|2021-05-19 10:25:00|6447.24|6447.24|6445.91|6445.91|6447.24|6447.24|6445.38|6445.38|0
1621420200000|2021-05-19 10:30:00|6447.16|6447.16|6444.68|6444.68|6447.16|6447.16|6444.68|6444.68|0
1621420500000|2021-05-19 10:35:00|6444.56|6444.56|6441.58|6441.58|6444.74|6444.74|6441.58|6441.58|0
1621420800000|2021-05-19 10:40:00|6441.39|6441.39|6441.04|6441.04|6441.39|6441.39|6440.73|6440.73|0
1621421100000|2021-05-19 10:45:00|6440.99|6440.99|6440.8|6440.8|6440.99|6440.99|6439.88|6439.88|0
1621421400000|2021-05-19 10:50:00|6440.78|6440.78|6442.26|6442.26|6442.61|6442.61|6440.78|6440.78|0
1621421700000|2021-05-19 10:55:00|6441.94|6441.94|6441.44|6441.44|6442.31|6442.31|6441.04|6441.04|0
1621422000000|2021-05-19 11:00:00|6441.51|6441.51|6442.37|6442.37|6442.83|6442.83|6441.51|6441.51|0
1621422300000|2021-05-19 11:05:00|6441.97|6441.97|6439.11|6439.11|6441.97|6441.97|6439.11|6439.11|0
1621422600000|2021-05-19 11:10:00|6439.29|6439.29|6438.89|6438.89|6439.29|6439.29|6438.14|6438.14|0
1621422900000|2021-05-19 11:15:00|6439.34|6439.34|6435.51|6435.51|6439.34|6439.34|6435.51|6435.51|0
1621423200000|2021-05-19 11:20:00|6432.89|6432.89|6432.82|6432.82|6434.24|6434.24|6432.82|6432.82|0
1621423500000|2021-05-19 11:25:00|6433.61|6433.61|6431.69|6431.69|6434.3|6434.3|6431.69|6431.69|0
1621423800000|2021-05-19 11:30:00|6430.83|6430.83|6426.41|6426.41|6430.83|6430.83|6426.37|6426.37|0
1621424100000|2021-05-19 11:35:00|6425.07|6425.07|6425.76|6425.76|6426.74|6426.74|6425.07|6425.07|0
1621424400000|2021-05-19 11:40:00|6423.54|6423.54|6419.43|6419.43|6423.54|6423.54|6419.43|6419.43|0
1621424700000|2021-05-19 11:45:00|6419.12|6419.12|6422.75|6422.75|6422.75|6422.75|6418.82|6418.82|0
1621425000000|2021-05-19 11:50:00|6421.38|6421.38|6419.02|6419.02|6421.38|6421.38|6419.02|6419.02|0
1621425300000|2021-05-19 11:55:00|6418.82|6418.82|6418.96|6418.96|6419.14|6419.14|6418.47|6418.47|0
1621425600000|2021-05-19 12:00:00|6417.79|6417.79|6420.36|6420.36|6420.36|6420.36|6417.31|6417.31|0
1621425900000|2021-05-19 12:05:00|6425.07|6425.07|6424.94|6424.94|6425.41|6425.41|6424.94|6424.94|0
1621426200000|2021-05-19 12:10:00|6430.16|6430.16|6428.59|6428.59|6431.59|6431.59|6428.54|6428.54|0
1621426500000|2021-05-19 12:15:00|6430.15|6430.15|6431.02|6431.02|6432.08|6432.08|6430.15|6430.15|0
1621426800000|2021-05-19 12:20:00|6430.15|6430.15|6428.36|6428.36|6431.07|6431.07|6428.36|6428.36|0
1621427100000|2021-05-19 12:25:00|6428.53|6428.53|6429.32|6429.32|6429.32|6429.32|6428.53|6428.53|0
1621427400000|2021-05-19 12:30:00|6428.7|6428.7|6429.61|6429.61|6430.27|6430.27|6428.7|6428.7|0
1621427700000|2021-05-19 12:35:00|6427.87|6427.87|6426.37|6426.37|6428.02|6428.02|6426.25|6426.25|0
1621428000000|2021-05-19 12:40:00|6427.09|6427.09|6428.03|6428.03|6429.88|6429.88|6426.95|6426.95|0
1621428300000|2021-05-19 12:45:00|6427.08|6427.08|6427.36|6427.36|6427.36|6427.36|6426.4|6426.4|0
1621428600000|2021-05-19 12:50:00|6428.37|6428.37|6425.46|6425.46|6428.37|6428.37|6425.46|6425.46|0
1621428900000|2021-05-19 12:55:00|6425.26|6425.26|6423.1|6423.1|6425.26|6425.26|6422.6|6422.6|0
1621429200000|2021-05-19 13:00:00|6422.03|6422.03|6421.34|6421.34|6422.37|6422.37|6421.34|6421.34|0
1621429500000|2021-05-19 13:05:00|6418.11|6418.11|6418.62|6418.62|6420.91|6420.91|6418.11|6418.11|0
1621429800000|2021-05-19 13:10:00|6420.13|6420.13|6418.2|6418.2|6420.13|6420.13|6418.14|6418.14|0
1621430100000|2021-05-19 13:15:00|6418.53|6418.53|6416.89|6416.89|6418.53|6418.53|6416.89|6416.89|0
1621430400000|2021-05-19 13:20:00|6416.19|6416.19|6417.85|6417.85|6418.09|6418.09|6416.19|6416.19|0
1621430700000|2021-05-19 13:25:00|6417.64|6417.64|6416.33|6416.33|6417.69|6417.69|6416.33|6416.33|0
1621431000000|2021-05-19 13:30:00|6415.57|6415.57|6427.16|6427.16|6427.16|6427.16|6414.67|6414.67|0
1621431300000|2021-05-19 13:35:00|6432.6|6432.6|6421.65|6421.65|6432.6|6432.6|6421.65|6421.65|0
1621431600000|2021-05-19 13:40:00|6420.4|6420.4|6420.18|6420.18|6420.4|6420.4|6413.39|6413.39|0
1621431900000|2021-05-19 13:45:00|6421.51|6421.51|6422.48|6422.48|6423.28|6423.28|6420.73|6420.73|0
1621432200000|2021-05-19 13:50:00|6422.55|6422.55|6427.06|6427.06|6429.08|6429.08|6422.55|6422.55|0
1621432500000|2021-05-19 13:55:00|6430.62|6430.62|6432.64|6432.64|6433.95|6433.95|6428.95|6428.95|0
1621432800000|2021-05-19 14:00:00|6431.01|6431.01|6417.29|6417.29|6431.01|6431.01|6417.29|6417.29|0
1621433100000|2021-05-19 14:05:00|6417.42|6417.42|6416.34|6416.34|6417.42|6417.42|6416.34|6416.34|0
1621433400000|2021-05-19 14:10:00|6419.78|6419.78|6420.41|6420.41|6420.41|6420.41|6417.77|6417.77|0
1621433700000|2021-05-19 14:15:00|6419.36|6419.36|6419.74|6419.74|6419.74|6419.74|6413.98|6413.98|0
1621434000000|2021-05-19 14:20:00|6424.07|6424.07|6430.12|6430.12|6430.12|6430.12|6423.57|6423.57|0
1621434300000|2021-05-19 14:25:00|6427.52|6427.52|6443.4|6443.4|6443.4|6443.4|6427.52|6427.52|0
1621434600000|2021-05-19 14:30:00|6444.59|6444.59|6438.26|6438.26|6445.96|6445.96|6438.26|6438.26|0
1621434900000|2021-05-19 14:35:00|6439.79|6439.79|6434.82|6434.82|6439.79|6439.79|6434.82|6434.82|0
1621435200000|2021-05-19 14:40:00|6432.4|6432.4|6435.65|6435.65|6435.65|6435.65|6429.74|6429.74|0
1621435500000|2021-05-19 14:45:00|6439.7|6439.7|6438.92|6438.92|6440.25|6440.25|6437.78|6437.78|0
1621435800000|2021-05-19 14:50:00|6439.27|6439.27|6441.47|6441.47|6441.47|6441.47|6439.27|6439.27|0
1621436100000|2021-05-19 14:55:00|6442.25|6442.25|6446.95|6446.95|6447.88|6447.88|6442.25|6442.25|0
1621436400000|2021-05-19 15:00:00|6446.54|6446.54|6446.05|6446.05|6446.91|6446.91|6444.01|6444.01|0
1621436700000|2021-05-19 15:05:00|6445.96|6445.96|6450.25|6450.25|6450.25|6450.25|6445.64|6445.64|0
1621437000000|2021-05-19 15:10:00|6451.45|6451.45|6454.41|6454.41|6454.41|6454.41|6450.08|6450.08|0
1621437300000|2021-05-19 15:15:00|6454.36|6454.36|6449.28|6449.28|6454.36|6454.36|6449.28|6449.28|0
1621437600000|2021-05-19 15:20:00|6446.98|6446.98|6450.71|6450.71|6452.24|6452.24|6446.98|6446.98|0
1621437900000|2021-05-19 15:25:00|6449.19|6449.19|6449.09|6449.09|6451.05|6451.05|6449.09|6449.09|0
1621494900000|2021-05-20 07:15:00|6518.13|6518.13|6502.48|6502.48|6518.13|6518.13|6499.93|6499.93|0
1621495200000|2021-05-20 07:20:00|6505.27|6505.27|6503.72|6503.72|6505.87|6505.87|6503.72|6503.72|0
1621495500000|2021-05-20 07:25:00|6500.76|6500.76|6499.87|6499.87|6500.76|6500.76|6499.22|6499.22|0
1621495800000|2021-05-20 07:30:00|6501.79|6501.79|6508.75|6508.75|6508.75|6508.75|6501.79|6501.79|0
1621496100000|2021-05-20 07:35:00|6508.13|6508.13|6503.61|6503.61|6508.86|6508.86|6503.61|6503.61|0
1621496400000|2021-05-20 07:40:00|6503.49|6503.49|6497.31|6497.31|6503.49|6503.49|6496.54|6496.54|0
1621496700000|2021-05-20 07:45:00|6496.19|6496.19|6496.63|6496.63|6500|6500|6496.19|6496.19|0
1621497000000|2021-05-20 07:50:00|6496.79|6496.79|6494.61|6494.61|6496.79|6496.79|6492.44|6492.44|0
1621497300000|2021-05-20 07:55:00|6495.32|6495.32|6491.96|6491.96|6495.32|6495.32|6489.63|6489.63|0
1621497600000|2021-05-20 08:00:00|6491.71|6491.71|6494.24|6494.24|6494.81|6494.81|6491.71|6491.71|0
1621497900000|2021-05-20 08:05:00|6494.64|6494.64|6493.13|6493.13|6495.58|6495.58|6493.13|6493.13|0
1621498200000|2021-05-20 08:10:00|6496.12|6496.12|6492.2|6492.2|6496.12|6496.12|6488.15|6488.15|0
1621498500000|2021-05-20 08:15:00|6491.8|6491.8|6487.77|6487.77|6491.8|6491.8|6487.77|6487.77|0
1621498800000|2021-05-20 08:20:00|6489.65|6489.65|6487.01|6487.01|6489.65|6489.65|6487.01|6487.01|0
1621499100000|2021-05-20 08:25:00|6484.74|6484.74|6481.24|6481.24|6484.74|6484.74|6478.85|6478.85|0
1621499400000|2021-05-20 08:30:00|6480.69|6480.69|6487.34|6487.34|6487.64|6487.64|6480.69|6480.69|0
1621499700000|2021-05-20 08:35:00|6485.41|6485.41|6476.7|6476.7|6485.41|6485.41|6476.7|6476.7|0
1621500000000|2021-05-20 08:40:00|6479.4|6479.4|6484.03|6484.03|6485.09|6485.09|6479.4|6479.4|0
1621500300000|2021-05-20 08:45:00|6484.26|6484.26|6490.15|6490.15|6490.26|6490.26|6484.26|6484.26|0
1621500600000|2021-05-20 08:50:00|6487.96|6487.96|6482.87|6482.87|6487.96|6487.96|6480.64|6480.64|0
1621500900000|2021-05-20 08:55:00|6481.36|6481.36|6481.59|6481.59|6482.58|6482.58|6481.36|6481.36|0
1621501200000|2021-05-20 09:00:00|6481.64|6481.64|6478.3|6478.3|6481.64|6481.64|6476.78|6476.78|0
1621501500000|2021-05-20 09:05:00|6477.02|6477.02|6480.23|6480.23|6480.85|6480.85|6477.02|6477.02|0
1621501800000|2021-05-20 09:10:00|6480.26|6480.26|6481.19|6481.19|6481.19|6481.19|6480.13|6480.13|0
1621502100000|2021-05-20 09:15:00|6480.91|6480.91|6476.7|6476.7|6480.91|6480.91|6476.7|6476.7|0
1621502400000|2021-05-20 09:20:00|6476.65|6476.65|6470.41|6470.41|6476.8|6476.8|6470.41|6470.41|0
1621502700000|2021-05-20 09:25:00|6467.98|6467.98|6464.19|6464.19|6467.98|6467.98|6464.19|6464.19|0
1621503000000|2021-05-20 09:30:00|6463.31|6463.31|6460.87|6460.87|6463.31|6463.31|6460.87|6460.87|0
1621503300000|2021-05-20 09:35:00|6461.31|6461.31|6461.87|6461.87|6462.22|6462.22|6461.13|6461.13|0
1621503600000|2021-05-20 09:40:00|6461.53|6461.53|6463.12|6463.12|6463.12|6463.12|6461.53|6461.53|0
1621503900000|2021-05-20 09:45:00|6463.87|6463.87|6465.22|6465.22|6465.22|6465.22|6463.31|6463.31|0
1621504200000|2021-05-20 09:50:00|6467.31|6467.31|6465.64|6465.64|6467.31|6467.31|6465.64|6465.64|0
1621504500000|2021-05-20 09:55:00|6467.18|6467.18|6469.07|6469.07|6469.07|6469.07|6467.18|6467.18|0
1621504800000|2021-05-20 10:00:00|6469.77|6469.77|6473.78|6473.78|6473.78|6473.78|6469.77|6469.77|0
1621505100000|2021-05-20 10:05:00|6473.48|6473.48|6477.48|6477.48|6477.48|6477.48|6473.48|6473.48|0
1621505400000|2021-05-20 10:10:00|6477.39|6477.39|6475.9|6475.9|6477.39|6477.39|6475.18|6475.18|0
1621505700000|2021-05-20 10:15:00|6476.81|6476.81|6474.1|6474.1|6476.86|6476.86|6474.1|6474.1|0
1621506000000|2021-05-20 10:20:00|6474.14|6474.14|6474.31|6474.31|6474.32|6474.32|6473.67|6473.67|0
1621506300000|2021-05-20 10:25:00|6474.07|6474.07|6473.89|6473.89|6474.39|6474.39|6473.89|6473.89|0
1621506600000|2021-05-20 10:30:00|6477.3|6477.3|6479.53|6479.53|6479.53|6479.53|6476.54|6476.54|0
1621506900000|2021-05-20 10:35:00|6480.63|6480.63|6478.03|6478.03|6480.63|6480.63|6478.03|6478.03|0
1621507200000|2021-05-20 10:40:00|6478.42|6478.42|6482.42|6482.42|6482.42|6482.42|6478.42|6478.42|0
1621507500000|2021-05-20 10:45:00|6482.6|6482.6|6483.28|6483.28|6483.43|6483.43|6482.32|6482.32|0
1621507800000|2021-05-20 10:50:00|6483.55|6483.55|6484.82|6484.82|6484.82|6484.82|6483.55|6483.55|0
1621508100000|2021-05-20 10:55:00|6486.68|6486.68|6489.17|6489.17|6489.17|6489.17|6486.68|6486.68|0
1621508400000|2021-05-20 11:00:00|6489.36|6489.36|6496.42|6496.42|6496.42|6496.42|6489.36|6489.36|0
1621508700000|2021-05-20 11:05:00|6497.21|6497.21|6494.52|6494.52|6497.21|6497.21|6493.55|6493.55|0
1621509000000|2021-05-20 11:10:00|6494.54|6494.54|6494.81|6494.81|6495.85|6495.85|6494.03|6494.03|0
1621509300000|2021-05-20 11:15:00|6495.94|6495.94|6499.24|6499.24|6499.24|6499.24|6495.94|6495.94|0
1621509600000|2021-05-20 11:20:00|6498.98|6498.98|6498.44|6498.44|6499.64|6499.64|6498.44|6498.44|0
1621509900000|2021-05-20 11:25:00|6498.05|6498.05|6497.82|6497.82|6498.98|6498.98|6497.82|6497.82|0
1621510200000|2021-05-20 11:30:00|6499.12|6499.12|6499.49|6499.49|6500.31|6500.31|6499.12|6499.12|0
1621510500000|2021-05-20 11:35:00|6501.31|6501.31|6502.89|6502.89|6502.89|6502.89|6501.31|6501.31|0
1621510800000|2021-05-20 11:40:00|6503.3|6503.3|6507.64|6507.64|6507.77|6507.77|6503.3|6503.3|0
1621511100000|2021-05-20 11:45:00|6506.76|6506.76|6506.78|6506.78|6507.2|6507.2|6505.04|6505.04|0
1621511400000|2021-05-20 11:50:00|6506.86|6506.86|6508.53|6508.53|6508.53|6508.53|6506.17|6506.17|0
1621511700000|2021-05-20 11:55:00|6509.84|6509.84|6509.9|6509.9|6510.78|6510.78|6509.84|6509.84|0
1621512000000|2021-05-20 12:00:00|6510.86|6510.86|6511.17|6511.17|6512.43|6512.43|6510.86|6510.86|0
1621512300000|2021-05-20 12:05:00|6510.38|6510.38|6508.99|6508.99|6511.04|6511.04|6508.99|6508.99|0
1621512600000|2021-05-20 12:10:00|6508.93|6508.93|6507.54|6507.54|6508.93|6508.93|6506.58|6506.58|0
1621512900000|2021-05-20 12:15:00|6508.11|6508.11|6509.49|6509.49|6509.49|6509.49|6508|6508|0
1621513200000|2021-05-20 12:20:00|6508.05|6508.05|6508.56|6508.56|6508.56|6508.56|6506.93|6506.93|0
1621513500000|2021-05-20 12:25:00|6509.55|6509.55|6510.98|6510.98|6511.1|6511.1|6509.55|6509.55|0
1621513800000|2021-05-20 12:30:00|6512|6512|6511.96|6511.96|6512|6512|6511.26|6511.26|0
1621514100000|2021-05-20 12:35:00|6511.13|6511.13|6510.74|6510.74|6511.13|6511.13|6510.48|6510.48|0
1621514400000|2021-05-20 12:40:00|6510.46|6510.46|6511.14|6511.14|6513.55|6513.55|6510.3|6510.3|0
1621514700000|2021-05-20 12:45:00|6510.72|6510.72|6511.81|6511.81|6511.81|6511.81|6510.01|6510.01|0
1621515000000|2021-05-20 12:50:00|6511.75|6511.75|6511.06|6511.06|6512.07|6512.07|6511.06|6511.06|0
1621515300000|2021-05-20 12:55:00|6512.29|6512.29|6511.21|6511.21|6512.29|6512.29|6510.36|6510.36|0
1621515600000|2021-05-20 13:00:00|6510.62|6510.62|6509.81|6509.81|6511.96|6511.96|6509.81|6509.81|0
1621515900000|2021-05-20 13:05:00|6508.84|6508.84|6510.53|6510.53|6510.53|6510.53|6508.64|6508.64|0
1621516200000|2021-05-20 13:10:00|6510.2|6510.2|6512.75|6512.75|6512.75|6512.75|6510.2|6510.2|0
1621516500000|2021-05-20 13:15:00|6512.5|6512.5|6511.48|6511.48|6512.5|6512.5|6510.93|6510.93|0
1621516800000|2021-05-20 13:20:00|6511.75|6511.75|6514.31|6514.31|6514.94|6514.94|6511.75|6511.75|0
1621517100000|2021-05-20 13:25:00|6514.53|6514.53|6513.75|6513.75|6515.65|6515.65|6513.75|6513.75|0
1621517400000|2021-05-20 13:30:00|6512.35|6512.35|6520.51|6520.51|6520.51|6520.51|6512.35|6512.35|0
1621517700000|2021-05-20 13:35:00|6520.83|6520.83|6523.08|6523.08|6524.79|6524.79|6518.53|6518.53|0
1621518000000|2021-05-20 13:40:00|6520.81|6520.81|6524.93|6524.93|6524.93|6524.93|6520.81|6520.81|0
1621518300000|2021-05-20 13:45:00|6529.73|6529.73|6535.35|6535.35|6538.92|6538.92|6529.73|6529.73|0
1621518600000|2021-05-20 13:50:00|6536.37|6536.37|6536.78|6536.78|6537.24|6537.24|6535.22|6535.22|0
1621518900000|2021-05-20 13:55:00|6536.8|6536.8|6539.61|6539.61|6539.67|6539.67|6536.8|6536.8|0
1621519200000|2021-05-20 14:00:00|6538.32|6538.32|6541.31|6541.31|6541.31|6541.31|6537.19|6537.19|0
1621519500000|2021-05-20 14:05:00|6540.32|6540.32|6537.92|6537.92|6540.32|6540.32|6537.92|6537.92|0
1621519800000|2021-05-20 14:10:00|6538.99|6538.99|6537.69|6537.69|6540.67|6540.67|6537.69|6537.69|0
1621520100000|2021-05-20 14:15:00|6538.13|6538.13|6540.23|6540.23|6542|6542|6538.13|6538.13|0
1621520400000|2021-05-20 14:20:00|6541.04|6541.04|6539.61|6539.61|6541.04|6541.04|6539.61|6539.61|0
1621520700000|2021-05-20 14:25:00|6538.24|6538.24|6534.75|6534.75|6538.24|6538.24|6534.75|6534.75|0
1621521000000|2021-05-20 14:30:00|6535.83|6535.83|6536.76|6536.76|6536.76|6536.76|6535.71|6535.71|0
1621521300000|2021-05-20 14:35:00|6538.33|6538.33|6537.75|6537.75|6538.49|6538.49|6537.14|6537.14|0
1621521600000|2021-05-20 14:40:00|6538.73|6538.73|6536.3|6536.3|6538.73|6538.73|6535.52|6535.52|0
1621521900000|2021-05-20 14:45:00|6535.63|6535.63|6532.49|6532.49|6538.32|6538.32|6532.49|6532.49|0
1621522200000|2021-05-20 14:50:00|6532.07|6532.07|6528.13|6528.13|6532.47|6532.47|6528.13|6528.13|0
1621522500000|2021-05-20 14:55:00|6530.39|6530.39|6530.53|6530.53|6532.11|6532.11|6530.39|6530.39|0
1621522800000|2021-05-20 15:00:00|6530.37|6530.37|6533.93|6533.93|6534.4|6534.4|6530.37|6530.37|0
1621523100000|2021-05-20 15:05:00|6533.75|6533.75|6532.8|6532.8|6534.47|6534.47|6532.8|6532.8|0
1621523400000|2021-05-20 15:10:00|6533.17|6533.17|6529.68|6529.68|6534.41|6534.41|6529.68|6529.68|0
1621523700000|2021-05-20 15:15:00|6530.23|6530.23|6531.96|6531.96|6534.19|6534.19|6530.23|6530.23|0
1621524000000|2021-05-20 15:20:00|6532.56|6532.56|6537.66|6537.66|6537.66|6537.66|6532.56|6532.56|0
1621524300000|2021-05-20 15:25:00|6538.78|6538.78|6542.02|6542.02|6542.02|6542.02|6538.78|6538.78|0
1621581300000|2021-05-21 07:15:00|6543.25|6543.25|6547.88|6547.88|6552.69|6552.69|6543.25|6543.25|0
1621581600000|2021-05-21 07:20:00|6547.26|6547.26|6542|6542|6547.26|6547.26|6541.21|6541.21|0
1621581900000|2021-05-21 07:25:00|6543.36|6543.36|6542.72|6542.72|6544.59|6544.59|6542.71|6542.71|0
1621582200000|2021-05-21 07:30:00|6539.44|6539.44|6541.53|6541.53|6541.53|6541.53|6538.19|6538.19|0
1621582500000|2021-05-21 07:35:00|6545.12|6545.12|6546.93|6546.93|6546.93|6546.93|6544.77|6544.77|0
1621582800000|2021-05-21 07:40:00|6548.39|6548.39|6546.12|6546.12|6548.63|6548.63|6543.88|6543.88|0
1621583100000|2021-05-21 07:45:00|6549.74|6549.74|6548.09|6548.09|6549.74|6549.74|6547.97|6547.97|0
1621583400000|2021-05-21 07:50:00|6547.14|6547.14|6544.58|6544.58|6547.14|6547.14|6543.61|6543.61|0
1621583700000|2021-05-21 07:55:00|6545.17|6545.17|6551.1|6551.1|6551.1|6551.1|6545.15|6545.15|0
1621584000000|2021-05-21 08:00:00|6552.52|6552.52|6553.03|6553.03|6553.55|6553.55|6551.98|6551.98|0
1621584300000|2021-05-21 08:05:00|6552.57|6552.57|6550.51|6550.51|6552.57|6552.57|6550.05|6550.05|0
1621584600000|2021-05-21 08:10:00|6550.77|6550.77|6550.54|6550.54|6551.38|6551.38|6550.54|6550.54|0
1621584900000|2021-05-21 08:15:00|6551.68|6551.68|6550.14|6550.14|6551.68|6551.68|6548.94|6548.94|0
1621585200000|2021-05-21 08:20:00|6551.32|6551.32|6548.14|6548.14|6551.32|6551.32|6548.14|6548.14|0
1621585500000|2021-05-21 08:25:00|6548.39|6548.39|6550.05|6550.05|6550.05|6550.05|6548.39|6548.39|0
1621585800000|2021-05-21 08:30:00|6549.35|6549.35|6552.56|6552.56|6552.69|6552.69|6549.35|6549.35|0
1621586100000|2021-05-21 08:35:00|6552.42|6552.42|6552.01|6552.01|6552.87|6552.87|6552.01|6552.01|0
1621586400000|2021-05-21 08:40:00|6553.81|6553.81|6558.26|6558.26|6558.83|6558.83|6553.81|6553.81|0
1621586700000|2021-05-21 08:45:00|6559.63|6559.63|6561.21|6561.21|6563.61|6563.61|6559.63|6559.63|0
1621587000000|2021-05-21 08:50:00|6562.27|6562.27|6560.12|6560.12|6562.27|6562.27|6560.12|6560.12|0
1621587300000|2021-05-21 08:55:00|6558.61|6558.61|6559.72|6559.72|6559.72|6559.72|6558.61|6558.61|0
1621587600000|2021-05-21 09:00:00|6559.97|6559.97|6563.4|6563.4|6563.4|6563.4|6559.97|6559.97|0
1621587900000|2021-05-21 09:05:00|6563.65|6563.65|6563.42|6563.42|6564.25|6564.25|6563.42|6563.42|0
1621588200000|2021-05-21 09:10:00|6561.69|6561.69|6560.84|6560.84|6561.69|6561.69|6560.84|6560.84|0
1621588500000|2021-05-21 09:15:00|6561.1|6561.1|6563.36|6563.36|6567.74|6567.74|6561.1|6561.1|0
1621588800000|2021-05-21 09:20:00|6565.06|6565.06|6562.89|6562.89|6566.46|6566.46|6562.89|6562.89|0
1621589100000|2021-05-21 09:25:00|6563.14|6563.14|6563.62|6563.62|6563.68|6563.68|6562.34|6562.34|0
1621589400000|2021-05-21 09:30:00|6563.95|6563.95|6563.59|6563.59|6564.18|6564.18|6562.18|6562.18|0
1621589700000|2021-05-21 09:35:00|6563.24|6563.24|6566.79|6566.79|6566.79|6566.79|6563.24|6563.24|0
1621590000000|2021-05-21 09:40:00|6567.94|6567.94|6571.89|6571.89|6571.89|6571.89|6567.94|6567.94|0
1621590300000|2021-05-21 09:45:00|6572.15|6572.15|6575.31|6575.31|6575.31|6575.31|6572.15|6572.15|0
1621590600000|2021-05-21 09:50:00|6575.55|6575.55|6588.18|6588.18|6588.18|6588.18|6575.55|6575.55|0
1621590900000|2021-05-21 09:55:00|6587.37|6587.37|6590.4|6590.4|6590.4|6590.4|6587.37|6587.37|0
1621591200000|2021-05-21 10:00:00|6591.99|6591.99|6583|6583|6591.99|6591.99|6583|6583|0
1621591500000|2021-05-21 10:05:00|6582.5|6582.5|6575.32|6575.32|6582.5|6582.5|6575.32|6575.32|0
1621591800000|2021-05-21 10:10:00|6571.81|6571.81|6573|6573|6573|6573|6571.29|6571.29|0
1621592100000|2021-05-21 10:15:00|6573.68|6573.68|6571.47|6571.47|6573.73|6573.73|6571.47|6571.47|0
1621592400000|2021-05-21 10:20:00|6571.24|6571.24|6571.01|6571.01|6572.51|6572.51|6571.01|6571.01|0
1621592700000|2021-05-21 10:25:00|6571.3|6571.3|6571.12|6571.12|6573.95|6573.95|6571.12|6571.12|0
1621593000000|2021-05-21 10:30:00|6571.21|6571.21|6571.15|6571.15|6571.65|6571.65|6570.82|6570.82|0
1621593300000|2021-05-21 10:35:00|6571.73|6571.73|6572.86|6572.86|6573.87|6573.87|6571.73|6571.73|0
1621593600000|2021-05-21 10:40:00|6571.58|6571.58|6570.22|6570.22|6572.1|6572.1|6570.22|6570.22|0
1621593900000|2021-05-21 10:45:00|6570.14|6570.14|6570.58|6570.58|6570.58|6570.58|6569.4|6569.4|0
1621594200000|2021-05-21 10:50:00|6570.5|6570.5|6569.19|6569.19|6570.74|6570.74|6569.19|6569.19|0
1621594500000|2021-05-21 10:55:00|6568.92|6568.92|6567.41|6567.41|6569.34|6569.34|6567.41|6567.41|0
1621594800000|2021-05-21 11:00:00|6567.27|6567.27|6569.56|6569.56|6570.5|6570.5|6567.27|6567.27|0
1621595100000|2021-05-21 11:05:00|6569.44|6569.44|6571.63|6571.63|6571.63|6571.63|6569.44|6569.44|0
1621595400000|2021-05-21 11:10:00|6572.86|6572.86|6572.24|6572.24|6573.35|6573.35|6572.24|6572.24|0
1621595700000|2021-05-21 11:15:00|6572.4|6572.4|6572.95|6572.95|6574.65|6574.65|6572.4|6572.4|0
1621596000000|2021-05-21 11:20:00|6573.62|6573.62|6572.8|6572.8|6573.62|6573.62|6572.08|6572.08|0
1621596300000|2021-05-21 11:25:00|6573.2|6573.2|6574.01|6574.01|6575.21|6575.21|6573.2|6573.2|0
1621596600000|2021-05-21 11:30:00|6574.54|6574.54|6576.26|6576.26|6576.26|6576.26|6574.54|6574.54|0
1621596900000|2021-05-21 11:35:00|6576.31|6576.31|6579.06|6579.06|6579.06|6579.06|6576.31|6576.31|0
1621597200000|2021-05-21 11:40:00|6579.77|6579.77|6580.07|6580.07|6580.07|6580.07|6578.26|6578.26|0
1621597500000|2021-05-21 11:45:00|6579.86|6579.86|6580.74|6580.74|6580.74|6580.74|6579.33|6579.33|0
1621597800000|2021-05-21 11:50:00|6580.33|6580.33|6579.02|6579.02|6580.33|6580.33|6579.02|6579.02|0
1621598100000|2021-05-21 11:55:00|6578.7|6578.7|6578.54|6578.54|6578.71|6578.71|6578.34|6578.34|0
1621598400000|2021-05-21 12:00:00|6577.97|6577.97|6577.61|6577.61|6579.01|6579.01|6577.61|6577.61|0
1621598700000|2021-05-21 12:05:00|6577.81|6577.81|6580.73|6580.73|6580.73|6580.73|6577.81|6577.81|0
1621599000000|2021-05-21 12:10:00|6579.83|6579.83|6580.35|6580.35|6580.82|6580.82|6579.73|6579.73|0
1621599300000|2021-05-21 12:15:00|6580.95|6580.95|6586.04|6586.04|6586.04|6586.04|6580.87|6580.87|0
1621599600000|2021-05-21 12:20:00|6588.31|6588.31|6587.88|6587.88|6588.85|6588.85|6587.75|6587.75|0
1621599900000|2021-05-21 12:25:00|6586.45|6586.45|6587.04|6587.04|6587.04|6587.04|6585.72|6585.72|0
1621600200000|2021-05-21 12:30:00|6588.14|6588.14|6585.92|6585.92|6588.14|6588.14|6585.92|6585.92|0
1621600500000|2021-05-21 12:35:00|6585.07|6585.07|6588.31|6588.31|6588.31|6588.31|6585.07|6585.07|0
1621600800000|2021-05-21 12:40:00|6587.37|6587.37|6587.62|6587.62|6587.62|6587.62|6586.41|6586.41|0
1621601100000|2021-05-21 12:45:00|6588.19|6588.19|6589.58|6589.58|6591.43|6591.43|6588.19|6588.19|0
1621601400000|2021-05-21 12:50:00|6589.42|6589.42|6588.58|6588.58|6589.99|6589.99|6588.58|6588.58|0
1621601700000|2021-05-21 12:55:00|6589.06|6589.06|6589.2|6589.2|6589.54|6589.54|6588.25|6588.25|0
1621602000000|2021-05-21 13:00:00|6590.58|6590.58|6588.75|6588.75|6590.58|6590.58|6588.75|6588.75|0
1621602300000|2021-05-21 13:05:00|6588.43|6588.43|6587.19|6587.19|6588.8|6588.8|6586.78|6586.78|0
1621602600000|2021-05-21 13:10:00|6586.54|6586.54|6587.42|6587.42|6587.62|6587.62|6586.2|6586.2|0
1621602900000|2021-05-21 13:15:00|6587.02|6587.02|6585.88|6585.88|6588.31|6588.31|6585.88|6585.88|0
1621603200000|2021-05-21 13:20:00|6584.97|6584.97|6582.45|6582.45|6585.87|6585.87|6582.45|6582.45|0
1621603500000|2021-05-21 13:25:00|6585.46|6585.46|6588.09|6588.09|6588.54|6588.54|6585.46|6585.46|0
1621603800000|2021-05-21 13:30:00|6588.52|6588.52|6588.9|6588.9|6591.62|6591.62|6588.52|6588.52|0
1621604100000|2021-05-21 13:35:00|6588.59|6588.59|6587.32|6587.32|6588.59|6588.59|6586.73|6586.73|0
1621604400000|2021-05-21 13:40:00|6588.48|6588.48|6590.57|6590.57|6590.57|6590.57|6588.09|6588.09|0
1621604700000|2021-05-21 13:45:00|6589.23|6589.23|6581.33|6581.33|6589.23|6589.23|6581.06|6581.06|0
1621605000000|2021-05-21 13:50:00|6582.76|6582.76|6586.48|6586.48|6587.08|6587.08|6582.12|6582.12|0
1621605300000|2021-05-21 13:55:00|6587.74|6587.74|6591.49|6591.49|6591.49|6591.49|6587.74|6587.74|0
1621605600000|2021-05-21 14:00:00|6591.35|6591.35|6590.59|6590.59|6591.49|6591.49|6589.37|6589.37|0
1621605900000|2021-05-21 14:05:00|6589.79|6589.79|6590.61|6590.61|6593|6593|6589.61|6589.61|0
1621606200000|2021-05-21 14:10:00|6586.98|6586.98|6589.22|6589.22|6591.93|6591.93|6586.98|6586.98|0
1621606500000|2021-05-21 14:15:00|6588.5|6588.5|6586.59|6586.59|6588.85|6588.85|6586.59|6586.59|0
1621606800000|2021-05-21 14:20:00|6587.16|6587.16|6586.08|6586.08|6587.21|6587.21|6585.31|6585.31|0
1621607100000|2021-05-21 14:25:00|6586.42|6586.42|6586.31|6586.31|6587.51|6587.51|6585.78|6585.78|0
1621607400000|2021-05-21 14:30:00|6584.37|6584.37|6589.54|6589.54|6589.54|6589.54|6584.37|6584.37|0
1621607700000|2021-05-21 14:35:00|6591.51|6591.51|6585.14|6585.14|6591.51|6591.51|6584.82|6584.82|0
1621608000000|2021-05-21 14:40:00|6586.18|6586.18|6587.07|6587.07|6588|6588|6586.18|6586.18|0
1621608300000|2021-05-21 14:45:00|6586.64|6586.64|6583.9|6583.9|6586.64|6586.64|6583.5|6583.5|0
1621608600000|2021-05-21 14:50:00|6584.54|6584.54|6581.77|6581.77|6585.62|6585.62|6581.45|6581.45|0
1621608900000|2021-05-21 14:55:00|6580.47|6580.47|6581.65|6581.65|6581.74|6581.74|6580.47|6580.47|0
1621609200000|2021-05-21 15:00:00|6581.15|6581.15|6581.1|6581.1|6581.64|6581.64|6580.15|6580.15|0
1621609500000|2021-05-21 15:05:00|6580.01|6580.01|6579.52|6579.52|6581.94|6581.94|6578.78|6578.78|0
1621609800000|2021-05-21 15:10:00|6579.81|6579.81|6578.58|6578.58|6580.38|6580.38|6578.47|6578.47|0
1621610100000|2021-05-21 15:15:00|6579.3|6579.3|6580.52|6580.52|6582.08|6582.08|6579.3|6579.3|0
1621610400000|2021-05-21 15:20:00|6580.93|6580.93|6585.86|6585.86|6585.86|6585.86|6580.93|6580.93|0
1621610700000|2021-05-21 15:25:00|6585.28|6585.28|6583.48|6583.48|6586.29|6586.29|6583.48|6583.48|0
1621840500000|2021-05-24 07:15:00|6583.73|6583.73|6589.82|6589.82|6590.26|6590.26|6583.73|6583.73|0
1621840800000|2021-05-24 07:20:00|6590.76|6590.76|6588.3|6588.3|6590.76|6590.76|6586.48|6586.48|0
1621841100000|2021-05-24 07:25:00|6589.77|6589.77|6591.09|6591.09|6593.18|6593.18|6589.67|6589.67|0
1621841400000|2021-05-24 07:30:00|6591.07|6591.07|6593.44|6593.44|6593.44|6593.44|6589.68|6589.68|0
1621841700000|2021-05-24 07:35:00|6596.58|6596.58|6598.92|6598.92|6599.14|6599.14|6596.58|6596.58|0
1621842000000|2021-05-24 07:40:00|6598.94|6598.94|6597.23|6597.23|6598.94|6598.94|6596.62|6596.62|0
1621842300000|2021-05-24 07:45:00|6595.68|6595.68|6597.87|6597.87|6597.87|6597.87|6595.23|6595.23|0
1621842600000|2021-05-24 07:50:00|6597.91|6597.91|6596.28|6596.28|6598.04|6598.04|6596.28|6596.28|0
1621842900000|2021-05-24 07:55:00|6596.88|6596.88|6603.12|6603.12|6603.12|6603.12|6596.88|6596.88|0
1621843200000|2021-05-24 08:00:00|6602.97|6602.97|6601.74|6601.74|6602.98|6602.98|6601.74|6601.74|0
1621843500000|2021-05-24 08:05:00|6601.36|6601.36|6601.05|6601.05|6601.71|6601.71|6600.95|6600.95|0
1621843800000|2021-05-24 08:10:00|6602.3|6602.3|6604.68|6604.68|6604.68|6604.68|6602.26|6602.26|0
1621844100000|2021-05-24 08:15:00|6606.1|6606.1|6597.87|6597.87|6606.1|6606.1|6597.87|6597.87|0
1621844400000|2021-05-24 08:20:00|6598.1|6598.1|6597.76|6597.76|6598.83|6598.83|6597.47|6597.47|0
1621844700000|2021-05-24 08:25:00|6598.67|6598.67|6598.59|6598.59|6599.04|6599.04|6598.26|6598.26|0
1621845000000|2021-05-24 08:30:00|6599.31|6599.31|6598.57|6598.57|6599.31|6599.31|6597.54|6597.54|0
1621845300000|2021-05-24 08:35:00|6598.8|6598.8|6596.9|6596.9|6598.8|6598.8|6596.75|6596.75|0
1621845600000|2021-05-24 08:40:00|6596.99|6596.99|6598.46|6598.46|6598.46|6598.46|6596.77|6596.77|0
1621845900000|2021-05-24 08:45:00|6599.1|6599.1|6599.4|6599.4|6599.4|6599.4|6598.24|6598.24|0
1621846200000|2021-05-24 08:50:00|6599.81|6599.81|6598.47|6598.47|6599.81|6599.81|6598.47|6598.47|0
1621846500000|2021-05-24 08:55:00|6597.61|6597.61|6598.78|6598.78|6599.48|6599.48|6597.61|6597.61|0
1621846800000|2021-05-24 09:00:00|6597.54|6597.54|6599.52|6599.52|6599.52|6599.52|6597.54|6597.54|0
1621847100000|2021-05-24 09:05:00|6599.31|6599.31|6602.09|6602.09|6602.09|6602.09|6599.31|6599.31|0
1621847400000|2021-05-24 09:10:00|6602.85|6602.85|6603.96|6603.96|6603.96|6603.96|6602.81|6602.81|0
1621847700000|2021-05-24 09:15:00|6602.86|6602.86|6601.81|6601.81|6602.86|6602.86|6601.19|6601.19|0
1621848000000|2021-05-24 09:20:00|6598.83|6598.83|6600.23|6600.23|6600.23|6600.23|6598.12|6598.12|0
1621848300000|2021-05-24 09:25:00|6599.35|6599.35|6600.28|6600.28|6600.28|6600.28|6599.35|6599.35|0
1621848600000|2021-05-24 09:30:00|6600.78|6600.78|6601.33|6601.33|6602.1|6602.1|6600.78|6600.78|0
1621848900000|2021-05-24 09:35:00|6601.17|6601.17|6599.16|6599.16|6601.17|6601.17|6599.16|6599.16|0
1621849200000|2021-05-24 09:40:00|6598.74|6598.74|6598.97|6598.97|6599.08|6599.08|6598.74|6598.74|0
1621849500000|2021-05-24 09:45:00|6598.87|6598.87|6600.14|6600.14|6600.14|6600.14|6598.5|6598.5|0
1621849800000|2021-05-24 09:50:00|6600.18|6600.18|6599.82|6599.82|6600.29|6600.29|6599.82|6599.82|0
1621850100000|2021-05-24 09:55:00|6601.29|6601.29|6605.41|6605.41|6605.48|6605.48|6601.29|6601.29|0
1621850400000|2021-05-24 10:00:00|6606.63|6606.63|6608.35|6608.35|6608.35|6608.35|6606.35|6606.35|0
1621850700000|2021-05-24 10:05:00|6609.27|6609.27|6613.08|6613.08|6613.08|6613.08|6609.2|6609.2|0
1621851000000|2021-05-24 10:10:00|6613.33|6613.33|6611.79|6611.79|6613.33|6613.33|6611.79|6611.79|0
1621851300000|2021-05-24 10:15:00|6611.02|6611.02|6608.37|6608.37|6611.02|6611.02|6608.37|6608.37|0
1621851600000|2021-05-24 10:20:00|6606.68|6606.68|6605.28|6605.28|6606.68|6606.68|6604.97|6604.97|0
1621851900000|2021-05-24 10:25:00|6605.49|6605.49|6605.43|6605.43|6605.93|6605.93|6604.86|6604.86|0
1621852200000|2021-05-24 10:30:00|6605.22|6605.22|6605.32|6605.32|6605.39|6605.39|6604.7|6604.7|0
1621852500000|2021-05-24 10:35:00|6604.8|6604.8|6606.45|6606.45|6606.45|6606.45|6604.8|6604.8|0
1621852800000|2021-05-24 10:40:00|6605.92|6605.92|6604.23|6604.23|6605.92|6605.92|6604.23|6604.23|0
1621853100000|2021-05-24 10:45:00|6602.8|6602.8|6603.52|6603.52|6604.04|6604.04|6602.8|6602.8|0
1621853400000|2021-05-24 10:50:00|6603.15|6603.15|6602.81|6602.81|6603.15|6603.15|6602.16|6602.16|0
1621853700000|2021-05-24 10:55:00|6603.56|6603.56|6603.8|6603.8|6604.53|6604.53|6603.56|6603.56|0
1621854000000|2021-05-24 11:00:00|6603.3|6603.3|6605.3|6605.3|6605.3|6605.3|6603.3|6603.3|0
1621854300000|2021-05-24 11:05:00|6605.35|6605.35|6603.78|6603.78|6605.35|6605.35|6602.95|6602.95|0
1621854600000|2021-05-24 11:10:00|6603.1|6603.1|6600.99|6600.99|6603.1|6603.1|6600.99|6600.99|0
1621854900000|2021-05-24 11:15:00|6601.99|6601.99|6600.43|6600.43|6602.2|6602.2|6600.43|6600.43|0
1621855200000|2021-05-24 11:20:00|6599.67|6599.67|6600.66|6600.66|6600.66|6600.66|6597.69|6597.69|0
1621855500000|2021-05-24 11:25:00|6600.2|6600.2|6600.89|6600.89|6602.22|6602.22|6600.2|6600.2|0
1621855800000|2021-05-24 11:30:00|6599.79|6599.79|6598.63|6598.63|6599.95|6599.95|6598.63|6598.63|0
1621856100000|2021-05-24 11:35:00|6599.19|6599.19|6599.92|6599.92|6599.92|6599.92|6598.5|6598.5|0
1621856400000|2021-05-24 11:40:00|6598.44|6598.44|6596.5|6596.5|6598.49|6598.49|6596.24|6596.24|0
1621856700000|2021-05-24 11:45:00|6595.17|6595.17|6595.82|6595.82|6596.26|6596.26|6595.17|6595.17|0
1621857000000|2021-05-24 11:50:00|6596.95|6596.95|6596.28|6596.28|6599.29|6599.29|6596.28|6596.28|0
1621857300000|2021-05-24 11:55:00|6595.57|6595.57|6594.87|6594.87|6595.75|6595.75|6594.79|6594.79|0
1621857600000|2021-05-24 12:00:00|6594.44|6594.44|6593.69|6593.69|6594.44|6594.44|6592.95|6592.95|0
1621857900000|2021-05-24 12:05:00|6594.46|6594.46|6594.51|6594.51|6594.98|6594.98|6594.46|6594.46|0
1621858200000|2021-05-24 12:10:00|6593.7|6593.7|6592.9|6592.9|6593.7|6593.7|6592.9|6592.9|0
1621858500000|2021-05-24 12:15:00|6591.28|6591.28|6590.49|6590.49|6591.28|6591.28|6590.46|6590.46|0
1621858800000|2021-05-24 12:20:00|6590.13|6590.13|6589.4|6589.4|6590.34|6590.34|6589.4|6589.4|0
1621859100000|2021-05-24 12:25:00|6588.45|6588.45|6587.03|6587.03|6588.97|6588.97|6587.03|6587.03|0
1621859400000|2021-05-24 12:30:00|6587.59|6587.59|6589.52|6589.52|6589.52|6589.52|6587.39|6587.39|0
1621859700000|2021-05-24 12:35:00|6590.51|6590.51|6591.27|6591.27|6592|6592|6590.51|6590.51|0
1621860000000|2021-05-24 12:40:00|6590.97|6590.97|6592.89|6592.89|6592.89|6592.89|6590.97|6590.97|0
1621860300000|2021-05-24 12:45:00|6593.62|6593.62|6598.04|6598.04|6598.04|6598.04|6593.62|6593.62|0
1621860600000|2021-05-24 12:50:00|6597.98|6597.98|6596.74|6596.74|6597.98|6597.98|6596.74|6596.74|0
1621860900000|2021-05-24 12:55:00|6596.18|6596.18|6593.04|6593.04|6596.18|6596.18|6593.04|6593.04|0
1621861200000|2021-05-24 13:00:00|6591.74|6591.74|6591.81|6591.81|6592.09|6592.09|6591.18|6591.18|0
1621861500000|2021-05-24 13:05:00|6592.1|6592.1|6589.66|6589.66|6592.1|6592.1|6589.66|6589.66|0
1621861800000|2021-05-24 13:10:00|6589.63|6589.63|6589.23|6589.23|6589.63|6589.63|6588.42|6588.42|0
1621862100000|2021-05-24 13:15:00|6590.31|6590.31|6589.24|6589.24|6590.69|6590.69|6589.24|6589.24|0
1621862400000|2021-05-24 13:20:00|6588.63|6588.63|6587.03|6587.03|6588.72|6588.72|6587.03|6587.03|0
1621862700000|2021-05-24 13:25:00|6589.36|6589.36|6587.93|6587.93|6589.36|6589.36|6587.93|6587.93|0
1621863000000|2021-05-24 13:30:00|6588.35|6588.35|6588.89|6588.89|6588.89|6588.89|6587.13|6587.13|0
1621863300000|2021-05-24 13:35:00|6589.06|6589.06|6586.88|6586.88|6589.27|6589.27|6586.88|6586.88|0
1621863600000|2021-05-24 13:40:00|6586.43|6586.43|6597.06|6597.06|6597.06|6597.06|6585.25|6585.25|0
1621863900000|2021-05-24 13:45:00|6597.1|6597.1|6590.48|6590.48|6597.1|6597.1|6590.43|6590.43|0
1621864200000|2021-05-24 13:50:00|6591.66|6591.66|6592.11|6592.11|6592.11|6592.11|6590.15|6590.15|0
1621864500000|2021-05-24 13:55:00|6592.58|6592.58|6589.3|6589.3|6592.58|6592.58|6589.3|6589.3|0
1621864800000|2021-05-24 14:00:00|6589.27|6589.27|6589.24|6589.24|6589.27|6589.27|6588.4|6588.4|0
1621865100000|2021-05-24 14:05:00|6589.07|6589.07|6595.82|6595.82|6595.82|6595.82|6589.07|6589.07|0
1621865400000|2021-05-24 14:10:00|6596.55|6596.55|6599.22|6599.22|6599.22|6599.22|6596.55|6596.55|0
1621865700000|2021-05-24 14:15:00|6601.31|6601.31|6603.33|6603.33|6603.38|6603.38|6600.93|6600.93|0
1621866000000|2021-05-24 14:20:00|6601.42|6601.42|6603.05|6603.05|6605.41|6605.41|6601.42|6601.42|0
1621866300000|2021-05-24 14:25:00|6602.19|6602.19|6602.53|6602.53|6602.61|6602.61|6601.86|6601.86|0
1621866600000|2021-05-24 14:30:00|6602.59|6602.59|6603.22|6603.22|6603.33|6603.33|6602.59|6602.59|0
1621866900000|2021-05-24 14:35:00|6603.9|6603.9|6604.81|6604.81|6605.42|6605.42|6602.93|6602.93|0
1621867200000|2021-05-24 14:40:00|6604.91|6604.91|6606.26|6606.26|6606.43|6606.43|6604.91|6604.91|0
1621867500000|2021-05-24 14:45:00|6605.18|6605.18|6606.15|6606.15|6606.78|6606.78|6605.18|6605.18|0
1621867800000|2021-05-24 14:50:00|6606.31|6606.31|6606.48|6606.48|6606.78|6606.78|6605.95|6605.95|0
1621868100000|2021-05-24 14:55:00|6606.79|6606.79|6604.79|6604.79|6606.79|6606.79|6604.38|6604.38|0
1621868400000|2021-05-24 15:00:00|6605.36|6605.36|6606.8|6606.8|6608.47|6608.47|6605.36|6605.36|0
1621868700000|2021-05-24 15:05:00|6605.21|6605.21|6608.42|6608.42|6608.42|6608.42|6605.21|6605.21|0
1621869000000|2021-05-24 15:10:00|6608.61|6608.61|6608.19|6608.19|6609.51|6609.51|6607.97|6607.97|0
1621869300000|2021-05-24 15:15:00|6609.31|6609.31|6607.34|6607.34|6609.82|6609.82|6607.33|6607.33|0
1621869600000|2021-05-24 15:20:00|6605|6605|6605.76|6605.76|6605.76|6605.76|6602.37|6602.37|0
1621869900000|2021-05-24 15:25:00|6605.61|6605.61|6608.51|6608.51|6608.59|6608.59|6605.61|6605.61|0
1621926900000|2021-05-25 07:15:00|6642.69|6642.69|6636.94|6636.94|6642.69|6642.69|6636.94|6636.94|0
1621927200000|2021-05-25 07:20:00|6635.61|6635.61|6643.13|6643.13|6643.13|6643.13|6635.61|6635.61|0
1621927500000|2021-05-25 07:25:00|6641.24|6641.24|6639.41|6639.41|6641.24|6641.24|6638.14|6638.14|0
1621927800000|2021-05-25 07:30:00|6639.42|6639.42|6640.91|6640.91|6640.91|6640.91|6639.17|6639.17|0
1621928100000|2021-05-25 07:35:00|6641.35|6641.35|6639.56|6639.56|6642.37|6642.37|6638.13|6638.13|0
1621928400000|2021-05-25 07:40:00|6634.72|6634.72|6638.9|6638.9|6640.32|6640.32|6634.72|6634.72|0
1621928700000|2021-05-25 07:45:00|6637.46|6637.46|6636.73|6636.73|6637.46|6637.46|6632.9|6632.9|0
1621929000000|2021-05-25 07:50:00|6636.13|6636.13|6630.2|6630.2|6636.13|6636.13|6630.2|6630.2|0
1621929300000|2021-05-25 07:55:00|6631.38|6631.38|6631.24|6631.24|6632.08|6632.08|6631.19|6631.19|0
1621929600000|2021-05-25 08:00:00|6630.36|6630.36|6628.53|6628.53|6630.36|6630.36|6628.53|6628.53|0
1621929900000|2021-05-25 08:05:00|6628.61|6628.61|6630.36|6630.36|6630.36|6630.36|6626.71|6626.71|0
1621930200000|2021-05-25 08:10:00|6629.4|6629.4|6628.32|6628.32|6630.16|6630.16|6628.32|6628.32|0
1621930500000|2021-05-25 08:15:00|6627.58|6627.58|6627.24|6627.24|6628.32|6628.32|6626.02|6626.02|0
1621930800000|2021-05-25 08:20:00|6626.86|6626.86|6629.35|6629.35|6629.54|6629.54|6626.86|6626.86|0
1621931100000|2021-05-25 08:25:00|6630.49|6630.49|6636.88|6636.88|6636.88|6636.88|6630.49|6630.49|0
1621931400000|2021-05-25 08:30:00|6639.29|6639.29|6640.42|6640.42|6642.54|6642.54|6639.29|6639.29|0
1621931700000|2021-05-25 08:35:00|6639.43|6639.43|6639.98|6639.98|6640.12|6640.12|6638.98|6638.98|0
1621932000000|2021-05-25 08:40:00|6639.77|6639.77|6637.42|6637.42|6639.77|6639.77|6637.42|6637.42|0
1621932300000|2021-05-25 08:45:00|6637.2|6637.2|6638.58|6638.58|6638.58|6638.58|6636.4|6636.4|0
1621932600000|2021-05-25 08:50:00|6638.41|6638.41|6635.45|6635.45|6638.41|6638.41|6635.45|6635.45|0
1621932900000|2021-05-25 08:55:00|6635.58|6635.58|6632.85|6632.85|6636.74|6636.74|6632.27|6632.27|0
1621933200000|2021-05-25 09:00:00|6631.43|6631.43|6631.78|6631.78|6631.78|6631.78|6630.79|6630.79|0
1621933500000|2021-05-25 09:05:00|6633.91|6633.91|6630.47|6630.47|6633.91|6633.91|6629.52|6629.52|0
1621933800000|2021-05-25 09:10:00|6630.99|6630.99|6630.56|6630.56|6630.99|6630.99|6629.87|6629.87|0
1621934100000|2021-05-25 09:15:00|6631.57|6631.57|6631.05|6631.05|6631.57|6631.57|6630.24|6630.24|0
1621934400000|2021-05-25 09:20:00|6631.1|6631.1|6633.04|6633.04|6633.52|6633.52|6631.01|6631.01|0
1621934700000|2021-05-25 09:25:00|6632.81|6632.81|6631.59|6631.59|6632.81|6632.81|6631.56|6631.56|0
1621935000000|2021-05-25 09:30:00|6631.97|6631.97|6634.13|6634.13|6634.13|6634.13|6630.49|6630.49|0
1621935300000|2021-05-25 09:35:00|6633.61|6633.61|6633.79|6633.79|6633.79|6633.79|6633.07|6633.07|0
1621935600000|2021-05-25 09:40:00|6636.03|6636.03|6632.1|6632.1|6636.47|6636.47|6632.1|6632.1|0
1621935900000|2021-05-25 09:45:00|6631.38|6631.38|6630.2|6630.2|6631.38|6631.38|6629.83|6629.83|0
1621936200000|2021-05-25 09:50:00|6629.59|6629.59|6628.59|6628.59|6630.3|6630.3|6628.16|6628.16|0
1621936500000|2021-05-25 09:55:00|6628.44|6628.44|6627.4|6627.4|6629.69|6629.69|6627.4|6627.4|0
1621936800000|2021-05-25 10:00:00|6626.93|6626.93|6628.35|6628.35|6629.63|6629.63|6626.93|6626.93|0
1621937100000|2021-05-25 10:05:00|6629.06|6629.06|6630.89|6630.89|6630.89|6630.89|6629.06|6629.06|0
1621937400000|2021-05-25 10:10:00|6630.92|6630.92|6629.84|6629.84|6631.47|6631.47|6629.84|6629.84|0
1621937700000|2021-05-25 10:15:00|6629.46|6629.46|6628.33|6628.33|6629.46|6629.46|6627.85|6627.85|0
1621938000000|2021-05-25 10:20:00|6629.01|6629.01|6627.83|6627.83|6629.01|6629.01|6627.46|6627.46|0
1621938300000|2021-05-25 10:25:00|6628.9|6628.9|6623.11|6623.11|6628.9|6628.9|6623.11|6623.11|0
1621938600000|2021-05-25 10:30:00|6624.07|6624.07|6619.9|6619.9|6624.07|6624.07|6619.9|6619.9|0
1621938900000|2021-05-25 10:35:00|6620.55|6620.55|6621.06|6621.06|6622.31|6622.31|6620.55|6620.55|0
1621939200000|2021-05-25 10:40:00|6621.04|6621.04|6621.41|6621.41|6621.94|6621.94|6620.45|6620.45|0
1621939500000|2021-05-25 10:45:00|6619.92|6619.92|6618.89|6618.89|6620.86|6620.86|6618.89|6618.89|0
1621939800000|2021-05-25 10:50:00|6618.87|6618.87|6615.63|6615.63|6618.87|6618.87|6615.63|6615.63|0
1621940100000|2021-05-25 10:55:00|6615.27|6615.27|6614.14|6614.14|6617.38|6617.38|6614.14|6614.14|0
1621940400000|2021-05-25 11:00:00|6611.66|6611.66|6613.08|6613.08|6613.08|6613.08|6611.66|6611.66|0
1621940700000|2021-05-25 11:05:00|6612.87|6612.87|6616.68|6616.68|6616.68|6616.68|6612.87|6612.87|0
1621941000000|2021-05-25 11:10:00|6617.96|6617.96|6622.85|6622.85|6622.85|6622.85|6617.96|6617.96|0
1621941300000|2021-05-25 11:15:00|6620.93|6620.93|6623.1|6623.1|6623.1|6623.1|6620.03|6620.03|0
1621941600000|2021-05-25 11:20:00|6624.06|6624.06|6624.56|6624.56|6624.56|6624.56|6623.54|6623.54|0
1621941900000|2021-05-25 11:25:00|6623.93|6623.93|6624.5|6624.5|6625.49|6625.49|6623.72|6623.72|0
1621942200000|2021-05-25 11:30:00|6626.16|6626.16|6627.15|6627.15|6627.59|6627.59|6625.77|6625.77|0
1621942500000|2021-05-25 11:35:00|6626.44|6626.44|6623.96|6623.96|6626.72|6626.72|6623.96|6623.96|0
1621942800000|2021-05-25 11:40:00|6623.88|6623.88|6622.65|6622.65|6623.88|6623.88|6622.65|6622.65|0
1621943100000|2021-05-25 11:45:00|6623.58|6623.58|6627.09|6627.09|6627.5|6627.5|6623.3|6623.3|0
1621943400000|2021-05-25 11:50:00|6626.31|6626.31|6629.32|6629.32|6629.32|6629.32|6626.31|6626.31|0
1621943700000|2021-05-25 11:55:00|6629.87|6629.87|6629.77|6629.77|6629.87|6629.87|6629.41|6629.41|0
1621944000000|2021-05-25 12:00:00|6630.27|6630.27|6628.42|6628.42|6630.27|6630.27|6628.42|6628.42|0
1621944300000|2021-05-25 12:05:00|6628.32|6628.32|6628.67|6628.67|6628.67|6628.67|6627.73|6627.73|0
1621944600000|2021-05-25 12:10:00|6629.27|6629.27|6632.46|6632.46|6632.46|6632.46|6629.27|6629.27|0
1621944900000|2021-05-25 12:15:00|6631.85|6631.85|6635.04|6635.04|6635.04|6635.04|6630.81|6630.81|0
1621945200000|2021-05-25 12:20:00|6634.8|6634.8|6633.16|6633.16|6635.23|6635.23|6633.13|6633.13|0
1621945500000|2021-05-25 12:25:00|6632.88|6632.88|6630.56|6630.56|6632.89|6632.89|6629.78|6629.78|0
1621945800000|2021-05-25 12:30:00|6631.22|6631.22|6633.1|6633.1|6633.1|6633.1|6630.58|6630.58|0
1621946100000|2021-05-25 12:35:00|6634.16|6634.16|6632.5|6632.5|6634.16|6634.16|6632.5|6632.5|0
1621946400000|2021-05-25 12:40:00|6632.23|6632.23|6630.25|6630.25|6632.23|6632.23|6630.21|6630.21|0
1621946700000|2021-05-25 12:45:00|6632.01|6632.01|6635.5|6635.5|6636.32|6636.32|6632.01|6632.01|0
1621947000000|2021-05-25 12:50:00|6633.67|6633.67|6633.83|6633.83|6633.91|6633.91|6633.24|6633.24|0
1621947300000|2021-05-25 12:55:00|6635.19|6635.19|6636.63|6636.63|6636.63|6636.63|6634.06|6634.06|0
1621947600000|2021-05-25 13:00:00|6636.27|6636.27|6637.29|6637.29|6637.29|6637.29|6636.22|6636.22|0
1621947900000|2021-05-25 13:05:00|6636.9|6636.9|6630.49|6630.49|6636.9|6636.9|6630.49|6630.49|0
1621948200000|2021-05-25 13:10:00|6631.16|6631.16|6634.42|6634.42|6634.42|6634.42|6630|6630|0
1621948500000|2021-05-25 13:15:00|6634.48|6634.48|6635.01|6635.01|6635.09|6635.09|6634.48|6634.48|0
1621948800000|2021-05-25 13:20:00|6637.68|6637.68|6633.3|6633.3|6637.68|6637.68|6633.3|6633.3|0
1621949100000|2021-05-25 13:25:00|6634.34|6634.34|6635.07|6635.07|6635.43|6635.43|6633.69|6633.69|0
1621949400000|2021-05-25 13:30:00|6635.58|6635.58|6642.62|6642.62|6642.62|6642.62|6634.76|6634.76|0
1621949700000|2021-05-25 13:35:00|6642.19|6642.19|6636.76|6636.76|6642.19|6642.19|6636.76|6636.76|0
1621950000000|2021-05-25 13:40:00|6636.79|6636.79|6633.06|6633.06|6636.79|6636.79|6632.42|6632.42|0
1621950300000|2021-05-25 13:45:00|6631.65|6631.65|6628.68|6628.68|6631.65|6631.65|6626.45|6626.45|0
1621950600000|2021-05-25 13:50:00|6626.73|6626.73|6624.89|6624.89|6628.49|6628.49|6623.96|6623.96|0
1621950900000|2021-05-25 13:55:00|6625.6|6625.6|6627.91|6627.91|6630.81|6630.81|6625.6|6625.6|0
1621951200000|2021-05-25 14:00:00|6629.1|6629.1|6626.29|6626.29|6629.1|6629.1|6626.29|6626.29|0
1621951500000|2021-05-25 14:05:00|6625.94|6625.94|6623.94|6623.94|6626.26|6626.26|6621.88|6621.88|0
1621951800000|2021-05-25 14:10:00|6624.36|6624.36|6620.73|6620.73|6624.36|6624.36|6620.73|6620.73|0
1621952100000|2021-05-25 14:15:00|6621.35|6621.35|6623.59|6623.59|6623.72|6623.72|6621.35|6621.35|0
1621952400000|2021-05-25 14:20:00|6624.99|6624.99|6624.89|6624.89|6627.83|6627.83|6624.89|6624.89|0
1621952700000|2021-05-25 14:25:00|6624.67|6624.67|6626.86|6626.86|6627.3|6627.3|6624.67|6624.67|0
1621953000000|2021-05-25 14:30:00|6626.91|6626.91|6627.79|6627.79|6627.79|6627.79|6626.91|6626.91|0
1621953300000|2021-05-25 14:35:00|6625.42|6625.42|6626|6626|6627.11|6627.11|6625.09|6625.09|0
1621953600000|2021-05-25 14:40:00|6626.63|6626.63|6627.38|6627.38|6627.38|6627.38|6626.36|6626.36|0
1621953900000|2021-05-25 14:45:00|6630.4|6630.4|6630.54|6630.54|6630.63|6630.63|6630.4|6630.4|0
1621954200000|2021-05-25 14:50:00|6629.13|6629.13|6629.31|6629.31|6630.38|6630.38|6629.01|6629.01|0
1621954500000|2021-05-25 14:55:00|6629.4|6629.4|6632.57|6632.57|6632.67|6632.67|6629.4|6629.4|0
1621954800000|2021-05-25 15:00:00|6633.51|6633.51|6633.19|6633.19|6633.6|6633.6|6633.11|6633.11|0
1621955100000|2021-05-25 15:05:00|6632.7|6632.7|6635.24|6635.24|6635.24|6635.24|6632.64|6632.64|0
1621955400000|2021-05-25 15:10:00|6633.43|6633.43|6636.36|6636.36|6636.36|6636.36|6633.31|6633.31|0
1621955700000|2021-05-25 15:15:00|6637.33|6637.33|6632.88|6632.88|6637.33|6637.33|6632.88|6632.88|0
1621956000000|2021-05-25 15:20:00|6633.34|6633.34|6631.85|6631.85|6634.17|6634.17|6631.85|6631.85|0
1621956300000|2021-05-25 15:25:00|6629.87|6629.87|6637.59|6637.59|6637.59|6637.59|6629.87|6629.87|0
1622013300000|2021-05-26 07:15:00|6659.77|6659.77|6658.33|6658.33|6659.84|6659.84|6658.33|6658.33|0
1622013600000|2021-05-26 07:20:00|6654.93|6654.93|6668.46|6668.46|6668.46|6668.46|6654.93|6654.93|0
1622013900000|2021-05-26 07:25:00|6669.57|6669.57|6738.87|6738.87|6740.71|6740.71|6669.53|6669.53|0
1622014200000|2021-05-26 07:30:00|6738.41|6738.41|6746.88|6746.88|6746.88|6746.88|6737.69|6737.69|0
1622014500000|2021-05-26 07:35:00|6748.77|6748.77|6747.82|6747.82|6748.77|6748.77|6747.48|6747.48|0
1622014800000|2021-05-26 07:40:00|6748.87|6748.87|6747.4|6747.4|6749.75|6749.75|6747.09|6747.09|0
1622015100000|2021-05-26 07:45:00|6745.55|6745.55|6743.1|6743.1|6745.55|6745.55|6743.1|6743.1|0
1622015400000|2021-05-26 07:50:00|6744.28|6744.28|6742.48|6742.48|6744.28|6744.28|6741.14|6741.14|0
1622015700000|2021-05-26 07:55:00|6741.72|6741.72|6742.23|6742.23|6742.23|6742.23|6741.72|6741.72|0
1622016000000|2021-05-26 08:00:00|6743.6|6743.6|6749.44|6749.44|6751.17|6751.17|6743.6|6743.6|0
1622016300000|2021-05-26 08:05:00|6749.34|6749.34|6750.37|6750.37|6751.75|6751.75|6749.34|6749.34|0
1622016600000|2021-05-26 08:10:00|6750.23|6750.23|6748.87|6748.87|6750.65|6750.65|6748.87|6748.87|0
1622016900000|2021-05-26 08:15:00|6749.47|6749.47|6745.5|6745.5|6749.49|6749.49|6745.5|6745.5|0
1622017200000|2021-05-26 08:20:00|6746.19|6746.19|6746.19|6746.19|6746.44|6746.44|6744.9|6744.9|0
1622017500000|2021-05-26 08:25:00|6746.7|6746.7|6749.95|6749.95|6749.95|6749.95|6746.7|6746.7|0
1622017800000|2021-05-26 08:30:00|6750.19|6750.19|6746.58|6746.58|6750.19|6750.19|6746.58|6746.58|0
1622018100000|2021-05-26 08:35:00|6742.53|6742.53|6739.26|6739.26|6742.53|6742.53|6739.02|6739.02|0
1622018400000|2021-05-26 08:40:00|6738.81|6738.81|6735.07|6735.07|6738.81|6738.81|6735.07|6735.07|0
1622018700000|2021-05-26 08:45:00|6735.22|6735.22|6731.46|6731.46|6735.4|6735.4|6731.46|6731.46|0
1622019000000|2021-05-26 08:50:00|6731.11|6731.11|6732.02|6732.02|6732.5|6732.5|6730.73|6730.73|0
1622019300000|2021-05-26 08:55:00|6732.51|6732.51|6731.89|6731.89|6733.72|6733.72|6731.72|6731.72|0
1622019600000|2021-05-26 09:00:00|6731.8|6731.8|6732.63|6732.63|6732.63|6732.63|6730.25|6730.25|0
1622019900000|2021-05-26 09:05:00|6734.35|6734.35|6740.64|6740.64|6740.77|6740.77|6734.35|6734.35|0
1622020200000|2021-05-26 09:10:00|6738.77|6738.77|6740.37|6740.37|6740.4|6740.4|6738.77|6738.77|0
1622020500000|2021-05-26 09:15:00|6740.65|6740.65|6738.72|6738.72|6740.65|6740.65|6738.72|6738.72|0
1622020800000|2021-05-26 09:20:00|6738.41|6738.41|6739.8|6739.8|6741.05|6741.05|6738.41|6738.41|0
1622021100000|2021-05-26 09:25:00|6740.97|6740.97|6743.13|6743.13|6743.13|6743.13|6740.97|6740.97|0
1622021400000|2021-05-26 09:30:00|6744.94|6744.94|6745.51|6745.51|6746.51|6746.51|6744.85|6744.85|0
1622021700000|2021-05-26 09:35:00|6743.73|6743.73|6742.84|6742.84|6743.73|6743.73|6741.91|6741.91|0
1622022000000|2021-05-26 09:40:00|6743.26|6743.26|6742.43|6742.43|6743.26|6743.26|6740.81|6740.81|0
1622022300000|2021-05-26 09:45:00|6742.79|6742.79|6740.01|6740.01|6742.79|6742.79|6740.01|6740.01|0
1622022600000|2021-05-26 09:50:00|6739.68|6739.68|6737.61|6737.61|6739.68|6739.68|6737.61|6737.61|0
1622022900000|2021-05-26 09:55:00|6737.39|6737.39|6734.7|6734.7|6737.39|6737.39|6734.7|6734.7|0
1622023200000|2021-05-26 10:00:00|6732.39|6732.39|6731.58|6731.58|6732.39|6732.39|6731.58|6731.58|0
1622023500000|2021-05-26 10:05:00|6732.35|6732.35|6734.22|6734.22|6735.44|6735.44|6732.35|6732.35|0
1622023800000|2021-05-26 10:10:00|6732.86|6732.86|6731.19|6731.19|6733.29|6733.29|6731.19|6731.19|0
1622024100000|2021-05-26 10:15:00|6730.73|6730.73|6731.13|6731.13|6731.49|6731.49|6730.73|6730.73|0
1622024400000|2021-05-26 10:20:00|6730.41|6730.41|6731.04|6731.04|6731.04|6731.04|6730.32|6730.32|0
1622024700000|2021-05-26 10:25:00|6731.11|6731.11|6735.4|6735.4|6735.81|6735.81|6731.11|6731.11|0
1622025000000|2021-05-26 10:30:00|6735.61|6735.61|6737.48|6737.48|6737.49|6737.49|6735.61|6735.61|0
1622025300000|2021-05-26 10:35:00|6734.81|6734.81|6734.97|6734.97|6736.42|6736.42|6734.81|6734.81|0
1622025600000|2021-05-26 10:40:00|6734.57|6734.57|6734.78|6734.78|6734.8|6734.8|6734.2|6734.2|0
1622025900000|2021-05-26 10:45:00|6733.97|6733.97|6734.25|6734.25|6734.25|6734.25|6732.91|6732.91|0
1622026200000|2021-05-26 10:50:00|6735.87|6735.87|6739.3|6739.3|6739.3|6739.3|6735.87|6735.87|0
1622026500000|2021-05-26 10:55:00|6740|6740|6740.56|6740.56|6740.56|6740.56|6739.87|6739.87|0
1622026800000|2021-05-26 11:00:00|6739.4|6739.4|6739.85|6739.85|6739.85|6739.85|6738.18|6738.18|0
1622027100000|2021-05-26 11:05:00|6738.68|6738.68|6735.49|6735.49|6738.95|6738.95|6735.49|6735.49|0
1622027400000|2021-05-26 11:10:00|6735.37|6735.37|6735.56|6735.56|6736.09|6736.09|6734.74|6734.74|0
1622027700000|2021-05-26 11:15:00|6735.68|6735.68|6736.88|6736.88|6738.25|6738.25|6735.68|6735.68|0
1622028000000|2021-05-26 11:20:00|6736.8|6736.8|6736.49|6736.49|6737.07|6737.07|6735.6|6735.6|0
1622028300000|2021-05-26 11:25:00|6736.47|6736.47|6736.33|6736.33|6737.18|6737.18|6736.33|6736.33|0
1622028600000|2021-05-26 11:30:00|6734.04|6734.04|6735.88|6735.88|6736.32|6736.32|6733.56|6733.56|0
1622028900000|2021-05-26 11:35:00|6736.33|6736.33|6736.76|6736.76|6736.76|6736.76|6735.68|6735.68|0
1622029200000|2021-05-26 11:40:00|6737.74|6737.74|6735.36|6735.36|6738.18|6738.18|6734.94|6734.94|0
1622029500000|2021-05-26 11:45:00|6735.59|6735.59|6737.55|6737.55|6737.55|6737.55|6735.35|6735.35|0
1622029800000|2021-05-26 11:50:00|6738.19|6738.19|6737.41|6737.41|6738.19|6738.19|6736.83|6736.83|0
1622030100000|2021-05-26 11:55:00|6735.74|6735.74|6736.03|6736.03|6736.41|6736.41|6735.42|6735.42|0
1622030400000|2021-05-26 12:00:00|6735.52|6735.52|6739.11|6739.11|6739.11|6739.11|6735.28|6735.28|0
1622030700000|2021-05-26 12:05:00|6740.62|6740.62|6740.07|6740.07|6742.18|6742.18|6740.07|6740.07|0
1622031000000|2021-05-26 12:10:00|6739.99|6739.99|6742.98|6742.98|6742.98|6742.98|6739.99|6739.99|0
1622031300000|2021-05-26 12:15:00|6739.58|6739.58|6743.2|6743.2|6743.2|6743.2|6738.31|6738.31|0
1622031600000|2021-05-26 12:20:00|6745|6745|6745.25|6745.25|6746.09|6746.09|6745|6745|0
1622031900000|2021-05-26 12:25:00|6745.07|6745.07|6750.9|6750.9|6750.9|6750.9|6745.07|6745.07|0
1622032200000|2021-05-26 12:30:00|6750.31|6750.31|6750|6750|6750.31|6750.31|6749.42|6749.42|0
1622032500000|2021-05-26 12:35:00|6749.76|6749.76|6748.13|6748.13|6750|6750|6748.13|6748.13|0
1622032800000|2021-05-26 12:40:00|6749.03|6749.03|6750.53|6750.53|6750.53|6750.53|6748.49|6748.49|0
1622033100000|2021-05-26 12:45:00|6750.34|6750.34|6748.72|6748.72|6750.34|6750.34|6748.72|6748.72|0
1622033400000|2021-05-26 12:50:00|6750.22|6750.22|6750.78|6750.78|6751.44|6751.44|6750.22|6750.22|0
1622033700000|2021-05-26 12:55:00|6750.36|6750.36|6750.93|6750.93|6751.76|6751.76|6750.36|6750.36|0
1622034000000|2021-05-26 13:00:00|6752.21|6752.21|6755.85|6755.85|6755.85|6755.85|6752.21|6752.21|0
1622034300000|2021-05-26 13:05:00|6753.89|6753.89|6754.75|6754.75|6754.75|6754.75|6753.6|6753.6|0
1622034600000|2021-05-26 13:10:00|6753.38|6753.38|6753.99|6753.99|6754.28|6754.28|6753.38|6753.38|0
1622034900000|2021-05-26 13:15:00|6754.1|6754.1|6758.7|6758.7|6758.7|6758.7|6754.1|6754.1|0
1622035200000|2021-05-26 13:20:00|6758.62|6758.62|6761.71|6761.71|6761.71|6761.71|6758.3|6758.3|0
1622035500000|2021-05-26 13:25:00|6761.32|6761.32|6760.04|6760.04|6761.41|6761.41|6760.04|6760.04|0
1622035800000|2021-05-26 13:30:00|6759.23|6759.23|6766.4|6766.4|6766.4|6766.4|6759.23|6759.23|0
1622036100000|2021-05-26 13:35:00|6765.4|6765.4|6761.04|6761.04|6765.4|6765.4|6761.04|6761.04|0
1622036400000|2021-05-26 13:40:00|6763.54|6763.54|6765.06|6765.06|6765.06|6765.06|6763.1|6763.1|0
1622036700000|2021-05-26 13:45:00|6765.56|6765.56|6763.53|6763.53|6767.73|6767.73|6763.53|6763.53|0
1622037000000|2021-05-26 13:50:00|6764.8|6764.8|6767.51|6767.51|6767.51|6767.51|6764.8|6764.8|0
1622037300000|2021-05-26 13:55:00|6766.83|6766.83|6763.2|6763.2|6766.83|6766.83|6763.2|6763.2|0
1622037600000|2021-05-26 14:00:00|6762.97|6762.97|6768.07|6768.07|6768.07|6768.07|6762.97|6762.97|0
1622037900000|2021-05-26 14:05:00|6768.62|6768.62|6760.86|6760.86|6768.62|6768.62|6760.86|6760.86|0
1622038200000|2021-05-26 14:10:00|6763.75|6763.75|6767.3|6767.3|6767.39|6767.39|6763.75|6763.75|0
1622038500000|2021-05-26 14:15:00|6765.85|6765.85|6766.56|6766.56|6767.29|6767.29|6765.73|6765.73|0
1622038800000|2021-05-26 14:20:00|6766.35|6766.35|6767.96|6767.96|6767.96|6767.96|6766.11|6766.11|0
1622039100000|2021-05-26 14:25:00|6767.28|6767.28|6770.31|6770.31|6770.31|6770.31|6767.28|6767.28|0
1622039400000|2021-05-26 14:30:00|6771.09|6771.09|6770.83|6770.83|6771.9|6771.9|6770.64|6770.64|0
1622039700000|2021-05-26 14:35:00|6771.31|6771.31|6769.8|6769.8|6771.91|6771.91|6769.8|6769.8|0
1622040000000|2021-05-26 14:40:00|6770.51|6770.51|6766.7|6766.7|6770.72|6770.72|6766.7|6766.7|0
1622040300000|2021-05-26 14:45:00|6766.29|6766.29|6763.99|6763.99|6766.29|6766.29|6763.12|6763.12|0
1622040600000|2021-05-26 14:50:00|6763.12|6763.12|6762.34|6762.34|6763.12|6763.12|6762.32|6762.32|0
1622040900000|2021-05-26 14:55:00|6762.87|6762.87|6765.47|6765.47|6765.5|6765.5|6762.87|6762.87|0
1622041200000|2021-05-26 15:00:00|6763.55|6763.55|6762.66|6762.66|6763.55|6763.55|6762.64|6762.64|0
1622041500000|2021-05-26 15:05:00|6762.05|6762.05|6763.41|6763.41|6763.41|6763.41|6762.05|6762.05|0
1622041800000|2021-05-26 15:10:00|6760.85|6760.85|6758.28|6758.28|6760.85|6760.85|6758.28|6758.28|0
1622042100000|2021-05-26 15:15:00|6758.95|6758.95|6760.31|6760.31|6761.59|6761.59|6758.95|6758.95|0
1622042400000|2021-05-26 15:20:00|6762.87|6762.87|6759.21|6759.21|6762.87|6762.87|6759.21|6759.21|0
1622042700000|2021-05-26 15:25:00|6758.74|6758.74|6762.19|6762.19|6762.19|6762.19|6758.74|6758.74|0
1622099700000|2021-05-27 07:15:00|6769.02|6769.02|6780.49|6780.49|6780.49|6780.49|6769.02|6769.02|0
1622100000000|2021-05-27 07:20:00|6780.82|6780.82|6785.87|6785.87|6785.87|6785.87|6780.82|6780.82|0
1622100300000|2021-05-27 07:25:00|6783.84|6783.84|6781.31|6781.31|6783.84|6783.84|6781.31|6781.31|0
1622100600000|2021-05-27 07:30:00|6783.72|6783.72|6782.92|6782.92|6785.94|6785.94|6782.65|6782.65|0
1622100900000|2021-05-27 07:35:00|6782.94|6782.94|6780.3|6780.3|6795.59|6795.59|6780.3|6780.3|0
1622101200000|2021-05-27 07:40:00|6774.5|6774.5|6775.4|6775.4|6775.56|6775.56|6772.69|6772.69|0
1622101500000|2021-05-27 07:45:00|6776.18|6776.18|6777.6|6777.6|6777.87|6777.87|6775.55|6775.55|0
1622101800000|2021-05-27 07:50:00|6777.43|6777.43|6778.99|6778.99|6781.29|6781.29|6777.43|6777.43|0
1622102100000|2021-05-27 07:55:00|6778.35|6778.35|6774.23|6774.23|6778.35|6778.35|6774.23|6774.23|0
1622102400000|2021-05-27 08:00:00|6774.68|6774.68|6776.09|6776.09|6776.49|6776.49|6774.68|6774.68|0
1622102700000|2021-05-27 08:05:00|6776.16|6776.16|6776.42|6776.42|6777.06|6777.06|6776.16|6776.16|0
1622103000000|2021-05-27 08:10:00|6775.99|6775.99|6778.62|6778.62|6778.62|6778.62|6775.99|6775.99|0
1622103300000|2021-05-27 08:15:00|6780.33|6780.33|6780.97|6780.97|6784.26|6784.26|6780.33|6780.33|0
1622103600000|2021-05-27 08:20:00|6780.14|6780.14|6782.71|6782.71|6782.71|6782.71|6780.14|6780.14|0
1622103900000|2021-05-27 08:25:00|6780.85|6780.85|6778.78|6778.78|6780.92|6780.92|6778.78|6778.78|0
1622104200000|2021-05-27 08:30:00|6778.57|6778.57|6777.43|6777.43|6779.07|6779.07|6777.43|6777.43|0
1622104500000|2021-05-27 08:35:00|6777.06|6777.06|6779.49|6779.49|6779.49|6779.49|6775.95|6775.95|0
1622104800000|2021-05-27 08:40:00|6778.31|6778.31|6780.69|6780.69|6781.64|6781.64|6778.31|6778.31|0
1622105100000|2021-05-27 08:45:00|6780.28|6780.28|6779.29|6779.29|6782.38|6782.38|6779.29|6779.29|0
1622105400000|2021-05-27 08:50:00|6779.82|6779.82|6777.15|6777.15|6779.82|6779.82|6777.15|6777.15|0
1622105700000|2021-05-27 08:55:00|6773.78|6773.78|6773.77|6773.77|6774.92|6774.92|6773.77|6773.77|0
1622106000000|2021-05-27 09:00:00|6774.4|6774.4|6772.74|6772.74|6774.59|6774.59|6772.74|6772.74|0
1622106300000|2021-05-27 09:05:00|6773.36|6773.36|6771.91|6771.91|6773.36|6773.36|6771.91|6771.91|0
1622106600000|2021-05-27 09:10:00|6769.89|6769.89|6769.95|6769.95|6771.29|6771.29|6769.47|6769.47|0
1622106900000|2021-05-27 09:15:00|6769.28|6769.28|6765.56|6765.56|6769.28|6769.28|6765.56|6765.56|0
1622107200000|2021-05-27 09:20:00|6765.42|6765.42|6763.97|6763.97|6765.44|6765.44|6763.97|6763.97|0
1622107500000|2021-05-27 09:25:00|6763.55|6763.55|6760.24|6760.24|6764.6|6764.6|6760.24|6760.24|0
1622107800000|2021-05-27 09:30:00|6760.13|6760.13|6761.48|6761.48|6761.48|6761.48|6759.91|6759.91|0
1622108100000|2021-05-27 09:35:00|6761.87|6761.87|6764.95|6764.95|6765.67|6765.67|6761.87|6761.87|0
1622108400000|2021-05-27 09:40:00|6765.43|6765.43|6766.38|6766.38|6766.38|6766.38|6765.43|6765.43|0
1622108700000|2021-05-27 09:45:00|6764.89|6764.89|6766.31|6766.31|6766.31|6766.31|6764.72|6764.72|0
1622109000000|2021-05-27 09:50:00|6767.84|6767.84|6764.89|6764.89|6767.84|6767.84|6764.88|6764.88|0
1622109300000|2021-05-27 09:55:00|6764.82|6764.82|6765.87|6765.87|6766.37|6766.37|6764.82|6764.82|0
1622109600000|2021-05-27 10:00:00|6766.69|6766.69|6764.46|6764.46|6766.69|6766.69|6764.09|6764.09|0
1622109900000|2021-05-27 10:05:00|6765.36|6765.36|6764.93|6764.93|6765.82|6765.82|6764.24|6764.24|0
1622110200000|2021-05-27 10:10:00|6766.6|6766.6|6763.44|6763.44|6766.62|6766.62|6763.44|6763.44|0
1622110500000|2021-05-27 10:15:00|6763.38|6763.38|6764.36|6764.36|6764.36|6764.36|6761.62|6761.62|0
1622110800000|2021-05-27 10:20:00|6765.27|6765.27|6765.06|6765.06|6766.61|6766.61|6765.06|6765.06|0
1622111100000|2021-05-27 10:25:00|6765.04|6765.04|6762.46|6762.46|6765.04|6765.04|6762.46|6762.46|0
1622111400000|2021-05-27 10:30:00|6762.43|6762.43|6762.54|6762.54|6763.59|6763.59|6762.08|6762.08|0
1622111700000|2021-05-27 10:35:00|6763.35|6763.35|6762.14|6762.14|6763.35|6763.35|6762.14|6762.14|0
1622112000000|2021-05-27 10:40:00|6762.71|6762.71|6763.67|6763.67|6763.96|6763.96|6762.35|6762.35|0
1622112300000|2021-05-27 10:45:00|6764.38|6764.38|6766.73|6766.73|6767.87|6767.87|6764.38|6764.38|0
1622112600000|2021-05-27 10:50:00|6767.83|6767.83|6765.37|6765.37|6767.83|6767.83|6765.09|6765.09|0
1622112900000|2021-05-27 10:55:00|6765.54|6765.54|6767.37|6767.37|6767.37|6767.37|6764.9|6764.9|0
1622113200000|2021-05-27 11:00:00|6767.58|6767.58|6769.53|6769.53|6770.56|6770.56|6767.58|6767.58|0
1622113500000|2021-05-27 11:05:00|6768.38|6768.38|6767.79|6767.79|6769.27|6769.27|6767.37|6767.37|0
1622113800000|2021-05-27 11:10:00|6767.64|6767.64|6770.69|6770.69|6770.69|6770.69|6767.64|6767.64|0
1622114100000|2021-05-27 11:15:00|6770.93|6770.93|6771.76|6771.76|6771.76|6771.76|6769.24|6769.24|0
1622114400000|2021-05-27 11:20:00|6772.24|6772.24|6770.43|6770.43|6772.24|6772.24|6770.43|6770.43|0
1622114700000|2021-05-27 11:25:00|6771.46|6771.46|6772.3|6772.3|6772.3|6772.3|6770.84|6770.84|0
1622115000000|2021-05-27 11:30:00|6773.19|6773.19|6771.6|6771.6|6773.19|6773.19|6771.6|6771.6|0
1622115300000|2021-05-27 11:35:00|6771.73|6771.73|6774.22|6774.22|6774.22|6774.22|6771.73|6771.73|0
1622115600000|2021-05-27 11:40:00|6773.39|6773.39|6773.94|6773.94|6774.77|6774.77|6773.16|6773.16|0
1622115900000|2021-05-27 11:45:00|6774.59|6774.59|6776.88|6776.88|6776.88|6776.88|6774.59|6774.59|0
1622116200000|2021-05-27 11:50:00|6777.25|6777.25|6777.51|6777.51|6777.51|6777.51|6776.05|6776.05|0
1622116500000|2021-05-27 11:55:00|6778.01|6778.01|6776.81|6776.81|6778.01|6778.01|6774.99|6774.99|0
1622116800000|2021-05-27 12:00:00|6777.79|6777.79|6779.07|6779.07|6781.12|6781.12|6777.79|6777.79|0
1622117100000|2021-05-27 12:05:00|6777.73|6777.73|6774.86|6774.86|6777.73|6777.73|6774.86|6774.86|0
1622117400000|2021-05-27 12:10:00|6772.05|6772.05|6772.47|6772.47|6772.47|6772.47|6771.36|6771.36|0
1622117700000|2021-05-27 12:15:00|6772.62|6772.62|6770.78|6770.78|6772.62|6772.62|6770.78|6770.78|0
1622118000000|2021-05-27 12:20:00|6768.49|6768.49|6766.49|6766.49|6768.8|6768.8|6766.49|6766.49|0
1622118300000|2021-05-27 12:25:00|6766.05|6766.05|6765.67|6765.67|6766.32|6766.32|6765.67|6765.67|0
1622118600000|2021-05-27 12:30:00|6765.31|6765.31|6765.56|6765.56|6765.56|6765.56|6764.48|6764.48|0
1622118900000|2021-05-27 12:35:00|6767.45|6767.45|6767.05|6767.05|6768.14|6768.14|6767.05|6767.05|0
1622119200000|2021-05-27 12:40:00|6766.98|6766.98|6765.95|6765.95|6766.98|6766.98|6765.35|6765.35|0
1622119500000|2021-05-27 12:45:00|6766.19|6766.19|6767.26|6767.26|6767.26|6767.26|6766.19|6766.19|0
1622119800000|2021-05-27 12:50:00|6765.35|6765.35|6768|6768|6768|6768|6764.78|6764.78|0
1622120100000|2021-05-27 12:55:00|6768.98|6768.98|6771.83|6771.83|6771.83|6771.83|6768.43|6768.43|0
1622120400000|2021-05-27 13:00:00|6772.15|6772.15|6775.2|6775.2|6775.84|6775.84|6772.15|6772.15|0
1622120700000|2021-05-27 13:05:00|6775.5|6775.5|6774.23|6774.23|6775.5|6775.5|6773.44|6773.44|0
1622121000000|2021-05-27 13:10:00|6773.59|6773.59|6774.13|6774.13|6774.13|6774.13|6773.59|6773.59|0
1622121300000|2021-05-27 13:15:00|6773.6|6773.6|6774.25|6774.25|6774.25|6774.25|6773.6|6773.6|0
1622121600000|2021-05-27 13:20:00|6774.33|6774.33|6774.93|6774.93|6774.93|6774.93|6773.91|6773.91|0
1622121900000|2021-05-27 13:25:00|6775|6775|6775.94|6775.94|6775.94|6775.94|6774.56|6774.56|0
1622122200000|2021-05-27 13:30:00|6776.55|6776.55|6777.15|6777.15|6779.51|6779.51|6775.96|6775.96|0
1622122500000|2021-05-27 13:35:00|6776.15|6776.15|6772.07|6772.07|6776.15|6776.15|6772.07|6772.07|0
1622122800000|2021-05-27 13:40:00|6772.02|6772.02|6776.07|6776.07|6776.07|6776.07|6771.94|6771.94|0
1622123100000|2021-05-27 13:45:00|6776.37|6776.37|6768.41|6768.41|6776.37|6776.37|6768.41|6768.41|0
1622123400000|2021-05-27 13:50:00|6770.28|6770.28|6771.27|6771.27|6771.85|6771.85|6770.28|6770.28|0
1622123700000|2021-05-27 13:55:00|6771.11|6771.11|6766.77|6766.77|6771.11|6771.11|6766.77|6766.77|0
1622124000000|2021-05-27 14:00:00|6766.38|6766.38|6767.03|6767.03|6767.7|6767.7|6766|6766|0
1622124300000|2021-05-27 14:05:00|6767.15|6767.15|6763.9|6763.9|6767.78|6767.78|6763.9|6763.9|0
1622124600000|2021-05-27 14:10:00|6764.88|6764.88|6768|6768|6768|6768|6764.88|6764.88|0
1622124900000|2021-05-27 14:15:00|6769.03|6769.03|6769.58|6769.58|6769.58|6769.58|6768.16|6768.16|0
1622125200000|2021-05-27 14:20:00|6768.06|6768.06|6766.44|6766.44|6768.28|6768.28|6766.44|6766.44|0
1622125500000|2021-05-27 14:25:00|6766.66|6766.66|6768.63|6768.63|6768.63|6768.63|6766.4|6766.4|0
1622125800000|2021-05-27 14:30:00|6768|6768|6770.48|6770.48|6770.69|6770.69|6768|6768|0
1622126100000|2021-05-27 14:35:00|6771.75|6771.75|6775.17|6775.17|6775.17|6775.17|6771.75|6771.75|0
1622126400000|2021-05-27 14:40:00|6774.03|6774.03|6772.62|6772.62|6774.03|6774.03|6772.52|6772.52|0
1622126700000|2021-05-27 14:45:00|6772.02|6772.02|6771.35|6771.35|6772.02|6772.02|6770.11|6770.11|0
1622127000000|2021-05-27 14:50:00|6770.96|6770.96|6770.96|6770.96|6770.96|6770.96|6765.78|6765.78|0
1622127300000|2021-05-27 14:55:00|6772.65|6772.65|6769.79|6769.79|6772.65|6772.65|6769.79|6769.79|0
1622127600000|2021-05-27 15:00:00|6772.62|6772.62|6771.53|6771.53|6772.62|6772.62|6771.53|6771.53|0
1622127900000|2021-05-27 15:05:00|6772.15|6772.15|6774.21|6774.21|6774.21|6774.21|6772.15|6772.15|0
1622128200000|2021-05-27 15:10:00|6774.44|6774.44|6772.3|6772.3|6774.44|6774.44|6772.3|6772.3|0
1622128500000|2021-05-27 15:15:00|6772.43|6772.43|6772.87|6772.87|6773.46|6773.46|6772.43|6772.43|0
1622128800000|2021-05-27 15:20:00|6774|6774|6775.67|6775.67|6775.67|6775.67|6773.97|6773.97|0
1622129100000|2021-05-27 15:25:00|6776.69|6776.69|6774.75|6774.75|6776.69|6776.69|6774.6|6774.6|0
1622186100000|2021-05-28 07:15:00|6755.8|6755.8|6751.53|6751.53|6755.8|6755.8|6751.53|6751.53|0
1622186400000|2021-05-28 07:20:00|6752.79|6752.79|6757.03|6757.03|6757.03|6757.03|6751.97|6751.97|0
1622186700000|2021-05-28 07:25:00|6758.98|6758.98|6760.53|6760.53|6760.53|6760.53|6757.83|6757.83|0
1622187000000|2021-05-28 07:30:00|6760.79|6760.79|6759.14|6759.14|6760.96|6760.96|6758.72|6758.72|0
1622187300000|2021-05-28 07:35:00|6759.99|6759.99|6766.86|6766.86|6766.86|6766.86|6759.99|6759.99|0
1622187600000|2021-05-28 07:40:00|6764.63|6764.63|6769.86|6769.86|6770.65|6770.65|6764.63|6764.63|0
1622187900000|2021-05-28 07:45:00|6770.46|6770.46|6769.72|6769.72|6771.94|6771.94|6769.72|6769.72|0
1622188200000|2021-05-28 07:50:00|6769.22|6769.22|6771.02|6771.02|6771.02|6771.02|6767.19|6767.19|0
1622188500000|2021-05-28 07:55:00|6771.99|6771.99|6770.36|6770.36|6773.16|6773.16|6770.36|6770.36|0
1622188800000|2021-05-28 08:00:00|6770.96|6770.96|6774.71|6774.71|6774.71|6774.71|6770.96|6770.96|0
1622189100000|2021-05-28 08:05:00|6777.87|6777.87|6782.13|6782.13|6782.89|6782.89|6777.87|6777.87|0
1622189400000|2021-05-28 08:10:00|6780.95|6780.95|6775.3|6775.3|6780.95|6780.95|6773.91|6773.91|0
1622189700000|2021-05-28 08:15:00|6774.14|6774.14|6773.33|6773.33|6774.26|6774.26|6772.64|6772.64|0
1622190000000|2021-05-28 08:20:00|6774.96|6774.96|6771.95|6771.95|6774.96|6774.96|6771.95|6771.95|0
1622190300000|2021-05-28 08:25:00|6771.2|6771.2|6770.29|6770.29|6771.2|6771.2|6769.73|6769.73|0
1622190600000|2021-05-28 08:30:00|6769.75|6769.75|6767.03|6767.03|6769.75|6769.75|6767.03|6767.03|0
1622190900000|2021-05-28 08:35:00|6766.71|6766.71|6766.46|6766.46|6768.36|6768.36|6766.46|6766.46|0
1622191200000|2021-05-28 08:40:00|6765.63|6765.63|6765.08|6765.08|6766.1|6766.1|6764.05|6764.05|0
1622191500000|2021-05-28 08:45:00|6765.44|6765.44|6767.38|6767.38|6767.38|6767.38|6765.44|6765.44|0
1622191800000|2021-05-28 08:50:00|6767.1|6767.1|6765.9|6765.9|6767.7|6767.7|6765.9|6765.9|0
1622192100000|2021-05-28 08:55:00|6766.01|6766.01|6765.49|6765.49|6766.77|6766.77|6765.49|6765.49|0
1622192400000|2021-05-28 09:00:00|6765.61|6765.61|6763.09|6763.09|6765.61|6765.61|6762.86|6762.86|0
1622192700000|2021-05-28 09:05:00|6762.03|6762.03|6758.26|6758.26|6762.03|6762.03|6758.26|6758.26|0
1622193000000|2021-05-28 09:10:00|6759.52|6759.52|6760.3|6760.3|6760.3|6760.3|6759.07|6759.07|0
1622193300000|2021-05-28 09:15:00|6759.99|6759.99|6759.79|6759.79|6759.99|6759.99|6757.68|6757.68|0
1622193600000|2021-05-28 09:20:00|6760.01|6760.01|6760.46|6760.46|6761.34|6761.34|6760.01|6760.01|0
1622193900000|2021-05-28 09:25:00|6760.42|6760.42|6760.98|6760.98|6761.43|6761.43|6760.34|6760.34|0
1622194200000|2021-05-28 09:30:00|6759.91|6759.91|6760.42|6760.42|6760.72|6760.72|6759.8|6759.8|0
1622194500000|2021-05-28 09:35:00|6760.64|6760.64|6760.22|6760.22|6760.64|6760.64|6759.89|6759.89|0
1622194800000|2021-05-28 09:40:00|6761|6761|6761.64|6761.64|6763.16|6763.16|6761|6761|0
1622195100000|2021-05-28 09:45:00|6761.58|6761.58|6764.01|6764.01|6764.01|6764.01|6761.58|6761.58|0
1622195400000|2021-05-28 09:50:00|6763.5|6763.5|6759.91|6759.91|6763.5|6763.5|6759.91|6759.91|0
1622195700000|2021-05-28 09:55:00|6759.44|6759.44|6757.61|6757.61|6759.44|6759.44|6757.61|6757.61|0
1622196000000|2021-05-28 10:00:00|6756.79|6756.79|6756.08|6756.08|6756.79|6756.79|6756.01|6756.01|0
1622196300000|2021-05-28 10:05:00|6755.89|6755.89|6750.97|6750.97|6755.89|6755.89|6750.97|6750.97|0
1622196600000|2021-05-28 10:10:00|6746.61|6746.61|6748.55|6748.55|6748.55|6748.55|6746.44|6746.44|0
1622196900000|2021-05-28 10:15:00|6748.98|6748.98|6750.68|6750.68|6750.68|6750.68|6748.98|6748.98|0
1622197200000|2021-05-28 10:20:00|6751.13|6751.13|6753.24|6753.24|6753.24|6753.24|6750.91|6750.91|0
1622197500000|2021-05-28 10:25:00|6752.71|6752.71|6751.8|6751.8|6752.71|6752.71|6751.16|6751.16|0
1622197800000|2021-05-28 10:30:00|6751.28|6751.28|6751.66|6751.66|6752.11|6752.11|6751.28|6751.28|0
1622198100000|2021-05-28 10:35:00|6752.74|6752.74|6752.47|6752.47|6754.2|6754.2|6752.47|6752.47|0
1622198400000|2021-05-28 10:40:00|6754.31|6754.31|6754.72|6754.72|6754.72|6754.72|6754.18|6754.18|0
1622198700000|2021-05-28 10:45:00|6754.93|6754.93|6755.22|6755.22|6755.22|6755.22|6754.39|6754.39|0
1622199000000|2021-05-28 10:50:00|6755.93|6755.93|6757.13|6757.13|6757.17|6757.17|6755.93|6755.93|0
1622199300000|2021-05-28 10:55:00|6757.9|6757.9|6758.05|6758.05|6758.5|6758.5|6757.77|6757.77|0
1622199600000|2021-05-28 11:00:00|6757.93|6757.93|6757.52|6757.52|6757.93|6757.93|6757.31|6757.31|0
1622199900000|2021-05-28 11:05:00|6757.63|6757.63|6759.62|6759.62|6760.47|6760.47|6757.63|6757.63|0
1622200200000|2021-05-28 11:10:00|6759.54|6759.54|6762.25|6762.25|6762.25|6762.25|6759.54|6759.54|0
1622200500000|2021-05-28 11:15:00|6761.51|6761.51|6759.86|6759.86|6761.51|6761.51|6759.86|6759.86|0
1622200800000|2021-05-28 11:20:00|6760.78|6760.78|6761.1|6761.1|6761.33|6761.33|6760.64|6760.64|0
1622201100000|2021-05-28 11:25:00|6760.56|6760.56|6761.75|6761.75|6761.75|6761.75|6760.28|6760.28|0
1622201400000|2021-05-28 11:30:00|6762.15|6762.15|6764.08|6764.08|6764.08|6764.08|6762.15|6762.15|0
1622201700000|2021-05-28 11:35:00|6763.77|6763.77|6762.87|6762.87|6763.77|6763.77|6762.27|6762.27|0
1622202000000|2021-05-28 11:40:00|6762.57|6762.57|6763.79|6763.79|6764.45|6764.45|6762.57|6762.57|0
1622202300000|2021-05-28 11:45:00|6764.03|6764.03|6763.37|6763.37|6764.03|6764.03|6762.49|6762.49|0
1622202600000|2021-05-28 11:50:00|6763.49|6763.49|6760.88|6760.88|6763.49|6763.49|6760.7|6760.7|0
1622202900000|2021-05-28 11:55:00|6761.82|6761.82|6762.59|6762.59|6763.3|6763.3|6761.82|6761.82|0
1622203200000|2021-05-28 12:00:00|6762.99|6762.99|6762.51|6762.51|6763.18|6763.18|6762.51|6762.51|0
1622203500000|2021-05-28 12:05:00|6762.99|6762.99|6762.52|6762.52|6762.99|6762.99|6762.52|6762.52|0
1622203800000|2021-05-28 12:10:00|6762.56|6762.56|6762.81|6762.81|6762.81|6762.81|6762.54|6762.54|0
1622204100000|2021-05-28 12:15:00|6762.28|6762.28|6765.54|6765.54|6765.54|6765.54|6762.28|6762.28|0
1622204400000|2021-05-28 12:20:00|6765.9|6765.9|6767.18|6767.18|6767.18|6767.18|6765.9|6765.9|0
1622204700000|2021-05-28 12:25:00|6767.58|6767.58|6770.76|6770.76|6770.76|6770.76|6767.44|6767.44|0
1622205000000|2021-05-28 12:30:00|6772.52|6772.52|6772.72|6772.72|6773.18|6773.18|6772.52|6772.52|0
1622205300000|2021-05-28 12:35:00|6771.58|6771.58|6771.69|6771.69|6772.09|6772.09|6770.85|6770.85|0
1622205600000|2021-05-28 12:40:00|6772.03|6772.03|6772.78|6772.78|6772.92|6772.92|6771.62|6771.62|0
1622205900000|2021-05-28 12:45:00|6773.6|6773.6|6775.27|6775.27|6775.5|6775.5|6773.41|6773.41|0
1622206200000|2021-05-28 12:50:00|6776.44|6776.44|6781.36|6781.36|6781.36|6781.36|6776.37|6776.37|0
1622206500000|2021-05-28 12:55:00|6782.51|6782.51|6781.39|6781.39|6782.63|6782.63|6781.39|6781.39|0
1622206800000|2021-05-28 13:00:00|6780.84|6780.84|6779.18|6779.18|6780.84|6780.84|6779.18|6779.18|0
1622207100000|2021-05-28 13:05:00|6778.54|6778.54|6778.93|6778.93|6778.93|6778.93|6777.38|6777.38|0
1622207400000|2021-05-28 13:10:00|6778.99|6778.99|6782.79|6782.79|6783.1|6783.1|6778.99|6778.99|0
1622207700000|2021-05-28 13:15:00|6781.85|6781.85|6781.51|6781.51|6781.85|6781.85|6781.29|6781.29|0
1622208000000|2021-05-28 13:20:00|6781.82|6781.82|6783.69|6783.69|6784.81|6784.81|6781.82|6781.82|0
1622208300000|2021-05-28 13:25:00|6783.72|6783.72|6781.08|6781.08|6783.72|6783.72|6780.33|6780.33|0
1622208600000|2021-05-28 13:30:00|6779.99|6779.99|6781.94|6781.94|6781.94|6781.94|6775.6|6775.6|0
1622208900000|2021-05-28 13:35:00|6782.9|6782.9|6784.35|6784.35|6784.35|6784.35|6781.85|6781.85|0
1622209200000|2021-05-28 13:40:00|6783.86|6783.86|6782.97|6782.97|6784.49|6784.49|6782.44|6782.44|0
1622209500000|2021-05-28 13:45:00|6782.33|6782.33|6783.06|6783.06|6783.5|6783.5|6781.73|6781.73|0
1622209800000|2021-05-28 13:50:00|6782.95|6782.95|6793.18|6793.18|6793.18|6793.18|6782.95|6782.95|0
1622210100000|2021-05-28 13:55:00|6788.65|6788.65|6790.93|6790.93|6790.93|6790.93|6788.65|6788.65|0
1622210400000|2021-05-28 14:00:00|6790.18|6790.18|6790.33|6790.33|6791.45|6791.45|6789.96|6789.96|0
1622210700000|2021-05-28 14:05:00|6790.44|6790.44|6788.47|6788.47|6790.44|6790.44|6788.47|6788.47|0
1622211000000|2021-05-28 14:10:00|6787.76|6787.76|6787.94|6787.94|6789.41|6789.41|6787.76|6787.76|0
1622211300000|2021-05-28 14:15:00|6788.78|6788.78|6787.05|6787.05|6789.39|6789.39|6787.05|6787.05|0
1622211600000|2021-05-28 14:20:00|6787.4|6787.4|6789.55|6789.55|6790.52|6790.52|6787.4|6787.4|0
1622211900000|2021-05-28 14:25:00|6788.28|6788.28|6784.98|6784.98|6788.28|6788.28|6784.82|6784.82|0
1622212200000|2021-05-28 14:30:00|6785.35|6785.35|6782.03|6782.03|6788.07|6788.07|6782.03|6782.03|0
1622212500000|2021-05-28 14:35:00|6781.7|6781.7|6780.02|6780.02|6781.7|6781.7|6780.02|6780.02|0
1622212800000|2021-05-28 14:40:00|6779.39|6779.39|6779.71|6779.71|6781.81|6781.81|6779.39|6779.39|0
1622213100000|2021-05-28 14:45:00|6780.08|6780.08|6774.78|6774.78|6780.08|6780.08|6774.78|6774.78|0
1622213400000|2021-05-28 14:50:00|6774.47|6774.47|6771.88|6771.88|6774.47|6774.47|6771.88|6771.88|0
1622213700000|2021-05-28 14:55:00|6771.89|6771.89|6771.36|6771.36|6772.44|6772.44|6771.33|6771.33|0
1622214000000|2021-05-28 15:00:00|6769.06|6769.06|6766.32|6766.32|6769.17|6769.17|6766.32|6766.32|0
1622214300000|2021-05-28 15:05:00|6765.96|6765.96|6765.58|6765.58|6767.06|6767.06|6765.58|6765.58|0
1622214600000|2021-05-28 15:10:00|6765.96|6765.96|6767.65|6767.65|6767.65|6767.65|6765.91|6765.91|0
1622214900000|2021-05-28 15:15:00|6767.93|6767.93|6764.48|6764.48|6768.71|6768.71|6764.48|6764.48|0
1622215200000|2021-05-28 15:20:00|6764.07|6764.07|6764.8|6764.8|6765.06|6765.06|6763.91|6763.91|0
1622215500000|2021-05-28 15:25:00|6765.58|6765.58|6764.98|6764.98|6765.58|6765.58|6763.53|6763.53|0
1622531700000|2021-06-01 07:15:00|6718.04|6718.04|6729.42|6729.42|6729.42|6729.42|6717.94|6717.94|0
1622532000000|2021-06-01 07:20:00|6731.02|6731.02|6721.86|6721.86|6731.02|6731.02|6721.86|6721.86|0
1622532300000|2021-06-01 07:25:00|6723.75|6723.75|6722.06|6722.06|6727.74|6727.74|6722.06|6722.06|0
1622532600000|2021-06-01 07:30:00|6719.17|6719.17|6723.43|6723.43|6723.43|6723.43|6719.17|6719.17|0
1622532900000|2021-06-01 07:35:00|6723.52|6723.52|6725.81|6725.81|6726.5|6726.5|6723.52|6723.52|0
1622533200000|2021-06-01 07:40:00|6725.22|6725.22|6730.29|6730.29|6730.29|6730.29|6725.22|6725.22|0
1622533500000|2021-06-01 07:45:00|6731.64|6731.64|6739.92|6739.92|6739.94|6739.94|6731.64|6731.64|0
1622533800000|2021-06-01 07:50:00|6741.52|6741.52|6744.4|6744.4|6744.4|6744.4|6740.76|6740.76|0
1622534100000|2021-06-01 07:55:00|6744.9|6744.9|6753.25|6753.25|6753.25|6753.25|6744.9|6744.9|0
1622534400000|2021-06-01 08:00:00|6754.53|6754.53|6757.9|6757.9|6758.83|6758.83|6754.53|6754.53|0
1622534700000|2021-06-01 08:05:00|6758.77|6758.77|6762.08|6762.08|6762.08|6762.08|6758.77|6758.77|0
1622535000000|2021-06-01 08:10:00|6761.32|6761.32|6751.82|6751.82|6761.32|6761.32|6751.82|6751.82|0
1622535300000|2021-06-01 08:15:00|6752.94|6752.94|6759.22|6759.22|6759.22|6759.22|6752.94|6752.94|0
1622535600000|2021-06-01 08:20:00|6762.95|6762.95|6767.6|6767.6|6767.6|6767.6|6762.95|6762.95|0
1622535900000|2021-06-01 08:25:00|6768.28|6768.28|6764.31|6764.31|6768.28|6768.28|6763.8|6763.8|0
1622536200000|2021-06-01 08:30:00|6764.89|6764.89|6765.26|6765.26|6765.53|6765.53|6764.24|6764.24|0
1622536500000|2021-06-01 08:35:00|6767.15|6767.15|6772.47|6772.47|6772.47|6772.47|6767.15|6767.15|0
1622536800000|2021-06-01 08:40:00|6771.82|6771.82|6769.89|6769.89|6771.82|6771.82|6769.89|6769.89|0
1622537100000|2021-06-01 08:45:00|6769.6|6769.6|6765.04|6765.04|6769.6|6769.6|6765.04|6765.04|0
1622537400000|2021-06-01 08:50:00|6765|6765|6763.75|6763.75|6765|6765|6762.88|6762.88|0
1622537700000|2021-06-01 08:55:00|6764.37|6764.37|6766.33|6766.33|6766.33|6766.33|6764.37|6764.37|0
1622538000000|2021-06-01 09:00:00|6766.39|6766.39|6766.3|6766.3|6766.39|6766.39|6765.58|6765.58|0
1622538300000|2021-06-01 09:05:00|6767.92|6767.92|6766.77|6766.77|6769.56|6769.56|6766.77|6766.77|0
1622538600000|2021-06-01 09:10:00|6767|6767|6769.81|6769.81|6769.94|6769.94|6767|6767|0
1622538900000|2021-06-01 09:15:00|6771.83|6771.83|6772.83|6772.83|6773.73|6773.73|6771.83|6771.83|0
1622539200000|2021-06-01 09:20:00|6773.74|6773.74|6772.63|6772.63|6773.74|6773.74|6772.46|6772.46|0
1622539500000|2021-06-01 09:25:00|6772.65|6772.65|6776.39|6776.39|6776.39|6776.39|6772.53|6772.53|0
1622539800000|2021-06-01 09:30:00|6776.44|6776.44|6777.03|6777.03|6777.03|6777.03|6774.5|6774.5|0
1622540100000|2021-06-01 09:35:00|6779.4|6779.4|6780.19|6780.19|6780.27|6780.27|6779.15|6779.15|0
1622540400000|2021-06-01 09:40:00|6780.62|6780.62|6781.97|6781.97|6781.97|6781.97|6780.48|6780.48|0
1622540700000|2021-06-01 09:45:00|6784.07|6784.07|6782.16|6782.16|6786.49|6786.49|6782.16|6782.16|0
1622541000000|2021-06-01 09:50:00|6785.06|6785.06|6783.07|6783.07|6785.06|6785.06|6783.07|6783.07|0
1622541300000|2021-06-01 09:55:00|6783.96|6783.96|6783.43|6783.43|6784.61|6784.61|6782.47|6782.47|0
1622541600000|2021-06-01 10:00:00|6784.9|6784.9|6784.5|6784.5|6784.99|6784.99|6784.48|6784.48|0
1622541900000|2021-06-01 10:05:00|6783.95|6783.95|6785.39|6785.39|6785.47|6785.47|6783.95|6783.95|0
1622542200000|2021-06-01 10:10:00|6785.27|6785.27|6784.25|6784.25|6785.27|6785.27|6784.25|6784.25|0
1622542500000|2021-06-01 10:15:00|6782.25|6782.25|6779.45|6779.45|6782.25|6782.25|6779.35|6779.35|0
1622542800000|2021-06-01 10:20:00|6779.74|6779.74|6778.67|6778.67|6780.24|6780.24|6778.67|6778.67|0
1622543100000|2021-06-01 10:25:00|6777.54|6777.54|6777.11|6777.11|6779.5|6779.5|6777.11|6777.11|0
1622543400000|2021-06-01 10:30:00|6776.97|6776.97|6774.82|6774.82|6777.06|6777.06|6774.82|6774.82|0
1622543700000|2021-06-01 10:35:00|6774.81|6774.81|6775.15|6775.15|6775.15|6775.15|6774.36|6774.36|0
1622544000000|2021-06-01 10:40:00|6774.63|6774.63|6775.04|6775.04|6775.04|6775.04|6774.38|6774.38|0
1622544300000|2021-06-01 10:45:00|6775.52|6775.52|6774.71|6774.71|6776.12|6776.12|6774.71|6774.71|0
1622544600000|2021-06-01 10:50:00|6775.72|6775.72|6779.52|6779.52|6779.52|6779.52|6775.72|6775.72|0
1622544900000|2021-06-01 10:55:00|6780.38|6780.38|6783.87|6783.87|6783.87|6783.87|6780.38|6780.38|0
1622545200000|2021-06-01 11:00:00|6783.68|6783.68|6785.02|6785.02|6785.27|6785.27|6783.68|6783.68|0
1622545500000|2021-06-01 11:05:00|6785.99|6785.99|6787.5|6787.5|6787.5|6787.5|6785.99|6785.99|0
1622545800000|2021-06-01 11:10:00|6788.67|6788.67|6787.46|6787.46|6788.68|6788.68|6787.46|6787.46|0
1622546100000|2021-06-01 11:15:00|6787.31|6787.31|6789.91|6789.91|6789.91|6789.91|6787.31|6787.31|0
1622546400000|2021-06-01 11:20:00|6790.34|6790.34|6788.97|6788.97|6790.34|6790.34|6788.04|6788.04|0
1622546700000|2021-06-01 11:25:00|6788.28|6788.28|6787.95|6787.95|6789.43|6789.43|6787.95|6787.95|0
1622547000000|2021-06-01 11:30:00|6786.49|6786.49|6787.47|6787.47|6787.47|6787.47|6786.39|6786.39|0
1622547300000|2021-06-01 11:35:00|6786.67|6786.67|6787.69|6787.69|6788.14|6788.14|6786.67|6786.67|0
1622547600000|2021-06-01 11:40:00|6787.48|6787.48|6789.8|6789.8|6789.8|6789.8|6787.48|6787.48|0
1622547900000|2021-06-01 11:45:00|6789.92|6789.92|6789.17|6789.17|6790.33|6790.33|6789.17|6789.17|0
1622548200000|2021-06-01 11:50:00|6789.37|6789.37|6790.51|6790.51|6790.51|6790.51|6789.27|6789.27|0
1622548500000|2021-06-01 11:55:00|6791.44|6791.44|6792.65|6792.65|6792.65|6792.65|6790.58|6790.58|0
1622548800000|2021-06-01 12:00:00|6792.44|6792.44|6792.35|6792.35|6792.58|6792.58|6791.94|6791.94|0
1622549100000|2021-06-01 12:05:00|6791.83|6791.83|6791.2|6791.2|6791.83|6791.83|6790.46|6790.46|0
1622549400000|2021-06-01 12:10:00|6791.31|6791.31|6790.09|6790.09|6791.63|6791.63|6789.9|6789.9|0
1622549700000|2021-06-01 12:15:00|6790.02|6790.02|6791.43|6791.43|6791.43|6791.43|6789.02|6789.02|0
1622550000000|2021-06-01 12:20:00|6791.54|6791.54|6789.74|6789.74|6791.54|6791.54|6789.74|6789.74|0
1622550300000|2021-06-01 12:25:00|6789.53|6789.53|6788.51|6788.51|6789.53|6789.53|6788.36|6788.36|0
1622550600000|2021-06-01 12:30:00|6788.62|6788.62|6788.27|6788.27|6788.62|6788.62|6787.28|6787.28|0
1622550900000|2021-06-01 12:35:00|6788.24|6788.24|6785.3|6785.3|6788.24|6788.24|6785.3|6785.3|0
1622551200000|2021-06-01 12:40:00|6785.43|6785.43|6783.38|6783.38|6785.43|6785.43|6783.38|6783.38|0
1622551500000|2021-06-01 12:45:00|6783.19|6783.19|6781.36|6781.36|6783.19|6783.19|6781.36|6781.36|0
1622551800000|2021-06-01 12:50:00|6781.23|6781.23|6779.06|6779.06|6781.23|6781.23|6778.7|6778.7|0
1622552100000|2021-06-01 12:55:00|6778.79|6778.79|6779.81|6779.81|6780.92|6780.92|6778.79|6778.79|0
1622552400000|2021-06-01 13:00:00|6779.8|6779.8|6778.83|6778.83|6779.81|6779.81|6778.83|6778.83|0
1622552700000|2021-06-01 13:05:00|6778.61|6778.61|6775.91|6775.91|6778.61|6778.61|6775.91|6775.91|0
1622553000000|2021-06-01 13:10:00|6776.04|6776.04|6774.8|6774.8|6776.27|6776.27|6774.73|6774.73|0
1622553300000|2021-06-01 13:15:00|6774.05|6774.05|6771.62|6771.62|6774.05|6774.05|6771.56|6771.56|0
1622553600000|2021-06-01 13:20:00|6770.5|6770.5|6770.18|6770.18|6771.76|6771.76|6770.18|6770.18|0
1622553900000|2021-06-01 13:25:00|6771.78|6771.78|6770.46|6770.46|6771.94|6771.94|6770.46|6770.46|0
1622554200000|2021-06-01 13:30:00|6773.1|6773.1|6767.05|6767.05|6773.35|6773.35|6767.05|6767.05|0
1622554500000|2021-06-01 13:35:00|6766.81|6766.81|6763.75|6763.75|6766.81|6766.81|6762.41|6762.41|0
1622554800000|2021-06-01 13:40:00|6762.61|6762.61|6764.14|6764.14|6764.14|6764.14|6762.61|6762.61|0
1622555100000|2021-06-01 13:45:00|6765.4|6765.4|6758.43|6758.43|6765.4|6765.4|6758.43|6758.43|0
1622555400000|2021-06-01 13:50:00|6757.83|6757.83|6755.31|6755.31|6757.83|6757.83|6753.11|6753.11|0
1622555700000|2021-06-01 13:55:00|6757.42|6757.42|6757.68|6757.68|6757.89|6757.89|6755.85|6755.85|0
1622556000000|2021-06-01 14:00:00|6759.86|6759.86|6755.14|6755.14|6759.86|6759.86|6755.14|6755.14|0
1622556300000|2021-06-01 14:05:00|6753.51|6753.51|6747.56|6747.56|6753.51|6753.51|6747.56|6747.56|0
1622556600000|2021-06-01 14:10:00|6749.02|6749.02|6746.57|6746.57|6749.02|6749.02|6746.57|6746.57|0
1622556900000|2021-06-01 14:15:00|6746.32|6746.32|6746.11|6746.11|6746.44|6746.44|6743.97|6743.97|0
1622557200000|2021-06-01 14:20:00|6748.09|6748.09|6744.1|6744.1|6748.09|6748.09|6743.11|6743.11|0
1622557500000|2021-06-01 14:25:00|6745.59|6745.59|6744.88|6744.88|6746.79|6746.79|6744.88|6744.88|0
1622557800000|2021-06-01 14:30:00|6748.98|6748.98|6754.27|6754.27|6754.27|6754.27|6748.92|6748.92|0
1622558100000|2021-06-01 14:35:00|6755.36|6755.36|6753.35|6753.35|6755.98|6755.98|6753.32|6753.32|0
1622558400000|2021-06-01 14:40:00|6753.06|6753.06|6756.08|6756.08|6756.08|6756.08|6752.92|6752.92|0
1622558700000|2021-06-01 14:45:00|6755.19|6755.19|6749.01|6749.01|6755.19|6755.19|6749.01|6749.01|0
1622559000000|2021-06-01 14:50:00|6749.53|6749.53|6748.17|6748.17|6750.83|6750.83|6748.17|6748.17|0
1622559300000|2021-06-01 14:55:00|6747.74|6747.74|6748.13|6748.13|6748.13|6748.13|6745.6|6745.6|0
1622559600000|2021-06-01 15:00:00|6749.17|6749.17|6750.35|6750.35|6750.96|6750.96|6748.68|6748.68|0
1622559900000|2021-06-01 15:05:00|6749.76|6749.76|6752.05|6752.05|6752.05|6752.05|6749.52|6749.52|0
1622560200000|2021-06-01 15:10:00|6751.49|6751.49|6753.94|6753.94|6753.94|6753.94|6751.49|6751.49|0
1622560500000|2021-06-01 15:15:00|6754.27|6754.27|6755.96|6755.96|6755.96|6755.96|6754.27|6754.27|0
1622560800000|2021-06-01 15:20:00|6753.85|6753.85|6754.45|6754.45|6756.87|6756.87|6753.85|6753.85|0
1622561100000|2021-06-01 15:25:00|6751.72|6751.72|6751.16|6751.16|6752.61|6752.61|6751.16|6751.16|0
1622618100000|2021-06-02 07:15:00|6759.4|6759.4|6759.58|6759.58|6762.1|6762.1|6759.4|6759.4|0
1622618400000|2021-06-02 07:20:00|6756.5|6756.5|6762.14|6762.14|6762.14|6762.14|6756.5|6756.5|0
1622618700000|2021-06-02 07:25:00|6763.04|6763.04|6759.48|6759.48|6763.04|6763.04|6759.48|6759.48|0
1622619000000|2021-06-02 07:30:00|6758.4|6758.4|6761.9|6761.9|6761.9|6761.9|6753.96|6753.96|0
1622619300000|2021-06-02 07:35:00|6762.35|6762.35|6751|6751|6762.35|6762.35|6751|6751|0
1622619600000|2021-06-02 07:40:00|6750.31|6750.31|6748.51|6748.51|6750.31|6750.31|6746.91|6746.91|0
1622619900000|2021-06-02 07:45:00|6748.03|6748.03|6745.33|6745.33|6748.03|6748.03|6745.33|6745.33|0
1622620200000|2021-06-02 07:50:00|6745.82|6745.82|6743.8|6743.8|6746.83|6746.83|6743.8|6743.8|0
1622620500000|2021-06-02 07:55:00|6743.59|6743.59|6741.77|6741.77|6743.59|6743.59|6741.77|6741.77|0
1622620800000|2021-06-02 08:00:00|6739.72|6739.72|6741.74|6741.74|6742.13|6742.13|6739.72|6739.72|0
1622621100000|2021-06-02 08:05:00|6741.51|6741.51|6740.37|6740.37|6741.51|6741.51|6739.86|6739.86|0
1622621400000|2021-06-02 08:10:00|6740.82|6740.82|6742.22|6742.22|6744.5|6744.5|6740.82|6740.82|0
1622621700000|2021-06-02 08:15:00|6743.63|6743.63|6741.17|6741.17|6743.63|6743.63|6741.17|6741.17|0
1622622000000|2021-06-02 08:20:00|6740.2|6740.2|6740.54|6740.54|6740.54|6740.54|6739.53|6739.53|0
1622622300000|2021-06-02 08:25:00|6739.88|6739.88|6737.07|6737.07|6740.58|6740.58|6737.07|6737.07|0
1622622600000|2021-06-02 08:30:00|6734.95|6734.95|6732.91|6732.91|6734.95|6734.95|6732.88|6732.88|0
1622622900000|2021-06-02 08:35:00|6732.75|6732.75|6732.56|6732.56|6732.75|6732.75|6731.31|6731.31|0
1622623200000|2021-06-02 08:40:00|6731.02|6731.02|6726.83|6726.83|6731.02|6731.02|6726.83|6726.83|0
1622623500000|2021-06-02 08:45:00|6726.53|6726.53|6728.88|6728.88|6728.88|6728.88|6726.1|6726.1|0
1622623800000|2021-06-02 08:50:00|6727.66|6727.66|6727.91|6727.91|6728.78|6728.78|6726.99|6726.99|0
1622624100000|2021-06-02 08:55:00|6725.73|6725.73|6722.15|6722.15|6726.36|6726.36|6722.15|6722.15|0
1622624400000|2021-06-02 09:00:00|6723|6723|6721.92|6721.92|6723.33|6723.33|6721.92|6721.92|0
1622624700000|2021-06-02 09:05:00|6721.03|6721.03|6722.96|6722.96|6722.96|6722.96|6721.03|6721.03|0
1622625000000|2021-06-02 09:10:00|6722.89|6722.89|6726.97|6726.97|6726.97|6726.97|6722.89|6722.89|0
1622625300000|2021-06-02 09:15:00|6727.93|6727.93|6729.13|6729.13|6729.13|6729.13|6727.68|6727.68|0
1622625600000|2021-06-02 09:20:00|6729.36|6729.36|6729.88|6729.88|6730.25|6730.25|6729.36|6729.36|0
1622625900000|2021-06-02 09:25:00|6730.46|6730.46|6730.05|6730.05|6730.46|6730.46|6729.03|6729.03|0
1622626200000|2021-06-02 09:30:00|6731.13|6731.13|6730.89|6730.89|6732.79|6732.79|6730.29|6730.29|0
1622626500000|2021-06-02 09:35:00|6731.61|6731.61|6730.68|6730.68|6731.62|6731.62|6730.68|6730.68|0
1622626800000|2021-06-02 09:40:00|6730.1|6730.1|6730.47|6730.47|6731.02|6731.02|6730.1|6730.1|0
1622627100000|2021-06-02 09:45:00|6730.7|6730.7|6731.39|6731.39|6731.39|6731.39|6730.03|6730.03|0
1622627400000|2021-06-02 09:50:00|6731.13|6731.13|6733.19|6733.19|6734.41|6734.41|6731.13|6731.13|0
1622627700000|2021-06-02 09:55:00|6733.29|6733.29|6734.71|6734.71|6734.71|6734.71|6732.98|6732.98|0
1622628000000|2021-06-02 10:00:00|6735.42|6735.42|6733.98|6733.98|6735.42|6735.42|6733.98|6733.98|0
1622628300000|2021-06-02 10:05:00|6731.78|6731.78|6733.32|6733.32|6735.23|6735.23|6731.35|6731.35|0
1622628600000|2021-06-02 10:10:00|6733.4|6733.4|6735.32|6735.32|6735.32|6735.32|6733.4|6733.4|0
1622628900000|2021-06-02 10:15:00|6734.66|6734.66|6731.12|6731.12|6734.66|6734.66|6731.12|6731.12|0
1622629200000|2021-06-02 10:20:00|6730.74|6730.74|6729.08|6729.08|6730.74|6730.74|6729.08|6729.08|0
1622629500000|2021-06-02 10:25:00|6730.57|6730.57|6732.1|6732.1|6732.1|6732.1|6729.06|6729.06|0
1622629800000|2021-06-02 10:30:00|6732.75|6732.75|6734.31|6734.31|6734.31|6734.31|6732.75|6732.75|0
1622630100000|2021-06-02 10:35:00|6734.38|6734.38|6734.77|6734.77|6734.77|6734.77|6733.53|6733.53|0
1622630400000|2021-06-02 10:40:00|6734.92|6734.92|6738.36|6738.36|6739.24|6739.24|6734.92|6734.92|0
1622630700000|2021-06-02 10:45:00|6738.5|6738.5|6741.2|6741.2|6741.2|6741.2|6738.5|6738.5|0
1622631000000|2021-06-02 10:50:00|6739.17|6739.17|6739.5|6739.5|6739.5|6739.5|6738.98|6738.98|0
1622631300000|2021-06-02 10:55:00|6739.72|6739.72|6741.85|6741.85|6742.03|6742.03|6739.72|6739.72|0
1622631600000|2021-06-02 11:00:00|6742.22|6742.22|6743.49|6743.49|6744.41|6744.41|6742.22|6742.22|0
1622631900000|2021-06-02 11:05:00|6743.82|6743.82|6742.13|6742.13|6743.82|6743.82|6742.13|6742.13|0
1622632200000|2021-06-02 11:10:00|6740.73|6740.73|6740.12|6740.12|6740.73|6740.73|6740.12|6740.12|0
1622632500000|2021-06-02 11:15:00|6740.93|6740.93|6744.32|6744.32|6744.32|6744.32|6740.65|6740.65|0
1622632800000|2021-06-02 11:20:00|6744.73|6744.73|6743.25|6743.25|6744.73|6744.73|6742.04|6742.04|0
1622633100000|2021-06-02 11:25:00|6743.35|6743.35|6743.74|6743.74|6744.43|6744.43|6743.35|6743.35|0
1622633400000|2021-06-02 11:30:00|6743.06|6743.06|6741.61|6741.61|6744.13|6744.13|6741.61|6741.61|0
1622633700000|2021-06-02 11:35:00|6741.09|6741.09|6740.8|6740.8|6742.11|6742.11|6740.8|6740.8|0
1622634000000|2021-06-02 11:40:00|6740.6|6740.6|6741.95|6741.95|6741.95|6741.95|6740.6|6740.6|0
1622634300000|2021-06-02 11:45:00|6742.41|6742.41|6743.6|6743.6|6743.6|6743.6|6742.41|6742.41|0
1622634600000|2021-06-02 11:50:00|6743.28|6743.28|6739.03|6739.03|6743.28|6743.28|6739.03|6739.03|0
1622634900000|2021-06-02 11:55:00|6739.74|6739.74|6738.6|6738.6|6739.95|6739.95|6738.6|6738.6|0
1622635200000|2021-06-02 12:00:00|6738.76|6738.76|6739.27|6739.27|6739.27|6739.27|6738.41|6738.41|0
1622635500000|2021-06-02 12:05:00|6740.2|6740.2|6739.51|6739.51|6740.68|6740.68|6739.51|6739.51|0
1622635800000|2021-06-02 12:10:00|6738.72|6738.72|6739.51|6739.51|6739.59|6739.59|6738.72|6738.72|0
1622636100000|2021-06-02 12:15:00|6739.74|6739.74|6735.8|6735.8|6739.74|6739.74|6735.8|6735.8|0
1622636400000|2021-06-02 12:20:00|6734.39|6734.39|6735|6735|6735|6735|6734.39|6734.39|0
1622636700000|2021-06-02 12:25:00|6734.9|6734.9|6736.8|6736.8|6736.8|6736.8|6734.9|6734.9|0
1622637000000|2021-06-02 12:30:00|6737.15|6737.15|6736.45|6736.45|6737.6|6737.6|6736.45|6736.45|0
1622637300000|2021-06-02 12:35:00|6735.33|6735.33|6733.2|6733.2|6735.33|6735.33|6733.2|6733.2|0
1622637600000|2021-06-02 12:40:00|6733.77|6733.77|6734.8|6734.8|6734.8|6734.8|6733.22|6733.22|0
1622637900000|2021-06-02 12:45:00|6736.65|6736.65|6737.65|6737.65|6738.01|6738.01|6736.65|6736.65|0
1622638200000|2021-06-02 12:50:00|6738|6738|6737.05|6737.05|6738.78|6738.78|6737.05|6737.05|0
1622638500000|2021-06-02 12:55:00|6735.78|6735.78|6735.61|6735.61|6735.79|6735.79|6734.62|6734.62|0
1622638800000|2021-06-02 13:00:00|6737.75|6737.75|6739.2|6739.2|6739.36|6739.36|6737.75|6737.75|0
1622639100000|2021-06-02 13:05:00|6738.32|6738.32|6736.43|6736.43|6738.43|6738.43|6736.43|6736.43|0
1622639400000|2021-06-02 13:10:00|6736.34|6736.34|6736.98|6736.98|6736.98|6736.98|6735.54|6735.54|0
1622639700000|2021-06-02 13:15:00|6737.2|6737.2|6738.86|6738.86|6738.86|6738.86|6737.2|6737.2|0
1622640000000|2021-06-02 13:20:00|6738.96|6738.96|6743.57|6743.57|6743.61|6743.61|6738.96|6738.96|0
1622640300000|2021-06-02 13:25:00|6743.7|6743.7|6740.82|6740.82|6743.7|6743.7|6740.82|6740.82|0
1622640600000|2021-06-02 13:30:00|6741.92|6741.92|6743.55|6743.55|6743.55|6743.55|6740.85|6740.85|0
1622640900000|2021-06-02 13:35:00|6744.1|6744.1|6743.27|6743.27|6744.77|6744.77|6742.14|6742.14|0
1622641200000|2021-06-02 13:40:00|6743.57|6743.57|6745.28|6745.28|6745.6|6745.6|6743.57|6743.57|0
1622641500000|2021-06-02 13:45:00|6745.85|6745.85|6749.64|6749.64|6749.64|6749.64|6745.85|6745.85|0
1622641800000|2021-06-02 13:50:00|6750.64|6750.64|6751.87|6751.87|6751.87|6751.87|6750.64|6750.64|0
1622642100000|2021-06-02 13:55:00|6751.31|6751.31|6749.55|6749.55|6751.66|6751.66|6749.55|6749.55|0
1622642400000|2021-06-02 14:00:00|6747.92|6747.92|6740.82|6740.82|6747.92|6747.92|6740.82|6740.82|0
1622642700000|2021-06-02 14:05:00|6739.19|6739.19|6743.06|6743.06|6743.06|6743.06|6739.19|6739.19|0
1622643000000|2021-06-02 14:10:00|6742.63|6742.63|6741.08|6741.08|6742.81|6742.81|6741.08|6741.08|0
1622643300000|2021-06-02 14:15:00|6740.58|6740.58|6742.77|6742.77|6742.77|6742.77|6740.47|6740.47|0
1622643600000|2021-06-02 14:20:00|6741.89|6741.89|6742.27|6742.27|6742.27|6742.27|6740.71|6740.71|0
1622643900000|2021-06-02 14:25:00|6741.96|6741.96|6741.32|6741.32|6742.1|6742.1|6741.32|6741.32|0
1622644200000|2021-06-02 14:30:00|6740.68|6740.68|6741.04|6741.04|6741.04|6741.04|6739.38|6739.38|0
1622644500000|2021-06-02 14:35:00|6741.61|6741.61|6738.03|6738.03|6741.61|6741.61|6738.03|6738.03|0
1622644800000|2021-06-02 14:40:00|6738.23|6738.23|6740.36|6740.36|6740.36|6740.36|6738.23|6738.23|0
1622645100000|2021-06-02 14:45:00|6740.16|6740.16|6741.12|6741.12|6741.3|6741.3|6739.92|6739.92|0
1622645400000|2021-06-02 14:50:00|6741.98|6741.98|6744.56|6744.56|6744.56|6744.56|6741.98|6741.98|0
1622645700000|2021-06-02 14:55:00|6745.33|6745.33|6746.35|6746.35|6746.35|6746.35|6745.25|6745.25|0
1622646000000|2021-06-02 15:00:00|6746|6746|6747.68|6747.68|6747.68|6747.68|6746|6746|0
1622646300000|2021-06-02 15:05:00|6747.22|6747.22|6749.38|6749.38|6749.38|6749.38|6747.22|6747.22|0
1622646600000|2021-06-02 15:10:00|6749.53|6749.53|6751|6751|6751|6751|6748.96|6748.96|0
1622646900000|2021-06-02 15:15:00|6753.38|6753.38|6752.56|6752.56|6753.38|6753.38|6752.16|6752.16|0
1622647200000|2021-06-02 15:20:00|6753.04|6753.04|6753.26|6753.26|6753.52|6753.52|6751.21|6751.21|0
1622647500000|2021-06-02 15:25:00|6751.3|6751.3|6747.62|6747.62|6751.3|6751.3|6747.62|6747.62|0
1622704500000|2021-06-03 07:15:00|6730.19|6730.19|6723.13|6723.13|6730.19|6730.19|6722.39|6722.39|0
1622704800000|2021-06-03 07:20:00|6722.4|6722.4|6722.99|6722.99|6722.99|6722.99|6721.27|6721.27|0
1622705100000|2021-06-03 07:25:00|6721.05|6721.05|6720.94|6720.94|6721.05|6721.05|6719.43|6719.43|0
1622705400000|2021-06-03 07:30:00|6721.24|6721.24|6718.06|6718.06|6721.24|6721.24|6718.06|6718.06|0
1622705700000|2021-06-03 07:35:00|6718.11|6718.11|6722.58|6722.58|6722.58|6722.58|6718.11|6718.11|0
1622706000000|2021-06-03 07:40:00|6723.29|6723.29|6727.24|6727.24|6727.24|6727.24|6723.29|6723.29|0
1622706300000|2021-06-03 07:45:00|6725.03|6725.03|6727.99|6727.99|6727.99|6727.99|6724.27|6724.27|0
1622706600000|2021-06-03 07:50:00|6725.15|6725.15|6726.01|6726.01|6726.01|6726.01|6725.15|6725.15|0
1622706900000|2021-06-03 07:55:00|6722.79|6722.79|6723.49|6723.49|6724.59|6724.59|6722.79|6722.79|0
1622707200000|2021-06-03 08:00:00|6723.61|6723.61|6730.5|6730.5|6730.5|6730.5|6723.61|6723.61|0
1622707500000|2021-06-03 08:05:00|6730.55|6730.55|6732.64|6732.64|6733.19|6733.19|6729.89|6729.89|0
1622707800000|2021-06-03 08:10:00|6732.9|6732.9|6734.8|6734.8|6735.25|6735.25|6732.9|6732.9|0
1622708100000|2021-06-03 08:15:00|6733.84|6733.84|6735.54|6735.54|6735.54|6735.54|6732.38|6732.38|0
1622708400000|2021-06-03 08:20:00|6735.99|6735.99|6730.82|6730.82|6735.99|6735.99|6730.82|6730.82|0
1622708700000|2021-06-03 08:25:00|6730.71|6730.71|6730.97|6730.97|6730.97|6730.97|6729.57|6729.57|0
1622709000000|2021-06-03 08:30:00|6733.55|6733.55|6730.62|6730.62|6733.55|6733.55|6729.24|6729.24|0
1622709300000|2021-06-03 08:35:00|6731.64|6731.64|6732.19|6732.19|6732.2|6732.2|6730.89|6730.89|0
1622709600000|2021-06-03 08:40:00|6731.31|6731.31|6733.83|6733.83|6733.83|6733.83|6730.81|6730.81|0
1622709900000|2021-06-03 08:45:00|6734.59|6734.59|6734.65|6734.65|6734.65|6734.65|6732.94|6732.94|0
1622710200000|2021-06-03 08:50:00|6734.78|6734.78|6736.45|6736.45|6736.69|6736.69|6734.78|6734.78|0
1622710500000|2021-06-03 08:55:00|6735.67|6735.67|6734.29|6734.29|6736.02|6736.02|6734.29|6734.29|0
1622710800000|2021-06-03 09:00:00|6734.77|6734.77|6733.75|6733.75|6734.95|6734.95|6733.04|6733.04|0
1622711100000|2021-06-03 09:05:00|6734.22|6734.22|6734.51|6734.51|6734.51|6734.51|6734.22|6734.22|0
1622711400000|2021-06-03 09:10:00|6734.83|6734.83|6733.31|6733.31|6734.83|6734.83|6733.31|6733.31|0
1622711700000|2021-06-03 09:15:00|6731.85|6731.85|6733.88|6733.88|6734.12|6734.12|6731.85|6731.85|0
1622712000000|2021-06-03 09:20:00|6733.05|6733.05|6736.05|6736.05|6736.05|6736.05|6732.82|6732.82|0
1622712300000|2021-06-03 09:25:00|6735.98|6735.98|6735.37|6735.37|6736.22|6736.22|6735.37|6735.37|0
1622712600000|2021-06-03 09:30:00|6735.59|6735.59|6734.04|6734.04|6735.59|6735.59|6734.04|6734.04|0
1622712900000|2021-06-03 09:35:00|6734.37|6734.37|6736.73|6736.73|6736.73|6736.73|6734.33|6734.33|0
1622713200000|2021-06-03 09:40:00|6736.47|6736.47|6737.39|6737.39|6737.39|6737.39|6736.26|6736.26|0
1622713500000|2021-06-03 09:45:00|6737.72|6737.72|6737.35|6737.35|6737.72|6737.72|6737.19|6737.19|0
1622713800000|2021-06-03 09:50:00|6737.33|6737.33|6737.58|6737.58|6737.66|6737.66|6737.33|6737.33|0
1622714100000|2021-06-03 09:55:00|6736.61|6736.61|6734.88|6734.88|6736.61|6736.61|6734.88|6734.88|0
1622714400000|2021-06-03 10:00:00|6735.42|6735.42|6736.23|6736.23|6736.34|6736.34|6735.42|6735.42|0
1622714700000|2021-06-03 10:05:00|6735.77|6735.77|6728.75|6728.75|6735.77|6735.77|6728.02|6728.02|0
1622715000000|2021-06-03 10:10:00|6728.29|6728.29|6726.38|6726.38|6728.35|6728.35|6726.38|6726.38|0
1622715300000|2021-06-03 10:15:00|6726.46|6726.46|6726.56|6726.56|6726.56|6726.56|6725.64|6725.64|0
1622715600000|2021-06-03 10:20:00|6726.62|6726.62|6727.85|6727.85|6727.85|6727.85|6726.62|6726.62|0
1622715900000|2021-06-03 10:25:00|6726.69|6726.69|6724.28|6724.28|6726.69|6726.69|6724.28|6724.28|0
1622716200000|2021-06-03 10:30:00|6724.61|6724.61|6726.65|6726.65|6726.75|6726.75|6724.61|6724.61|0
1622716500000|2021-06-03 10:35:00|6726.17|6726.17|6723.19|6723.19|6726.17|6726.17|6723.19|6723.19|0
1622716800000|2021-06-03 10:40:00|6723.05|6723.05|6723.23|6723.23|6723.23|6723.23|6721.83|6721.83|0
1622717100000|2021-06-03 10:45:00|6722.93|6722.93|6723.57|6723.57|6723.79|6723.79|6722.93|6722.93|0
1622717400000|2021-06-03 10:50:00|6723.54|6723.54|6723.95|6723.95|6723.95|6723.95|6723.38|6723.38|0
1622717700000|2021-06-03 10:55:00|6724.67|6724.67|6725.11|6725.11|6725.66|6725.66|6724.67|6724.67|0
1622718000000|2021-06-03 11:00:00|6725.21|6725.21|6721.02|6721.02|6725.39|6725.39|6721.02|6721.02|0
1622718300000|2021-06-03 11:05:00|6720.89|6720.89|6720.23|6720.23|6721.45|6721.45|6720.23|6720.23|0
1622718600000|2021-06-03 11:10:00|6720.12|6720.12|6720.29|6720.29|6720.72|6720.72|6720.12|6720.12|0
1622718900000|2021-06-03 11:15:00|6720.87|6720.87|6721.74|6721.74|6721.74|6721.74|6720.87|6720.87|0
1622719200000|2021-06-03 11:20:00|6721.18|6721.18|6717.34|6717.34|6721.18|6721.18|6717.34|6717.34|0
1622719500000|2021-06-03 11:25:00|6715.23|6715.23|6715.41|6715.41|6715.76|6715.76|6715.05|6715.05|0
1622719800000|2021-06-03 11:30:00|6713.94|6713.94|6711.9|6711.9|6713.94|6713.94|6711.16|6711.16|0
1622720100000|2021-06-03 11:35:00|6712|6712|6711.59|6711.59|6712|6712|6710.81|6710.81|0
1622720400000|2021-06-03 11:40:00|6711.42|6711.42|6709.2|6709.2|6711.78|6711.78|6709.2|6709.2|0
1622720700000|2021-06-03 11:45:00|6709.43|6709.43|6702.97|6702.97|6709.43|6709.43|6702.97|6702.97|0
1622721000000|2021-06-03 11:50:00|6703.06|6703.06|6701.11|6701.11|6703.06|6703.06|6699.97|6699.97|0
1622721300000|2021-06-03 11:55:00|6699.82|6699.82|6700|6700|6700.14|6700.14|6699.12|6699.12|0
1622721600000|2021-06-03 12:00:00|6700.63|6700.63|6694.58|6694.58|6700.63|6700.63|6694.58|6694.58|0
1622721900000|2021-06-03 12:05:00|6694.14|6694.14|6693.99|6693.99|6694.14|6694.14|6693.31|6693.31|0
1622722200000|2021-06-03 12:10:00|6693.72|6693.72|6692.22|6692.22|6693.72|6693.72|6692.22|6692.22|0
1622722500000|2021-06-03 12:15:00|6692.42|6692.42|6694.52|6694.52|6694.52|6694.52|6692.42|6692.42|0
1622722800000|2021-06-03 12:20:00|6695.4|6695.4|6695.78|6695.78|6696.33|6696.33|6695.08|6695.08|0
1622723100000|2021-06-03 12:25:00|6698.62|6698.62|6703.63|6703.63|6703.63|6703.63|6698.62|6698.62|0
1622723400000|2021-06-03 12:30:00|6702.7|6702.7|6702.51|6702.51|6703.87|6703.87|6702.51|6702.51|0
1622723700000|2021-06-03 12:35:00|6701.84|6701.84|6701.74|6701.74|6703.16|6703.16|6701.74|6701.74|0
1622724000000|2021-06-03 12:40:00|6701.7|6701.7|6708.01|6708.01|6708.01|6708.01|6701.7|6701.7|0
1622724300000|2021-06-03 12:45:00|6709.57|6709.57|6708.1|6708.1|6710.15|6710.15|6708.1|6708.1|0
1622724600000|2021-06-03 12:50:00|6708.05|6708.05|6709.91|6709.91|6709.91|6709.91|6708.04|6708.04|0
1622724900000|2021-06-03 12:55:00|6708.83|6708.83|6707.78|6707.78|6708.83|6708.83|6707.78|6707.78|0
1622725200000|2021-06-03 13:00:00|6707.32|6707.32|6707.18|6707.18|6707.87|6707.87|6707.18|6707.18|0
1622725500000|2021-06-03 13:05:00|6707.89|6707.89|6710.78|6710.78|6710.78|6710.78|6707.89|6707.89|0
1622725800000|2021-06-03 13:10:00|6711.11|6711.11|6713.08|6713.08|6713.08|6713.08|6711.11|6711.11|0
1622726100000|2021-06-03 13:15:00|6714.84|6714.84|6719.08|6719.08|6719.08|6719.08|6714.84|6714.84|0
1622726400000|2021-06-03 13:20:00|6719.47|6719.47|6720.91|6720.91|6721.06|6721.06|6719.47|6719.47|0
1622726700000|2021-06-03 13:25:00|6721.09|6721.09|6721.48|6721.48|6722.1|6722.1|6721.09|6721.09|0
1622727000000|2021-06-03 13:30:00|6721.17|6721.17|6717.23|6717.23|6721.9|6721.9|6717.13|6717.13|0
1622727300000|2021-06-03 13:35:00|6720.46|6720.46|6716.07|6716.07|6722.28|6722.28|6716.07|6716.07|0
1622727600000|2021-06-03 13:40:00|6715.61|6715.61|6712.58|6712.58|6716.84|6716.84|6712.58|6712.58|0
1622727900000|2021-06-03 13:45:00|6710.45|6710.45|6706.99|6706.99|6711.81|6711.81|6706.99|6706.99|0
1622728200000|2021-06-03 13:50:00|6706.73|6706.73|6709.54|6709.54|6709.54|6709.54|6706.73|6706.73|0
1622728500000|2021-06-03 13:55:00|6708.72|6708.72|6711|6711|6711|6711|6708.72|6708.72|0
1622728800000|2021-06-03 14:00:00|6710.86|6710.86|6709.8|6709.8|6711.66|6711.66|6709.59|6709.59|0
1622729100000|2021-06-03 14:05:00|6709.43|6709.43|6713.12|6713.12|6713.12|6713.12|6709.43|6709.43|0
1622729400000|2021-06-03 14:10:00|6716.17|6716.17|6720.09|6720.09|6720.09|6720.09|6716.17|6716.17|0
1622729700000|2021-06-03 14:15:00|6720.33|6720.33|6718.36|6718.36|6721.22|6721.22|6718.36|6718.36|0
1622730000000|2021-06-03 14:20:00|6720.89|6720.89|6720.57|6720.57|6720.89|6720.89|6719.86|6719.86|0
1622730300000|2021-06-03 14:25:00|6722.64|6722.64|6717.21|6717.21|6722.64|6722.64|6717.21|6717.21|0
1622730600000|2021-06-03 14:30:00|6716.64|6716.64|6720.24|6720.24|6720.24|6720.24|6716.64|6716.64|0
1622730900000|2021-06-03 14:35:00|6719.35|6719.35|6718.51|6718.51|6720.65|6720.65|6718.51|6718.51|0
1622731200000|2021-06-03 14:40:00|6712.65|6712.65|6709.6|6709.6|6712.65|6712.65|6709.6|6709.6|0
1622731500000|2021-06-03 14:45:00|6708.81|6708.81|6711.85|6711.85|6711.85|6711.85|6708.81|6708.81|0
1622731800000|2021-06-03 14:50:00|6712.3|6712.3|6713.41|6713.41|6713.8|6713.8|6712.3|6712.3|0
1622732100000|2021-06-03 14:55:00|6712.82|6712.82|6713.38|6713.38|6714.8|6714.8|6712.79|6712.79|0
1622732400000|2021-06-03 15:00:00|6712.85|6712.85|6719.29|6719.29|6719.29|6719.29|6712.85|6712.85|0
1622732700000|2021-06-03 15:05:00|6718.86|6718.86|6722.23|6722.23|6722.23|6722.23|6718.86|6718.86|0
1622733000000|2021-06-03 15:10:00|6722.13|6722.13|6723.3|6723.3|6723.48|6723.48|6721.55|6721.55|0
1622733300000|2021-06-03 15:15:00|6722.48|6722.48|6718.68|6718.68|6722.48|6722.48|6718.68|6718.68|0
1622733600000|2021-06-03 15:20:00|6718.18|6718.18|6718|6718|6718.18|6718.18|6716.27|6716.27|0
1622733900000|2021-06-03 15:25:00|6720.32|6720.32|6721.13|6721.13|6721.13|6721.13|6718.91|6718.91|0
1622790900000|2021-06-04 07:15:00|6708.46|6708.46|6709.43|6709.43|6711.39|6711.39|6708.46|6708.46|0
1622791200000|2021-06-04 07:20:00|6710.24|6710.24|6711.07|6711.07|6711.07|6711.07|6709.44|6709.44|0
1622791500000|2021-06-04 07:25:00|6711.33|6711.33|6715.56|6715.56|6715.56|6715.56|6710.74|6710.74|0
1622791800000|2021-06-04 07:30:00|6714.87|6714.87|6713.5|6713.5|6714.87|6714.87|6713.33|6713.33|0
1622792100000|2021-06-04 07:35:00|6712.66|6712.66|6711.64|6711.64|6714.04|6714.04|6711.64|6711.64|0
1622792400000|2021-06-04 07:40:00|6712.73|6712.73|6714.53|6714.53|6714.82|6714.82|6712.73|6712.73|0
1622792700000|2021-06-04 07:45:00|6713.97|6713.97|6712.9|6712.9|6713.97|6713.97|6711.64|6711.64|0
1622793000000|2021-06-04 07:50:00|6710.87|6710.87|6707.23|6707.23|6710.87|6710.87|6706.61|6706.61|0
1622793300000|2021-06-04 07:55:00|6705.98|6705.98|6704.14|6704.14|6705.98|6705.98|6704.14|6704.14|0
1622793600000|2021-06-04 08:00:00|6707.26|6707.26|6704.75|6704.75|6707.26|6707.26|6704.49|6704.49|0
1622793900000|2021-06-04 08:05:00|6704.67|6704.67|6705.56|6705.56|6705.56|6705.56|6704.67|6704.67|0
1622794200000|2021-06-04 08:10:00|6705.97|6705.97|6704.73|6704.73|6705.97|6705.97|6703.88|6703.88|0
1622794500000|2021-06-04 08:15:00|6703.06|6703.06|6701.16|6701.16|6703.06|6703.06|6700.79|6700.79|0
1622794800000|2021-06-04 08:20:00|6700.51|6700.51|6698.84|6698.84|6700.51|6700.51|6698.84|6698.84|0
1622795100000|2021-06-04 08:25:00|6697.26|6697.26|6696.91|6696.91|6697.93|6697.93|6696.91|6696.91|0
1622795400000|2021-06-04 08:30:00|6696.84|6696.84|6696.39|6696.39|6697.11|6697.11|6696.36|6696.36|0
1622795700000|2021-06-04 08:35:00|6697.41|6697.41|6696.65|6696.65|6697.89|6697.89|6696.65|6696.65|0
1622796000000|2021-06-04 08:40:00|6695.8|6695.8|6692.99|6692.99|6695.8|6695.8|6692.99|6692.99|0
1622796300000|2021-06-04 08:45:00|6692.88|6692.88|6693.03|6693.03|6693.21|6693.21|6692.47|6692.47|0
1622796600000|2021-06-04 08:50:00|6693.18|6693.18|6693.13|6693.13|6693.18|6693.18|6692.41|6692.41|0
1622796900000|2021-06-04 08:55:00|6693.95|6693.95|6695.79|6695.79|6695.79|6695.79|6693.95|6693.95|0
1622797200000|2021-06-04 09:00:00|6696.26|6696.26|6698.46|6698.46|6698.46|6698.46|6696.26|6696.26|0
1622797500000|2021-06-04 09:05:00|6699.56|6699.56|6697.8|6697.8|6700.02|6700.02|6697.8|6697.8|0
1622797800000|2021-06-04 09:10:00|6697.77|6697.77|6698.22|6698.22|6698.56|6698.56|6697.47|6697.47|0
1622798100000|2021-06-04 09:15:00|6698.55|6698.55|6694.49|6694.49|6698.55|6698.55|6693.93|6693.93|0
1622798400000|2021-06-04 09:20:00|6692.85|6692.85|6693.74|6693.74|6693.94|6693.94|6692.64|6692.64|0
1622798700000|2021-06-04 09:25:00|6694.35|6694.35|6696.01|6696.01|6696.01|6696.01|6694.35|6694.35|0
1622799000000|2021-06-04 09:30:00|6696.12|6696.12|6698.08|6698.08|6698.08|6698.08|6695.68|6695.68|0
1622799300000|2021-06-04 09:35:00|6697.85|6697.85|6697.51|6697.51|6697.85|6697.85|6697.21|6697.21|0
1622799600000|2021-06-04 09:40:00|6698.15|6698.15|6695.01|6695.01|6698.15|6698.15|6695.01|6695.01|0
1622799900000|2021-06-04 09:45:00|6695.85|6695.85|6695.54|6695.54|6695.85|6695.85|6693.29|6693.29|0
1622800200000|2021-06-04 09:50:00|6696.69|6696.69|6702.94|6702.94|6702.94|6702.94|6696.69|6696.69|0
1622800500000|2021-06-04 09:55:00|6702.75|6702.75|6702.33|6702.33|6702.75|6702.75|6701.92|6701.92|0
1622800800000|2021-06-04 10:00:00|6702.51|6702.51|6704.15|6704.15|6704.15|6704.15|6701.57|6701.57|0
1622801100000|2021-06-04 10:05:00|6704.31|6704.31|6704.37|6704.37|6704.48|6704.48|6703.72|6703.72|0
1622801400000|2021-06-04 10:10:00|6703.49|6703.49|6701.23|6701.23|6703.49|6703.49|6701.23|6701.23|0
1622801700000|2021-06-04 10:15:00|6701.37|6701.37|6701.16|6701.16|6701.89|6701.89|6701.14|6701.14|0
1622802000000|2021-06-04 10:20:00|6701.26|6701.26|6703.35|6703.35|6703.35|6703.35|6701.26|6701.26|0
1622802300000|2021-06-04 10:25:00|6700.42|6700.42|6697.18|6697.18|6700.42|6700.42|6697.18|6697.18|0
1622802600000|2021-06-04 10:30:00|6697.5|6697.5|6695.07|6695.07|6697.5|6697.5|6694.9|6694.9|0
1622802900000|2021-06-04 10:35:00|6695.71|6695.71|6695.61|6695.61|6696.48|6696.48|6695.38|6695.38|0
1622803200000|2021-06-04 10:40:00|6696.39|6696.39|6699.19|6699.19|6699.19|6699.19|6696.39|6696.39|0
1622803500000|2021-06-04 10:45:00|6698.91|6698.91|6699.94|6699.94|6699.94|6699.94|6698.91|6698.91|0
1622803800000|2021-06-04 10:50:00|6698.82|6698.82|6699.37|6699.37|6699.7|6699.7|6698.49|6698.49|0
1622804100000|2021-06-04 10:55:00|6699.46|6699.46|6699.95|6699.95|6700.12|6700.12|6699.46|6699.46|0
1622804400000|2021-06-04 11:00:00|6699.75|6699.75|6701.51|6701.51|6701.51|6701.51|6699.75|6699.75|0
1622804700000|2021-06-04 11:05:00|6702.03|6702.03|6702.15|6702.15|6702.15|6702.15|6701.53|6701.53|0
1622805000000|2021-06-04 11:10:00|6702.37|6702.37|6702.92|6702.92|6702.92|6702.92|6701.95|6701.95|0
1622805300000|2021-06-04 11:15:00|6702.51|6702.51|6703.57|6703.57|6703.72|6703.72|6702.51|6702.51|0
1622805600000|2021-06-04 11:20:00|6702.67|6702.67|6703.99|6703.99|6703.99|6703.99|6702.66|6702.66|0
1622805900000|2021-06-04 11:25:00|6703.87|6703.87|6706.15|6706.15|6706.26|6706.26|6703.87|6703.87|0
1622806200000|2021-06-04 11:30:00|6705.35|6705.35|6701.67|6701.67|6705.35|6705.35|6700.81|6700.81|0
1622806500000|2021-06-04 11:35:00|6702.07|6702.07|6702.15|6702.15|6702.16|6702.16|6701.17|6701.17|0
1622806800000|2021-06-04 11:40:00|6701.94|6701.94|6701.75|6701.75|6701.94|6701.94|6701.68|6701.68|0
1622807100000|2021-06-04 11:45:00|6701.67|6701.67|6703.59|6703.59|6703.71|6703.71|6701.67|6701.67|0
1622807400000|2021-06-04 11:50:00|6703.6|6703.6|6703.91|6703.91|6703.91|6703.91|6702.63|6702.63|0
1622807700000|2021-06-04 11:55:00|6704.03|6704.03|6705.1|6705.1|6705.1|6705.1|6704.03|6704.03|0
1622808000000|2021-06-04 12:00:00|6705.27|6705.27|6704.99|6704.99|6705.27|6705.27|6704.26|6704.26|0
1622808300000|2021-06-04 12:05:00|6708.67|6708.67|6707.77|6707.77|6708.67|6708.67|6707.77|6707.77|0
1622808600000|2021-06-04 12:10:00|6707.06|6707.06|6705.64|6705.64|6707.06|6707.06|6705.64|6705.64|0
1622808900000|2021-06-04 12:15:00|6705.48|6705.48|6707.03|6707.03|6707.03|6707.03|6705.48|6705.48|0
1622809200000|2021-06-04 12:20:00|6706.57|6706.57|6699.15|6699.15|6706.57|6706.57|6699.15|6699.15|0
1622809500000|2021-06-04 12:25:00|6699.45|6699.45|6701.25|6701.25|6702.46|6702.46|6699.45|6699.45|0
1622809800000|2021-06-04 12:30:00|6700.7|6700.7|6707.91|6707.91|6707.91|6707.91|6700.7|6700.7|0
1622810100000|2021-06-04 12:35:00|6708.73|6708.73|6706.09|6706.09|6708.73|6708.73|6705.61|6705.61|0
1622810400000|2021-06-04 12:40:00|6706.33|6706.33|6708.5|6708.5|6708.5|6708.5|6706.11|6706.11|0
1622810700000|2021-06-04 12:45:00|6709.62|6709.62|6712.44|6712.44|6712.44|6712.44|6709.62|6709.62|0
1622811000000|2021-06-04 12:50:00|6712.83|6712.83|6713.74|6713.74|6713.74|6713.74|6712.83|6712.83|0
1622811300000|2021-06-04 12:55:00|6712.73|6712.73|6714.44|6714.44|6714.44|6714.44|6712.26|6712.26|0
1622811600000|2021-06-04 13:00:00|6713.82|6713.82|6715.1|6715.1|6715.1|6715.1|6713.82|6713.82|0
1622811900000|2021-06-04 13:05:00|6715.54|6715.54|6715.48|6715.48|6715.63|6715.63|6714.83|6714.83|0
1622812200000|2021-06-04 13:10:00|6715.89|6715.89|6714.85|6714.85|6715.89|6715.89|6714.85|6714.85|0
1622812500000|2021-06-04 13:15:00|6714.7|6714.7|6709.95|6709.95|6714.7|6714.7|6709.95|6709.95|0
1622812800000|2021-06-04 13:20:00|6709.88|6709.88|6712.85|6712.85|6712.85|6712.85|6709.88|6709.88|0
1622813100000|2021-06-04 13:25:00|6711.85|6711.85|6710.43|6710.43|6711.85|6711.85|6709.24|6709.24|0
1622813400000|2021-06-04 13:30:00|6711.46|6711.46|6711.37|6711.37|6711.46|6711.46|6709.07|6709.07|0
1622813700000|2021-06-04 13:35:00|6708.44|6708.44|6705.71|6705.71|6708.44|6708.44|6705.29|6705.29|0
1622814000000|2021-06-04 13:40:00|6706.96|6706.96|6711|6711|6711.97|6711.97|6706.96|6706.96|0
1622814300000|2021-06-04 13:45:00|6710.4|6710.4|6710.67|6710.67|6711.62|6711.62|6709.94|6709.94|0
1622814600000|2021-06-04 13:50:00|6711.09|6711.09|6719.5|6719.5|6719.5|6719.5|6711.09|6711.09|0
1622814900000|2021-06-04 13:55:00|6719.46|6719.46|6723.94|6723.94|6723.94|6723.94|6719.46|6719.46|0
1622815200000|2021-06-04 14:00:00|6722.57|6722.57|6724.95|6724.95|6724.95|6724.95|6722.57|6722.57|0
1622815500000|2021-06-04 14:05:00|6726.52|6726.52|6725.96|6725.96|6726.81|6726.81|6724.52|6724.52|0
1622815800000|2021-06-04 14:10:00|6726.99|6726.99|6725.16|6725.16|6726.99|6726.99|6724.73|6724.73|0
1622816100000|2021-06-04 14:15:00|6723.21|6723.21|6726.11|6726.11|6726.11|6726.11|6721.41|6721.41|0
1622816400000|2021-06-04 14:20:00|6724.31|6724.31|6725.52|6725.52|6725.52|6725.52|6724|6724|0
1622816700000|2021-06-04 14:25:00|6727.05|6727.05|6729.83|6729.83|6729.83|6729.83|6727.05|6727.05|0
1622817000000|2021-06-04 14:30:00|6728.3|6728.3|6726.8|6726.8|6728.83|6728.83|6726.8|6726.8|0
1622817300000|2021-06-04 14:35:00|6725.9|6725.9|6727.73|6727.73|6727.73|6727.73|6724.94|6724.94|0
1622817600000|2021-06-04 14:40:00|6729.54|6729.54|6732.23|6732.23|6733.67|6733.67|6729.54|6729.54|0
1622817900000|2021-06-04 14:45:00|6731.97|6731.97|6735.48|6735.48|6735.48|6735.48|6729.36|6729.36|0
1622818200000|2021-06-04 14:50:00|6736.3|6736.3|6735.07|6735.07|6736.53|6736.53|6734.79|6734.79|0
1622818500000|2021-06-04 14:55:00|6735.09|6735.09|6735.02|6735.02|6736.15|6736.15|6735.02|6735.02|0
1622818800000|2021-06-04 15:00:00|6735.85|6735.85|6735.43|6735.43|6737.33|6737.33|6735.43|6735.43|0
1622819100000|2021-06-04 15:05:00|6735.14|6735.14|6736.09|6736.09|6736.09|6736.09|6734.73|6734.73|0
1622819400000|2021-06-04 15:10:00|6737|6737|6735.1|6735.1|6737.02|6737.02|6735.1|6735.1|0
1622819700000|2021-06-04 15:15:00|6735.18|6735.18|6735.55|6735.55|6737.58|6737.58|6735.18|6735.18|0
1622820000000|2021-06-04 15:20:00|6736.83|6736.83|6738.71|6738.71|6738.71|6738.71|6736.62|6736.62|0
1622820300000|2021-06-04 15:25:00|6738.33|6738.33|6734.81|6734.81|6739.49|6739.49|6734.81|6734.81|0
1623050100000|2021-06-07 07:15:00|6726.54|6726.54|6724.61|6724.61|6726.54|6726.54|6721.08|6721.08|0
1623050400000|2021-06-07 07:20:00|6727|6727|6728.66|6728.66|6728.87|6728.87|6727|6727|0
1623050700000|2021-06-07 07:25:00|6733.06|6733.06|6738.46|6738.46|6738.46|6738.46|6733.06|6733.06|0
1623051000000|2021-06-07 07:30:00|6736.33|6736.33|6735.12|6735.12|6736.33|6736.33|6733.64|6733.64|0
1623051300000|2021-06-07 07:35:00|6737|6737|6735.1|6735.1|6737|6737|6733.91|6733.91|0
1623051600000|2021-06-07 07:40:00|6736.3|6736.3|6736.78|6736.78|6736.78|6736.78|6735.67|6735.67|0
1623051900000|2021-06-07 07:45:00|6738.09|6738.09|6733.81|6733.81|6738.09|6738.09|6733.81|6733.81|0
1623052200000|2021-06-07 07:50:00|6733.65|6733.65|6737.64|6737.64|6737.64|6737.64|6733.42|6733.42|0
1623052500000|2021-06-07 07:55:00|6738.32|6738.32|6741.37|6741.37|6741.77|6741.77|6738.32|6738.32|0
1623052800000|2021-06-07 08:00:00|6740.69|6740.69|6740.12|6740.12|6740.91|6740.91|6739.74|6739.74|0
1623053100000|2021-06-07 08:05:00|6739.56|6739.56|6738.33|6738.33|6739.56|6739.56|6738.27|6738.27|0
1623053400000|2021-06-07 08:10:00|6737.2|6737.2|6739.99|6739.99|6739.99|6739.99|6737.2|6737.2|0
1623053700000|2021-06-07 08:15:00|6739.09|6739.09|6738.29|6738.29|6739.09|6739.09|6738.29|6738.29|0
1623054000000|2021-06-07 08:20:00|6736.8|6736.8|6739.17|6739.17|6739.83|6739.83|6736.8|6736.8|0
1623054300000|2021-06-07 08:25:00|6740.05|6740.05|6744.2|6744.2|6744.2|6744.2|6740.05|6740.05|0
1623054600000|2021-06-07 08:30:00|6744.62|6744.62|6741.03|6741.03|6744.62|6744.62|6741.03|6741.03|0
1623054900000|2021-06-07 08:35:00|6741|6741|6738.99|6738.99|6742.01|6742.01|6738.99|6738.99|0
1623055200000|2021-06-07 08:40:00|6739.29|6739.29|6741.3|6741.3|6741.89|6741.89|6738.85|6738.85|0
1623055500000|2021-06-07 08:45:00|6741.16|6741.16|6742.59|6742.59|6742.59|6742.59|6740.75|6740.75|0
1623055800000|2021-06-07 08:50:00|6743.23|6743.23|6744.67|6744.67|6744.67|6744.67|6742.66|6742.66|0
1623056100000|2021-06-07 08:55:00|6745.07|6745.07|6747.29|6747.29|6747.29|6747.29|6744.98|6744.98|0
1623056400000|2021-06-07 09:00:00|6747.84|6747.84|6751.85|6751.85|6752.11|6752.11|6747.84|6747.84|0
1623056700000|2021-06-07 09:05:00|6750.39|6750.39|6749.92|6749.92|6750.79|6750.79|6749.92|6749.92|0
1623057000000|2021-06-07 09:10:00|6749.37|6749.37|6748.26|6748.26|6749.37|6749.37|6747.39|6747.39|0
1623057300000|2021-06-07 09:15:00|6748.55|6748.55|6745.21|6745.21|6748.55|6748.55|6745.21|6745.21|0
1623057600000|2021-06-07 09:20:00|6744.87|6744.87|6747.46|6747.46|6748.14|6748.14|6744.87|6744.87|0
1623057900000|2021-06-07 09:25:00|6747.34|6747.34|6748.95|6748.95|6749.06|6749.06|6747.23|6747.23|0
1623058200000|2021-06-07 09:30:00|6748.65|6748.65|6750.32|6750.32|6750.32|6750.32|6748.39|6748.39|0
1623058500000|2021-06-07 09:35:00|6750.94|6750.94|6753.05|6753.05|6753.05|6753.05|6750.94|6750.94|0
1623058800000|2021-06-07 09:40:00|6754.95|6754.95|6753.56|6753.56|6754.95|6754.95|6753.56|6753.56|0
1623059100000|2021-06-07 09:45:00|6754.1|6754.1|6753.23|6753.23|6754.1|6754.1|6752.41|6752.41|0
1623059400000|2021-06-07 09:50:00|6753.19|6753.19|6754.11|6754.11|6754.11|6754.11|6752.8|6752.8|0
1623059700000|2021-06-07 09:55:00|6754.48|6754.48|6752.41|6752.41|6754.48|6754.48|6752.41|6752.41|0
1623060000000|2021-06-07 10:00:00|6752.26|6752.26|6753.13|6753.13|6753.13|6753.13|6751.63|6751.63|0
1623060300000|2021-06-07 10:05:00|6754.85|6754.85|6757.49|6757.49|6757.49|6757.49|6754.85|6754.85|0
1623060600000|2021-06-07 10:10:00|6759.74|6759.74|6758.04|6758.04|6759.89|6759.89|6757|6757|0
1623060900000|2021-06-07 10:15:00|6757.67|6757.67|6757.98|6757.98|6757.98|6757.98|6757.49|6757.49|0
1623061200000|2021-06-07 10:20:00|6758.18|6758.18|6760.05|6760.05|6760.05|6760.05|6758.18|6758.18|0
1623061500000|2021-06-07 10:25:00|6760.67|6760.67|6760.88|6760.88|6760.88|6760.88|6760.23|6760.23|0
1623061800000|2021-06-07 10:30:00|6760.92|6760.92|6760.38|6760.38|6760.98|6760.98|6759.33|6759.33|0
1623062100000|2021-06-07 10:35:00|6762.08|6762.08|6764.95|6764.95|6764.95|6764.95|6762.08|6762.08|0
1623062400000|2021-06-07 10:40:00|6764.74|6764.74|6761.77|6761.77|6764.74|6764.74|6761.77|6761.77|0
1623062700000|2021-06-07 10:45:00|6762.74|6762.74|6760.49|6760.49|6762.74|6762.74|6760.49|6760.49|0
1623063000000|2021-06-07 10:50:00|6760.23|6760.23|6759.59|6759.59|6760.23|6760.23|6759.59|6759.59|0
1623063300000|2021-06-07 10:55:00|6759.61|6759.61|6761.76|6761.76|6761.76|6761.76|6759.61|6759.61|0
1623063600000|2021-06-07 11:00:00|6761.23|6761.23|6762.72|6762.72|6764.57|6764.57|6761.23|6761.23|0
1623063900000|2021-06-07 11:05:00|6761.97|6761.97|6758.7|6758.7|6761.97|6761.97|6758.7|6758.7|0
1623064200000|2021-06-07 11:10:00|6759.06|6759.06|6755.34|6755.34|6759.06|6759.06|6754.52|6754.52|0
1623064500000|2021-06-07 11:15:00|6755.37|6755.37|6753.47|6753.47|6755.37|6755.37|6753.47|6753.47|0
1623064800000|2021-06-07 11:20:00|6753.74|6753.74|6754.7|6754.7|6755.43|6755.43|6753.74|6753.74|0
1623065100000|2021-06-07 11:25:00|6754.6|6754.6|6757.16|6757.16|6757.16|6757.16|6754.6|6754.6|0
1623065400000|2021-06-07 11:30:00|6758.66|6758.66|6758.79|6758.79|6759.75|6759.75|6758.66|6758.66|0
1623065700000|2021-06-07 11:35:00|6758.42|6758.42|6758.77|6758.77|6759.71|6759.71|6758.42|6758.42|0
1623066000000|2021-06-07 11:40:00|6758.76|6758.76|6763.16|6763.16|6763.2|6763.2|6758.76|6758.76|0
1623066300000|2021-06-07 11:45:00|6762.85|6762.85|6763.69|6763.69|6764.19|6764.19|6762.45|6762.45|0
1623066600000|2021-06-07 11:50:00|6764.53|6764.53|6764.64|6764.64|6765.23|6765.23|6764.53|6764.53|0
1623066900000|2021-06-07 11:55:00|6764.11|6764.11|6762.2|6762.2|6764.11|6764.11|6761.27|6761.27|0
1623067200000|2021-06-07 12:00:00|6761.98|6761.98|6762.5|6762.5|6763.23|6763.23|6761.98|6761.98|0
1623067500000|2021-06-07 12:05:00|6762.11|6762.11|6759.59|6759.59|6762.45|6762.45|6759.56|6759.56|0
1623067800000|2021-06-07 12:10:00|6759.88|6759.88|6761.55|6761.55|6761.6|6761.6|6759.88|6759.88|0
1623068100000|2021-06-07 12:15:00|6762.38|6762.38|6762.09|6762.09|6762.84|6762.84|6762.09|6762.09|0
1623068400000|2021-06-07 12:20:00|6762.39|6762.39|6761.88|6761.88|6762.5|6762.5|6761.88|6761.88|0
1623068700000|2021-06-07 12:25:00|6761.53|6761.53|6760.64|6760.64|6761.68|6761.68|6760.64|6760.64|0
1623069000000|2021-06-07 12:30:00|6760.88|6760.88|6762.39|6762.39|6762.39|6762.39|6760.88|6760.88|0
1623069300000|2021-06-07 12:35:00|6762.12|6762.12|6763.07|6763.07|6763.13|6763.13|6762.12|6762.12|0
1623069600000|2021-06-07 12:40:00|6762.07|6762.07|6763.04|6763.04|6764.82|6764.82|6762.07|6762.07|0
1623069900000|2021-06-07 12:45:00|6763.61|6763.61|6763.78|6763.78|6763.78|6763.78|6763.03|6763.03|0
1623070200000|2021-06-07 12:50:00|6764.01|6764.01|6762.56|6762.56|6764.07|6764.07|6762.16|6762.16|0
1623070500000|2021-06-07 12:55:00|6762.23|6762.23|6763.63|6763.63|6763.63|6763.63|6762.23|6762.23|0
1623070800000|2021-06-07 13:00:00|6763.84|6763.84|6764.17|6764.17|6764.17|6764.17|6762.68|6762.68|0
1623071100000|2021-06-07 13:05:00|6763.04|6763.04|6760.88|6760.88|6763.04|6763.04|6760.88|6760.88|0
1623071400000|2021-06-07 13:10:00|6761.08|6761.08|6760.91|6760.91|6761.63|6761.63|6760.66|6760.66|0
1623071700000|2021-06-07 13:15:00|6760.64|6760.64|6761.91|6761.91|6762.35|6762.35|6760.4|6760.4|0
1623072000000|2021-06-07 13:20:00|6762.61|6762.61|6762.34|6762.34|6763.13|6763.13|6761.12|6761.12|0
1623072300000|2021-06-07 13:25:00|6761.22|6761.22|6759.34|6759.34|6762.47|6762.47|6759.34|6759.34|0
1623072600000|2021-06-07 13:30:00|6759.3|6759.3|6757.45|6757.45|6760.74|6760.74|6757.45|6757.45|0
1623072900000|2021-06-07 13:35:00|6755.6|6755.6|6758.31|6758.31|6759.22|6759.22|6755.6|6755.6|0
1623073200000|2021-06-07 13:40:00|6758.27|6758.27|6757.86|6757.86|6758.86|6758.86|6757.5|6757.5|0
1623073500000|2021-06-07 13:45:00|6756.57|6756.57|6753.72|6753.72|6756.57|6756.57|6753.31|6753.31|0
1623073800000|2021-06-07 13:50:00|6753.83|6753.83|6752.5|6752.5|6754.49|6754.49|6751.62|6751.62|0
1623074100000|2021-06-07 13:55:00|6752.71|6752.71|6755.26|6755.26|6755.26|6755.26|6752.71|6752.71|0
1623074400000|2021-06-07 14:00:00|6754.67|6754.67|6755.15|6755.15|6755.15|6755.15|6754.11|6754.11|0
1623074700000|2021-06-07 14:05:00|6755.49|6755.49|6757.71|6757.71|6757.71|6757.71|6755.49|6755.49|0
1623075000000|2021-06-07 14:10:00|6756.89|6756.89|6754.14|6754.14|6756.89|6756.89|6754.14|6754.14|0
1623075300000|2021-06-07 14:15:00|6754|6754|6752.27|6752.27|6754.25|6754.25|6752.27|6752.27|0
1623075600000|2021-06-07 14:20:00|6751|6751|6753.05|6753.05|6753.05|6753.05|6749.67|6749.67|0
1623075900000|2021-06-07 14:25:00|6751.88|6751.88|6747.03|6747.03|6751.88|6751.88|6747.03|6747.03|0
1623076200000|2021-06-07 14:30:00|6746.1|6746.1|6745.05|6745.05|6746.1|6746.1|6745.05|6745.05|0
1623076500000|2021-06-07 14:35:00|6744.28|6744.28|6748.04|6748.04|6748.2|6748.2|6744.28|6744.28|0
1623076800000|2021-06-07 14:40:00|6748.01|6748.01|6747.76|6747.76|6748.01|6748.01|6747.52|6747.52|0
1623077100000|2021-06-07 14:45:00|6749.72|6749.72|6743.44|6743.44|6749.72|6749.72|6743.44|6743.44|0
1623077400000|2021-06-07 14:50:00|6743.91|6743.91|6748.18|6748.18|6748.18|6748.18|6743.91|6743.91|0
1623077700000|2021-06-07 14:55:00|6749.2|6749.2|6752.48|6752.48|6752.48|6752.48|6748.82|6748.82|0
1623078000000|2021-06-07 15:00:00|6753.58|6753.58|6755.26|6755.26|6755.26|6755.26|6753.58|6753.58|0
1623078300000|2021-06-07 15:05:00|6753.93|6753.93|6756.13|6756.13|6756.49|6756.49|6753.93|6753.93|0
1623078600000|2021-06-07 15:10:00|6754.38|6754.38|6754.52|6754.52|6754.52|6754.52|6753.67|6753.67|0
1623078900000|2021-06-07 15:15:00|6755.75|6755.75|6754.91|6754.91|6755.88|6755.88|6754.91|6754.91|0
1623079200000|2021-06-07 15:20:00|6754.48|6754.48|6753.71|6753.71|6754.52|6754.52|6753.13|6753.13|0
1623079500000|2021-06-07 15:25:00|6753.77|6753.77|6755.8|6755.8|6757.25|6757.25|6753.77|6753.77|0
1623136500000|2021-06-08 07:15:00|6768.92|6768.92|6773.58|6773.58|6773.58|6773.58|6767.59|6767.59|0
1623136800000|2021-06-08 07:20:00|6773.33|6773.33|6771.16|6771.16|6773.78|6773.78|6771.16|6771.16|0
1623137100000|2021-06-08 07:25:00|6770.36|6770.36|6766.63|6766.63|6770.36|6770.36|6762.95|6762.95|0
1623137400000|2021-06-08 07:30:00|6766.01|6766.01|6764.88|6764.88|6766.12|6766.12|6762.95|6762.95|0
1623137700000|2021-06-08 07:35:00|6765.12|6765.12|6765.79|6765.79|6765.79|6765.79|6763.9|6763.9|0
1623138000000|2021-06-08 07:40:00|6764.67|6764.67|6766.01|6766.01|6766.62|6766.62|6764.67|6764.67|0
1623138300000|2021-06-08 07:45:00|6767.16|6767.16|6770.56|6770.56|6770.56|6770.56|6767.16|6767.16|0
1623138600000|2021-06-08 07:50:00|6771.53|6771.53|6770.56|6770.56|6771.53|6771.53|6770.45|6770.45|0
1623138900000|2021-06-08 07:55:00|6769.93|6769.93|6768.25|6768.25|6769.93|6769.93|6768.07|6768.07|0
1623139200000|2021-06-08 08:00:00|6767.81|6767.81|6766.26|6766.26|6767.81|6767.81|6765.32|6765.32|0
1623139500000|2021-06-08 08:05:00|6764.98|6764.98|6761.89|6761.89|6765.18|6765.18|6761.89|6761.89|0
1623139800000|2021-06-08 08:10:00|6760.89|6760.89|6759.39|6759.39|6760.89|6760.89|6759.39|6759.39|0
1623140100000|2021-06-08 08:15:00|6757.89|6757.89|6754.2|6754.2|6757.89|6757.89|6754.2|6754.2|0
1623140400000|2021-06-08 08:20:00|6754.19|6754.19|6754.68|6754.68|6755.1|6755.1|6754.06|6754.06|0
1623140700000|2021-06-08 08:25:00|6755.64|6755.64|6753.43|6753.43|6755.64|6755.64|6753.36|6753.36|0
1623141000000|2021-06-08 08:30:00|6750.28|6750.28|6748.41|6748.41|6750.28|6750.28|6747.21|6747.21|0
1623141300000|2021-06-08 08:35:00|6747.88|6747.88|6746.13|6746.13|6747.99|6747.99|6746.13|6746.13|0
1623141600000|2021-06-08 08:40:00|6745.92|6745.92|6747.49|6747.49|6749.29|6749.29|6745.69|6745.69|0
1623141900000|2021-06-08 08:45:00|6749.01|6749.01|6751.26|6751.26|6751.26|6751.26|6747.83|6747.83|0
1623142200000|2021-06-08 08:50:00|6751.66|6751.66|6752.46|6752.46|6752.46|6752.46|6751.66|6751.66|0
1623142500000|2021-06-08 08:55:00|6750.59|6750.59|6749.29|6749.29|6750.59|6750.59|6747.2|6747.2|0
1623142800000|2021-06-08 09:00:00|6749.46|6749.46|6748.78|6748.78|6749.79|6749.79|6748.78|6748.78|0
1623143100000|2021-06-08 09:05:00|6751.44|6751.44|6751.94|6751.94|6751.94|6751.94|6749.96|6749.96|0
1623143400000|2021-06-08 09:10:00|6753.14|6753.14|6756.33|6756.33|6756.33|6756.33|6753.14|6753.14|0
1623143700000|2021-06-08 09:15:00|6756.12|6756.12|6754.42|6754.42|6756.46|6756.46|6754.42|6754.42|0
1623144000000|2021-06-08 09:20:00|6754.32|6754.32|6755.8|6755.8|6755.8|6755.8|6752.95|6752.95|0
1623144300000|2021-06-08 09:25:00|6754.79|6754.79|6756.35|6756.35|6756.35|6756.35|6754.79|6754.79|0
1623144600000|2021-06-08 09:30:00|6756.71|6756.71|6755.66|6755.66|6756.71|6756.71|6755.66|6755.66|0
1623144900000|2021-06-08 09:35:00|6755.92|6755.92|6758.52|6758.52|6758.52|6758.52|6755.33|6755.33|0
1623145200000|2021-06-08 09:40:00|6757.69|6757.69|6755.95|6755.95|6758.69|6758.69|6755.95|6755.95|0
1623145500000|2021-06-08 09:45:00|6754.35|6754.35|6750.86|6750.86|6756.25|6756.25|6750.86|6750.86|0
1623145800000|2021-06-08 09:50:00|6752.96|6752.96|6755.18|6755.18|6755.18|6755.18|6752.56|6752.56|0
1623146100000|2021-06-08 09:55:00|6755.5|6755.5|6756.67|6756.67|6756.67|6756.67|6754.87|6754.87|0
1623146400000|2021-06-08 10:00:00|6757.19|6757.19|6755.47|6755.47|6757.19|6757.19|6754.75|6754.75|0
1623146700000|2021-06-08 10:05:00|6754.65|6754.65|6757.38|6757.38|6757.38|6757.38|6753.9|6753.9|0
1623147000000|2021-06-08 10:10:00|6757.49|6757.49|6759.53|6759.53|6759.53|6759.53|6757.49|6757.49|0
1623147300000|2021-06-08 10:15:00|6760.03|6760.03|6755.45|6755.45|6760.03|6760.03|6753.43|6753.43|0
1623147600000|2021-06-08 10:20:00|6754.49|6754.49|6752.13|6752.13|6754.49|6754.49|6752.13|6752.13|0
1623147900000|2021-06-08 10:25:00|6750.39|6750.39|6749.49|6749.49|6750.39|6750.39|6749.12|6749.12|0
1623148200000|2021-06-08 10:30:00|6749.4|6749.4|6749.94|6749.94|6749.94|6749.94|6749.12|6749.12|0
1623148500000|2021-06-08 10:35:00|6750.34|6750.34|6751.11|6751.11|6752.41|6752.41|6750.34|6750.34|0
1623148800000|2021-06-08 10:40:00|6752.6|6752.6|6756.99|6756.99|6756.99|6756.99|6752.6|6752.6|0
1623149100000|2021-06-08 10:45:00|6756.74|6756.74|6754.99|6754.99|6756.74|6756.74|6754.99|6754.99|0
1623149400000|2021-06-08 10:50:00|6755.73|6755.73|6754.91|6754.91|6756.02|6756.02|6754.57|6754.57|0
1623149700000|2021-06-08 10:55:00|6753.85|6753.85|6752.72|6752.72|6755.72|6755.72|6752.72|6752.72|0
1623150000000|2021-06-08 11:00:00|6750.65|6750.65|6750.19|6750.19|6750.65|6750.65|6749.53|6749.53|0
1623150300000|2021-06-08 11:05:00|6749.89|6749.89|6751.01|6751.01|6751.01|6751.01|6749.57|6749.57|0
1623150600000|2021-06-08 11:10:00|6753.6|6753.6|6757.45|6757.45|6757.45|6757.45|6753.04|6753.04|0
1623150900000|2021-06-08 11:15:00|6760.3|6760.3|6760.75|6760.75|6760.75|6760.75|6759.95|6759.95|0
1623151200000|2021-06-08 11:20:00|6761.24|6761.24|6761.19|6761.19|6762.05|6762.05|6760.79|6760.79|0
1623151500000|2021-06-08 11:25:00|6761.21|6761.21|6762.32|6762.32|6762.32|6762.32|6761.21|6761.21|0
1623151800000|2021-06-08 11:30:00|6762.45|6762.45|6766.26|6766.26|6766.26|6766.26|6762.45|6762.45|0
1623152100000|2021-06-08 11:35:00|6766.94|6766.94|6769.37|6769.37|6769.37|6769.37|6766.94|6766.94|0
1623152400000|2021-06-08 11:40:00|6769.26|6769.26|6768.19|6768.19|6769.37|6769.37|6767.59|6767.59|0
1623152700000|2021-06-08 11:45:00|6766.59|6766.59|6766.41|6766.41|6767.61|6767.61|6766.41|6766.41|0
1623153000000|2021-06-08 11:50:00|6766.73|6766.73|6767.8|6767.8|6767.8|6767.8|6765.5|6765.5|0
1623153300000|2021-06-08 11:55:00|6768.68|6768.68|6770.22|6770.22|6770.22|6770.22|6768.17|6768.17|0
1623153600000|2021-06-08 12:00:00|6770.33|6770.33|6770.09|6770.09|6770.5|6770.5|6769.95|6769.95|0
1623153900000|2021-06-08 12:05:00|6768.42|6768.42|6770.78|6770.78|6770.78|6770.78|6767.8|6767.8|0
1623154200000|2021-06-08 12:10:00|6771.43|6771.43|6770.52|6770.52|6771.43|6771.43|6769.93|6769.93|0
1623154500000|2021-06-08 12:15:00|6770.65|6770.65|6773.84|6773.84|6774.53|6774.53|6770.65|6770.65|0
1623154800000|2021-06-08 12:20:00|6775.05|6775.05|6776.77|6776.77|6777.1|6777.1|6775.05|6775.05|0
1623155100000|2021-06-08 12:25:00|6777.28|6777.28|6779.33|6779.33|6779.33|6779.33|6777.28|6777.28|0
1623155400000|2021-06-08 12:30:00|6776.97|6776.97|6777.38|6777.38|6777.38|6777.38|6776.81|6776.81|0
1623155700000|2021-06-08 12:35:00|6777.34|6777.34|6779.87|6779.87|6779.87|6779.87|6777.34|6777.34|0
1623156000000|2021-06-08 12:40:00|6780.19|6780.19|6784.28|6784.28|6784.28|6784.28|6780.19|6780.19|0
1623156300000|2021-06-08 12:45:00|6783.18|6783.18|6785.01|6785.01|6785.01|6785.01|6783.11|6783.11|0
1623156600000|2021-06-08 12:50:00|6784.83|6784.83|6784.98|6784.98|6784.98|6784.98|6784.54|6784.54|0
1623156900000|2021-06-08 12:55:00|6784.46|6784.46|6783.33|6783.33|6784.46|6784.46|6783.33|6783.33|0
1623157200000|2021-06-08 13:00:00|6783.32|6783.32|6782.81|6782.81|6783.76|6783.76|6781.47|6781.47|0
1623157500000|2021-06-08 13:05:00|6782.93|6782.93|6786.24|6786.24|6787.1|6787.1|6782.93|6782.93|0
1623157800000|2021-06-08 13:10:00|6784.85|6784.85|6784.71|6784.71|6785.86|6785.86|6784.71|6784.71|0
1623158100000|2021-06-08 13:15:00|6785.02|6785.02|6787.52|6787.52|6787.52|6787.52|6785.02|6785.02|0
1623158400000|2021-06-08 13:20:00|6789.49|6789.49|6786.32|6786.32|6790.47|6790.47|6786.32|6786.32|0
1623158700000|2021-06-08 13:25:00|6785.61|6785.61|6785.68|6785.68|6786|6786|6783.95|6783.95|0
1623159000000|2021-06-08 13:30:00|6784.8|6784.8|6779.78|6779.78|6784.8|6784.8|6778.82|6778.82|0
1623159300000|2021-06-08 13:35:00|6778.26|6778.26|6785.25|6785.25|6785.25|6785.25|6778.26|6778.26|0
1623159600000|2021-06-08 13:40:00|6785.2|6785.2|6783.16|6783.16|6785.95|6785.95|6783.16|6783.16|0
1623159900000|2021-06-08 13:45:00|6783.39|6783.39|6778.07|6778.07|6783.39|6783.39|6777.99|6777.99|0
1623160200000|2021-06-08 13:50:00|6778.5|6778.5|6773.87|6773.87|6778.5|6778.5|6773.87|6773.87|0
1623160500000|2021-06-08 13:55:00|6773.28|6773.28|6774.56|6774.56|6774.56|6774.56|6773.28|6773.28|0
1623160800000|2021-06-08 14:00:00|6774.19|6774.19|6774.42|6774.42|6774.42|6774.42|6771.96|6771.96|0
1623161100000|2021-06-08 14:05:00|6775.56|6775.56|6778.55|6778.55|6779.02|6779.02|6775.56|6775.56|0
1623161400000|2021-06-08 14:10:00|6778.3|6778.3|6776.05|6776.05|6778.3|6778.3|6776.05|6776.05|0
1623161700000|2021-06-08 14:15:00|6775.7|6775.7|6772.18|6772.18|6775.7|6775.7|6771.64|6771.64|0
1623162000000|2021-06-08 14:20:00|6770.58|6770.58|6773.58|6773.58|6773.67|6773.67|6770.58|6770.58|0
1623162300000|2021-06-08 14:25:00|6771.66|6771.66|6770.31|6770.31|6772.83|6772.83|6770.31|6770.31|0
1623162600000|2021-06-08 14:30:00|6770.23|6770.23|6769.94|6769.94|6770.23|6770.23|6768.41|6768.41|0
1623162900000|2021-06-08 14:35:00|6769.61|6769.61|6767.17|6767.17|6769.61|6769.61|6766.91|6766.91|0
1623163200000|2021-06-08 14:40:00|6764.56|6764.56|6765.05|6765.05|6765.05|6765.05|6763.56|6763.56|0
1623163500000|2021-06-08 14:45:00|6765.65|6765.65|6765.42|6765.42|6765.65|6765.65|6765.42|6765.42|0
1623163800000|2021-06-08 14:50:00|6764.96|6764.96|6762.07|6762.07|6764.96|6764.96|6762.07|6762.07|0
1623164100000|2021-06-08 14:55:00|6761.09|6761.09|6759.98|6759.98|6761.09|6761.09|6759.98|6759.98|0
1623164400000|2021-06-08 15:00:00|6759.3|6759.3|6761.43|6761.43|6762.8|6762.8|6759.3|6759.3|0
1623164700000|2021-06-08 15:05:00|6760.66|6760.66|6760.31|6760.31|6760.66|6760.66|6760.13|6760.13|0
1623165000000|2021-06-08 15:10:00|6761.49|6761.49|6758.4|6758.4|6761.79|6761.79|6758.13|6758.13|0
1623165300000|2021-06-08 15:15:00|6755.51|6755.51|6755.32|6755.32|6756.4|6756.4|6755.32|6755.32|0
1623165600000|2021-06-08 15:20:00|6753.37|6753.37|6751.91|6751.91|6753.37|6753.37|6751.91|6751.91|0
1623165900000|2021-06-08 15:25:00|6752.21|6752.21|6750.58|6750.58|6752.71|6752.71|6750.58|6750.58|0
1623222900000|2021-06-09 07:15:00|6769.42|6769.42|6761.81|6761.81|6769.42|6769.42|6761.81|6761.81|0
1623223200000|2021-06-09 07:20:00|6763.66|6763.66|6760.8|6760.8|6765.55|6765.55|6760.8|6760.8|0
1623223500000|2021-06-09 07:25:00|6761.69|6761.69|6766.99|6766.99|6767.72|6767.72|6761.69|6761.69|0
1623223800000|2021-06-09 07:30:00|6764.06|6764.06|6750.16|6750.16|6764.06|6764.06|6750.16|6750.16|0
1623224100000|2021-06-09 07:35:00|6749.56|6749.56|6756.4|6756.4|6756.4|6756.4|6747.38|6747.38|0
1623224400000|2021-06-09 07:40:00|6754.83|6754.83|6758.86|6758.86|6760.41|6760.41|6754.83|6754.83|0
1623224700000|2021-06-09 07:45:00|6757.09|6757.09|6751.47|6751.47|6757.09|6757.09|6751.47|6751.47|0
1623225000000|2021-06-09 07:50:00|6752.33|6752.33|6754.28|6754.28|6754.28|6754.28|6750.81|6750.81|0
1623225300000|2021-06-09 07:55:00|6755.4|6755.4|6758.01|6758.01|6758.01|6758.01|6749.75|6749.75|0
1623225600000|2021-06-09 08:00:00|6757.62|6757.62|6761.36|6761.36|6761.47|6761.47|6757.62|6757.62|0
1623225900000|2021-06-09 08:05:00|6761.01|6761.01|6760.61|6760.61|6761.48|6761.48|6759.2|6759.2|0
1623226200000|2021-06-09 08:10:00|6761.58|6761.58|6760.79|6760.79|6761.58|6761.58|6760.79|6760.79|0
1623226500000|2021-06-09 08:15:00|6762.03|6762.03|6758.53|6758.53|6762.03|6762.03|6751.46|6751.46|0
1623226800000|2021-06-09 08:20:00|6758.1|6758.1|6756.14|6756.14|6758.73|6758.73|6756.14|6756.14|0
1623227100000|2021-06-09 08:25:00|6756.44|6756.44|6752.88|6752.88|6756.44|6756.44|6752.1|6752.1|0
1623227400000|2021-06-09 08:30:00|6753.75|6753.75|6750.35|6750.35|6753.75|6753.75|6750.35|6750.35|0
1623227700000|2021-06-09 08:35:00|6751.03|6751.03|6749.82|6749.82|6751.03|6751.03|6749.09|6749.09|0
1623228000000|2021-06-09 08:40:00|6750.28|6750.28|6746.79|6746.79|6750.28|6750.28|6746.79|6746.79|0
1623228300000|2021-06-09 08:45:00|6745.94|6745.94|6744.53|6744.53|6745.94|6745.94|6744.33|6744.33|0
1623228600000|2021-06-09 08:50:00|6744.96|6744.96|6744.11|6744.11|6744.96|6744.96|6743.5|6743.5|0
1623228900000|2021-06-09 08:55:00|6744.39|6744.39|6742.62|6742.62|6744.39|6744.39|6742.62|6742.62|0
1623229200000|2021-06-09 09:00:00|6743.51|6743.51|6742.83|6742.83|6743.51|6743.51|6742.17|6742.17|0
1623229500000|2021-06-09 09:05:00|6743.74|6743.74|6740.53|6740.53|6743.74|6743.74|6740.53|6740.53|0
1623229800000|2021-06-09 09:10:00|6738.37|6738.37|6732.55|6732.55|6738.37|6738.37|6732.55|6732.55|0
1623230100000|2021-06-09 09:15:00|6732.15|6732.15|6731.17|6731.17|6732.27|6732.27|6731.17|6731.17|0
1623230400000|2021-06-09 09:20:00|6731.82|6731.82|6730.29|6730.29|6732.01|6732.01|6730.29|6730.29|0
1623230700000|2021-06-09 09:25:00|6729.06|6729.06|6729.67|6729.67|6729.67|6729.67|6728.57|6728.57|0
1623231000000|2021-06-09 09:30:00|6729.11|6729.11|6731.33|6731.33|6731.33|6731.33|6729.11|6729.11|0
1623231300000|2021-06-09 09:35:00|6732.21|6732.21|6734.82|6734.82|6734.82|6734.82|6732.21|6732.21|0
1623231600000|2021-06-09 09:40:00|6733.16|6733.16|6731.35|6731.35|6733.16|6733.16|6731.35|6731.35|0
1623231900000|2021-06-09 09:45:00|6730.33|6730.33|6729.52|6729.52|6730.33|6730.33|6728.62|6728.62|0
1623232200000|2021-06-09 09:50:00|6729.95|6729.95|6731.33|6731.33|6731.33|6731.33|6729.68|6729.68|0
1623232500000|2021-06-09 09:55:00|6732.46|6732.46|6730.73|6730.73|6732.46|6732.46|6730.73|6730.73|0
1623232800000|2021-06-09 10:00:00|6729.58|6729.58|6729.89|6729.89|6729.89|6729.89|6729.21|6729.21|0
1623233100000|2021-06-09 10:05:00|6727.77|6727.77|6727.97|6727.97|6729.89|6729.89|6727.77|6727.77|0
1623233400000|2021-06-09 10:10:00|6727.74|6727.74|6725.65|6725.65|6727.74|6727.74|6725.65|6725.65|0
1623233700000|2021-06-09 10:15:00|6725.54|6725.54|6724.04|6724.04|6725.54|6725.54|6723.83|6723.83|0
1623234000000|2021-06-09 10:20:00|6722.7|6722.7|6723.08|6723.08|6723.32|6723.32|6722.32|6722.32|0
1623234300000|2021-06-09 10:25:00|6723.77|6723.77|6721.68|6721.68|6723.86|6723.86|6721.68|6721.68|0
1623234600000|2021-06-09 10:30:00|6721.8|6721.8|6721.6|6721.6|6721.83|6721.83|6720.57|6720.57|0
1623234900000|2021-06-09 10:35:00|6721.39|6721.39|6726.72|6726.72|6726.72|6726.72|6721.39|6721.39|0
1623235200000|2021-06-09 10:40:00|6726.1|6726.1|6725.75|6725.75|6726.83|6726.83|6725.45|6725.45|0
1623235500000|2021-06-09 10:45:00|6725.25|6725.25|6726.7|6726.7|6727.45|6727.45|6725.25|6725.25|0
1623235800000|2021-06-09 10:50:00|6726.36|6726.36|6726.73|6726.73|6726.73|6726.73|6725.4|6725.4|0
1623236100000|2021-06-09 10:55:00|6726.92|6726.92|6727.22|6727.22|6727.44|6727.44|6726.92|6726.92|0
1623236400000|2021-06-09 11:00:00|6727.27|6727.27|6729.38|6729.38|6729.67|6729.67|6727.27|6727.27|0
1623236700000|2021-06-09 11:05:00|6729.15|6729.15|6728.44|6728.44|6729.15|6729.15|6728.44|6728.44|0
1623237000000|2021-06-09 11:10:00|6728.47|6728.47|6729.53|6729.53|6729.53|6729.53|6728.03|6728.03|0
1623237300000|2021-06-09 11:15:00|6728.79|6728.79|6730.62|6730.62|6730.71|6730.71|6728.79|6728.79|0
1623237600000|2021-06-09 11:20:00|6730.98|6730.98|6730.89|6730.89|6731.5|6731.5|6730.64|6730.64|0
1623237900000|2021-06-09 11:25:00|6731.34|6731.34|6731.21|6731.21|6731.5|6731.5|6731.04|6731.04|0
1623238200000|2021-06-09 11:30:00|6730.17|6730.17|6728.54|6728.54|6730.35|6730.35|6728.54|6728.54|0
1623238500000|2021-06-09 11:35:00|6726.27|6726.27|6726.15|6726.15|6726.51|6726.51|6724.59|6724.59|0
1623238800000|2021-06-09 11:40:00|6726.4|6726.4|6727.69|6727.69|6727.69|6727.69|6726.4|6726.4|0
1623239100000|2021-06-09 11:45:00|6728.02|6728.02|6725.68|6725.68|6728.12|6728.12|6725.68|6725.68|0
1623239400000|2021-06-09 11:50:00|6726.62|6726.62|6728.41|6728.41|6728.41|6728.41|6726.32|6726.32|0
1623239700000|2021-06-09 11:55:00|6728.52|6728.52|6728.49|6728.49|6728.92|6728.92|6728.43|6728.43|0
1623240000000|2021-06-09 12:00:00|6729.45|6729.45|6729.71|6729.71|6729.71|6729.71|6729.38|6729.38|0
1623240300000|2021-06-09 12:05:00|6730.26|6730.26|6731.19|6731.19|6731.19|6731.19|6730.26|6730.26|0
1623240600000|2021-06-09 12:10:00|6731.2|6731.2|6734.62|6734.62|6734.62|6734.62|6731.2|6731.2|0
1623240900000|2021-06-09 12:15:00|6734.99|6734.99|6734.03|6734.03|6736.54|6736.54|6734.03|6734.03|0
1623241200000|2021-06-09 12:20:00|6734.49|6734.49|6735.21|6735.21|6735.21|6735.21|6734.03|6734.03|0
1623241500000|2021-06-09 12:25:00|6735.39|6735.39|6735.51|6735.51|6735.51|6735.51|6734.92|6734.92|0
1623241800000|2021-06-09 12:30:00|6736.22|6736.22|6736.85|6736.85|6737|6737|6736.22|6736.22|0
1623242100000|2021-06-09 12:35:00|6737.42|6737.42|6737.04|6737.04|6738.81|6738.81|6736.54|6736.54|0
1623242400000|2021-06-09 12:40:00|6735.21|6735.21|6736.72|6736.72|6737.79|6737.79|6735.11|6735.11|0
1623242700000|2021-06-09 12:45:00|6736.91|6736.91|6736.44|6736.44|6736.91|6736.91|6736.31|6736.31|0
1623243000000|2021-06-09 12:50:00|6735.68|6735.68|6734.54|6734.54|6735.68|6735.68|6734.54|6734.54|0
1623243300000|2021-06-09 12:55:00|6735.74|6735.74|6732.28|6732.28|6735.74|6735.74|6732.28|6732.28|0
1623243600000|2021-06-09 13:00:00|6731.34|6731.34|6730.67|6730.67|6731.59|6731.59|6730.67|6730.67|0
1623243900000|2021-06-09 13:05:00|6731.33|6731.33|6732.16|6732.16|6732.89|6732.89|6731.33|6731.33|0
1623244200000|2021-06-09 13:10:00|6731.99|6731.99|6732.75|6732.75|6732.75|6732.75|6731.71|6731.71|0
1623244500000|2021-06-09 13:15:00|6731.84|6731.84|6729.19|6729.19|6731.84|6731.84|6729.19|6729.19|0
1623244800000|2021-06-09 13:20:00|6729.35|6729.35|6725.95|6725.95|6729.35|6729.35|6725.95|6725.95|0
1623245100000|2021-06-09 13:25:00|6725.17|6725.17|6722.22|6722.22|6725.17|6725.17|6722.22|6722.22|0
1623245400000|2021-06-09 13:30:00|6720.74|6720.74|6723.56|6723.56|6723.56|6723.56|6720.74|6720.74|0
1623245700000|2021-06-09 13:35:00|6724.69|6724.69|6722.35|6722.35|6724.69|6724.69|6722.35|6722.35|0
1623246000000|2021-06-09 13:40:00|6722.71|6722.71|6724.35|6724.35|6724.35|6724.35|6721.08|6721.08|0
1623246300000|2021-06-09 13:45:00|6724.88|6724.88|6728.47|6728.47|6728.47|6728.47|6724.88|6724.88|0
1623246600000|2021-06-09 13:50:00|6726.74|6726.74|6723.99|6723.99|6726.74|6726.74|6723.99|6723.99|0
1623246900000|2021-06-09 13:55:00|6724.74|6724.74|6724.8|6724.8|6725.78|6725.78|6724.74|6724.74|0
1623247200000|2021-06-09 14:00:00|6723.8|6723.8|6724.21|6724.21|6724.53|6724.53|6723.22|6723.22|0
1623247500000|2021-06-09 14:05:00|6723.66|6723.66|6729.04|6729.04|6729.04|6729.04|6723.66|6723.66|0
1623247800000|2021-06-09 14:10:00|6728.35|6728.35|6728.35|6728.35|6728.7|6728.7|6728.35|6728.35|0
1623248100000|2021-06-09 14:15:00|6728.12|6728.12|6730.11|6730.11|6730.11|6730.11|6728.12|6728.12|0
1623248400000|2021-06-09 14:20:00|6729.81|6729.81|6730.94|6730.94|6731.22|6731.22|6729.55|6729.55|0
1623248700000|2021-06-09 14:25:00|6730.05|6730.05|6729.38|6729.38|6731.5|6731.5|6729.38|6729.38|0
1623249000000|2021-06-09 14:30:00|6729.13|6729.13|6730.07|6730.07|6730.61|6730.61|6729.13|6729.13|0
1623249300000|2021-06-09 14:35:00|6729.25|6729.25|6730.7|6730.7|6730.7|6730.7|6729.25|6729.25|0
1623249600000|2021-06-09 14:40:00|6732.78|6732.78|6733.06|6733.06|6734.52|6734.52|6732.78|6732.78|0
1623249900000|2021-06-09 14:45:00|6734.03|6734.03|6729.93|6729.93|6734.03|6734.03|6729.93|6729.93|0
1623250200000|2021-06-09 14:50:00|6729.14|6729.14|6728.22|6728.22|6729.26|6729.26|6728.22|6728.22|0
1623250500000|2021-06-09 14:55:00|6728.45|6728.45|6728|6728|6728.52|6728.52|6727.87|6727.87|0
1623250800000|2021-06-09 15:00:00|6727|6727|6729.87|6729.87|6729.87|6729.87|6727|6727|0
1623251100000|2021-06-09 15:05:00|6729.56|6729.56|6729.14|6729.14|6729.56|6729.56|6728.22|6728.22|0
1623251400000|2021-06-09 15:10:00|6729|6729|6731.36|6731.36|6731.55|6731.55|6729|6729|0
1623251700000|2021-06-09 15:15:00|6729.61|6729.61|6730.09|6730.09|6730.71|6730.71|6729.61|6729.61|0
1623252000000|2021-06-09 15:20:00|6730.95|6730.95|6731.08|6731.08|6731.18|6731.18|6730.43|6730.43|0
1623252300000|2021-06-09 15:25:00|6731.61|6731.61|6729.96|6729.96|6731.61|6731.61|6729.36|6729.36|0
1623309300000|2021-06-10 07:15:00|6728.64|6728.64|6728.39|6728.39|6728.79|6728.79|6727.63|6727.63|0
1623309600000|2021-06-10 07:20:00|6729.55|6729.55|6725.42|6725.42|6729.55|6729.55|6725.3|6725.3|0
1623309900000|2021-06-10 07:25:00|6725.29|6725.29|6729.58|6729.58|6730.42|6730.42|6725.29|6725.29|0
1623310200000|2021-06-10 07:30:00|6729.83|6729.83|6730.13|6730.13|6730.13|6730.13|6728.05|6728.05|0
1623310500000|2021-06-10 07:35:00|6729.84|6729.84|6728.91|6728.91|6731.33|6731.33|6727.95|6727.95|0
1623310800000|2021-06-10 07:40:00|6729.54|6729.54|6728.9|6728.9|6729.54|6729.54|6728.84|6728.84|0
1623311100000|2021-06-10 07:45:00|6731.2|6731.2|6726.88|6726.88|6731.2|6731.2|6726.28|6726.28|0
1623311400000|2021-06-10 07:50:00|6727.88|6727.88|6727.36|6727.36|6729.32|6729.32|6727.36|6727.36|0
1623311700000|2021-06-10 07:55:00|6727.17|6727.17|6726.31|6726.31|6728.63|6728.63|6725.84|6725.84|0
1623312000000|2021-06-10 08:00:00|6725.98|6725.98|6729.34|6729.34|6729.34|6729.34|6725.98|6725.98|0
1623312300000|2021-06-10 08:05:00|6729.59|6729.59|6731.82|6731.82|6731.82|6731.82|6729.24|6729.24|0
1623312600000|2021-06-10 08:10:00|6731.66|6731.66|6734.39|6734.39|6734.39|6734.39|6731.43|6731.43|0
1623312900000|2021-06-10 08:15:00|6733.67|6733.67|6726.53|6726.53|6733.67|6733.67|6726.53|6726.53|0
1623313200000|2021-06-10 08:20:00|6727.15|6727.15|6723.97|6723.97|6727.15|6727.15|6723.06|6723.06|0
1623313500000|2021-06-10 08:25:00|6723.03|6723.03|6718.06|6718.06|6723.03|6723.03|6718.06|6718.06|0
1623313800000|2021-06-10 08:30:00|6717.07|6717.07|6717.86|6717.86|6720.43|6720.43|6716.9|6716.9|0
1623314100000|2021-06-10 08:35:00|6718.28|6718.28|6721.06|6721.06|6721.42|6721.42|6718.28|6718.28|0
1623314400000|2021-06-10 08:40:00|6720.54|6720.54|6718.25|6718.25|6720.54|6720.54|6718.25|6718.25|0
1623314700000|2021-06-10 08:45:00|6715.67|6715.67|6714.63|6714.63|6715.67|6715.67|6714.58|6714.58|0
1623315000000|2021-06-10 08:50:00|6714.42|6714.42|6721.44|6721.44|6721.44|6721.44|6714.42|6714.42|0
1623315300000|2021-06-10 08:55:00|6721.21|6721.21|6721.06|6721.06|6722.14|6722.14|6721.04|6721.04|0
1623315600000|2021-06-10 09:00:00|6720.28|6720.28|6719.39|6719.39|6720.28|6720.28|6719.02|6719.02|0
1623315900000|2021-06-10 09:05:00|6720.49|6720.49|6716.62|6716.62|6720.49|6720.49|6716.46|6716.46|0
1623316200000|2021-06-10 09:10:00|6716.37|6716.37|6716.58|6716.58|6717.2|6717.2|6715.71|6715.71|0
1623316500000|2021-06-10 09:15:00|6716.21|6716.21|6718.68|6718.68|6719.36|6719.36|6716.21|6716.21|0
1623316800000|2021-06-10 09:20:00|6719.99|6719.99|6720.27|6720.27|6720.27|6720.27|6719.78|6719.78|0
1623317100000|2021-06-10 09:25:00|6719.36|6719.36|6720.44|6720.44|6720.84|6720.84|6719.36|6719.36|0
1623317400000|2021-06-10 09:30:00|6720.6|6720.6|6716.9|6716.9|6720.6|6720.6|6716.9|6716.9|0
1623317700000|2021-06-10 09:35:00|6717|6717|6715.72|6715.72|6717|6717|6715.72|6715.72|0
1623318000000|2021-06-10 09:40:00|6715.2|6715.2|6716.24|6716.24|6716.43|6716.43|6715.2|6715.2|0
1623318300000|2021-06-10 09:45:00|6715.9|6715.9|6716.21|6716.21|6716.29|6716.29|6715.9|6715.9|0
1623318600000|2021-06-10 09:50:00|6714.89|6714.89|6712.13|6712.13|6714.89|6714.89|6712.13|6712.13|0
1623318900000|2021-06-10 09:55:00|6712.03|6712.03|6713.42|6713.42|6714.64|6714.64|6712.03|6712.03|0
1623319200000|2021-06-10 10:00:00|6713.53|6713.53|6714.03|6714.03|6714.86|6714.86|6713.53|6713.53|0
1623319500000|2021-06-10 10:05:00|6714.21|6714.21|6713.48|6713.48|6714.85|6714.85|6713.48|6713.48|0
1623319800000|2021-06-10 10:10:00|6714.46|6714.46|6712.5|6712.5|6714.46|6714.46|6712.47|6712.47|0
1623320100000|2021-06-10 10:15:00|6711.57|6711.57|6710.22|6710.22|6712.08|6712.08|6710.22|6710.22|0
1623320400000|2021-06-10 10:20:00|6708.81|6708.81|6709.65|6709.65|6710.42|6710.42|6708.81|6708.81|0
1623320700000|2021-06-10 10:25:00|6709.8|6709.8|6710.46|6710.46|6710.68|6710.68|6709.8|6709.8|0
1623321000000|2021-06-10 10:30:00|6710.8|6710.8|6713.16|6713.16|6713.16|6713.16|6710.8|6710.8|0
1623321300000|2021-06-10 10:35:00|6713.13|6713.13|6712.14|6712.14|6713.13|6713.13|6712.14|6712.14|0
1623321600000|2021-06-10 10:40:00|6711.31|6711.31|6709|6709|6711.31|6711.31|6709|6709|0
1623321900000|2021-06-10 10:45:00|6708.75|6708.75|6707.27|6707.27|6709.09|6709.09|6707.26|6707.26|0
1623322200000|2021-06-10 10:50:00|6706.3|6706.3|6706.4|6706.4|6706.44|6706.44|6706.3|6706.3|0
1623322500000|2021-06-10 10:55:00|6706.85|6706.85|6707.16|6707.16|6707.5|6707.5|6705.44|6705.44|0
1623322800000|2021-06-10 11:00:00|6706.66|6706.66|6708.75|6708.75|6708.75|6708.75|6706.66|6706.66|0
1623323100000|2021-06-10 11:05:00|6707.55|6707.55|6706.52|6706.52|6707.55|6707.55|6705.37|6705.37|0
1623323400000|2021-06-10 11:10:00|6706.16|6706.16|6705.94|6705.94|6706.16|6706.16|6704.98|6704.98|0
1623323700000|2021-06-10 11:15:00|6704.96|6704.96|6703.94|6703.94|6705.42|6705.42|6703.94|6703.94|0
1623324000000|2021-06-10 11:20:00|6704.14|6704.14|6702.29|6702.29|6704.14|6704.14|6702.29|6702.29|0
1623324300000|2021-06-10 11:25:00|6702.2|6702.2|6699.06|6699.06|6702.2|6702.2|6699.06|6699.06|0
1623324600000|2021-06-10 11:30:00|6699.32|6699.32|6697.56|6697.56|6699.4|6699.4|6697.56|6697.56|0
1623324900000|2021-06-10 11:35:00|6696.4|6696.4|6694.11|6694.11|6696.4|6696.4|6693.94|6693.94|0
1623325200000|2021-06-10 11:40:00|6694.02|6694.02|6695.23|6695.23|6695.23|6695.23|6693.71|6693.71|0
1623325500000|2021-06-10 11:45:00|6695.95|6695.95|6698.62|6698.62|6701.32|6701.32|6695.95|6695.95|0
1623325800000|2021-06-10 11:50:00|6698.28|6698.28|6695.9|6695.9|6698.28|6698.28|6695.33|6695.33|0
1623326100000|2021-06-10 11:55:00|6696.36|6696.36|6697.59|6697.59|6697.59|6697.59|6696.36|6696.36|0
1623326400000|2021-06-10 12:00:00|6697.06|6697.06|6697.75|6697.75|6697.75|6697.75|6696.99|6696.99|0
1623326700000|2021-06-10 12:05:00|6698.76|6698.76|6701.97|6701.97|6701.97|6701.97|6698.71|6698.71|0
1623327000000|2021-06-10 12:10:00|6701.32|6701.32|6702.13|6702.13|6702.31|6702.31|6700.77|6700.77|0
1623327300000|2021-06-10 12:15:00|6702.54|6702.54|6703.57|6703.57|6703.57|6703.57|6702.35|6702.35|0
1623327600000|2021-06-10 12:20:00|6703.92|6703.92|6704.19|6704.19|6704.19|6704.19|6703.06|6703.06|0
1623327900000|2021-06-10 12:25:00|6704.38|6704.38|6701.79|6701.79|6704.38|6704.38|6700.89|6700.89|0
1623328200000|2021-06-10 12:30:00|6701.86|6701.86|6693.95|6693.95|6701.86|6701.86|6691.54|6691.54|0
1623328500000|2021-06-10 12:35:00|6696.03|6696.03|6696.92|6696.92|6697.6|6697.6|6696.03|6696.03|0
1623328800000|2021-06-10 12:40:00|6695.73|6695.73|6695.45|6695.45|6696.68|6696.68|6695.45|6695.45|0
1623329100000|2021-06-10 12:45:00|6694.37|6694.37|6695.59|6695.59|6696.04|6696.04|6693.66|6693.66|0
1623329400000|2021-06-10 12:50:00|6698.28|6698.28|6699.63|6699.63|6700.03|6700.03|6698.25|6698.25|0
1623329700000|2021-06-10 12:55:00|6699.83|6699.83|6702.33|6702.33|6702.33|6702.33|6699.83|6699.83|0
1623330000000|2021-06-10 13:00:00|6703.27|6703.27|6703.74|6703.74|6703.8|6703.8|6702.87|6702.87|0
1623330300000|2021-06-10 13:05:00|6703.67|6703.67|6702.79|6702.79|6703.67|6703.67|6702.79|6702.79|0
1623330600000|2021-06-10 13:10:00|6704.4|6704.4|6705.91|6705.91|6705.91|6705.91|6704.25|6704.25|0
1623330900000|2021-06-10 13:15:00|6706.51|6706.51|6707.71|6707.71|6707.71|6707.71|6705.92|6705.92|0
1623331200000|2021-06-10 13:20:00|6708.13|6708.13|6712.03|6712.03|6712.03|6712.03|6708.13|6708.13|0
1623331500000|2021-06-10 13:25:00|6712.17|6712.17|6710.26|6710.26|6712.17|6712.17|6709.7|6709.7|0
1623331800000|2021-06-10 13:30:00|6710.57|6710.57|6708.73|6708.73|6710.57|6710.57|6707.5|6707.5|0
1623332100000|2021-06-10 13:35:00|6712.15|6712.15|6715.37|6715.37|6715.37|6715.37|6712.15|6712.15|0
1623332400000|2021-06-10 13:40:00|6713.99|6713.99|6712.2|6712.2|6713.99|6713.99|6712.2|6712.2|0
1623332700000|2021-06-10 13:45:00|6712.15|6712.15|6715.89|6715.89|6715.89|6715.89|6712.12|6712.12|0
1623333000000|2021-06-10 13:50:00|6718.2|6718.2|6720.4|6720.4|6720.4|6720.4|6717.01|6717.01|0
1623333300000|2021-06-10 13:55:00|6720.94|6720.94|6724.98|6724.98|6724.98|6724.98|6720.94|6720.94|0
1623333600000|2021-06-10 14:00:00|6725.04|6725.04|6724.64|6724.64|6725.19|6725.19|6722.84|6722.84|0
1623333900000|2021-06-10 14:05:00|6724.1|6724.1|6720.74|6720.74|6724.1|6724.1|6720.72|6720.72|0
1623334200000|2021-06-10 14:10:00|6719.97|6719.97|6717.69|6717.69|6719.97|6719.97|6717.69|6717.69|0
1623334500000|2021-06-10 14:15:00|6718.9|6718.9|6720.79|6720.79|6720.79|6720.79|6718.9|6718.9|0
1623334800000|2021-06-10 14:20:00|6720.61|6720.61|6716.68|6716.68|6720.61|6720.61|6716.46|6716.46|0
1623335100000|2021-06-10 14:25:00|6718.04|6718.04|6715.6|6715.6|6718.09|6718.09|6715.5|6715.5|0
1623335400000|2021-06-10 14:30:00|6713.93|6713.93|6720.41|6720.41|6720.41|6720.41|6713.93|6713.93|0
1623335700000|2021-06-10 14:35:00|6720.7|6720.7|6719.11|6719.11|6720.7|6720.7|6718.5|6718.5|0
1623336000000|2021-06-10 14:40:00|6719.74|6719.74|6716.85|6716.85|6719.74|6719.74|6716.85|6716.85|0
1623336300000|2021-06-10 14:45:00|6717.78|6717.78|6717.2|6717.2|6717.78|6717.78|6714.29|6714.29|0
1623336600000|2021-06-10 14:50:00|6713.77|6713.77|6716.33|6716.33|6716.72|6716.72|6713.77|6713.77|0
1623336900000|2021-06-10 14:55:00|6715.95|6715.95|6719.54|6719.54|6719.54|6719.54|6715.95|6715.95|0
1623337200000|2021-06-10 15:00:00|6719.66|6719.66|6721.73|6721.73|6721.73|6721.73|6719.66|6719.66|0
1623337500000|2021-06-10 15:05:00|6721.52|6721.52|6724.21|6724.21|6724.21|6724.21|6719.76|6719.76|0
1623337800000|2021-06-10 15:10:00|6723.87|6723.87|6723.25|6723.25|6723.87|6723.87|6723.15|6723.15|0
1623338100000|2021-06-10 15:15:00|6722.87|6722.87|6723.46|6723.46|6723.46|6723.46|6722.16|6722.16|0
1623338400000|2021-06-10 15:20:00|6723.75|6723.75|6726.27|6726.27|6726.27|6726.27|6722.82|6722.82|0
1623338700000|2021-06-10 15:25:00|6725.17|6725.17|6725.64|6725.64|6725.64|6725.64|6725.01|6725.01|0
1623395700000|2021-06-11 07:15:00|6762.59|6762.59|6762.3|6762.3|6764.4|6764.4|6762.3|6762.3|0
1623396000000|2021-06-11 07:20:00|6760.76|6760.76|6759.44|6759.44|6760.76|6760.76|6759.44|6759.44|0
1623396300000|2021-06-11 07:25:00|6759.77|6759.77|6763.22|6763.22|6763.43|6763.43|6759.77|6759.77|0
1623396600000|2021-06-11 07:30:00|6760.44|6760.44|6755.33|6755.33|6760.44|6760.44|6755.33|6755.33|0
1623396900000|2021-06-11 07:35:00|6753.81|6753.81|6751.97|6751.97|6754.96|6754.96|6751.97|6751.97|0
1623397200000|2021-06-11 07:40:00|6751.4|6751.4|6749.93|6749.93|6751.63|6751.63|6749.93|6749.93|0
1623397500000|2021-06-11 07:45:00|6749.69|6749.69|6749.19|6749.19|6749.85|6749.85|6748.91|6748.91|0
1623397800000|2021-06-11 07:50:00|6749.45|6749.45|6747.77|6747.77|6749.45|6749.45|6747.77|6747.77|0
1623398100000|2021-06-11 07:55:00|6747.4|6747.4|6745.92|6745.92|6747.4|6747.4|6745.82|6745.82|0
1623398400000|2021-06-11 08:00:00|6746.75|6746.75|6749.29|6749.29|6749.29|6749.29|6746.75|6746.75|0
1623398700000|2021-06-11 08:05:00|6749.39|6749.39|6751.34|6751.34|6751.34|6751.34|6749.39|6749.39|0
1623399000000|2021-06-11 08:10:00|6752.02|6752.02|6754.12|6754.12|6754.53|6754.53|6752.02|6752.02|0
1623399300000|2021-06-11 08:15:00|6753.82|6753.82|6755.34|6755.34|6756.54|6756.54|6753.82|6753.82|0
1623399600000|2021-06-11 08:20:00|6754.91|6754.91|6753.7|6753.7|6755.32|6755.32|6753.7|6753.7|0
1623399900000|2021-06-11 08:25:00|6754.01|6754.01|6751.74|6751.74|6754.01|6754.01|6751.46|6751.46|0
1623400200000|2021-06-11 08:30:00|6751.77|6751.77|6749.81|6749.81|6751.77|6751.77|6749.81|6749.81|0
1623400500000|2021-06-11 08:35:00|6749.2|6749.2|6749.66|6749.66|6750.03|6750.03|6749.2|6749.2|0
1623400800000|2021-06-11 08:40:00|6750.23|6750.23|6750.61|6750.61|6750.86|6750.86|6750.23|6750.23|0
1623401100000|2021-06-11 08:45:00|6751.1|6751.1|6754.17|6754.17|6754.17|6754.17|6751.1|6751.1|0
1623401400000|2021-06-11 08:50:00|6753.94|6753.94|6754.96|6754.96|6754.96|6754.96|6753.66|6753.66|0
1623401700000|2021-06-11 08:55:00|6757|6757|6758.42|6758.42|6758.62|6758.62|6757|6757|0
1623402000000|2021-06-11 09:00:00|6758.74|6758.74|6757.55|6757.55|6758.74|6758.74|6757.55|6757.55|0
1623402300000|2021-06-11 09:05:00|6757.87|6757.87|6756.62|6756.62|6757.87|6757.87|6756.62|6756.62|0
1623402600000|2021-06-11 09:10:00|6757.26|6757.26|6754.21|6754.21|6757.26|6757.26|6754.21|6754.21|0
1623402900000|2021-06-11 09:15:00|6755.06|6755.06|6758.13|6758.13|6758.13|6758.13|6755.06|6755.06|0
1623403200000|2021-06-11 09:20:00|6759.18|6759.18|6760.32|6760.32|6760.32|6760.32|6759.03|6759.03|0
1623403500000|2021-06-11 09:25:00|6760.25|6760.25|6763.05|6763.05|6763.05|6763.05|6760.25|6760.25|0
1623403800000|2021-06-11 09:30:00|6761.92|6761.92|6763.8|6763.8|6763.8|6763.8|6761.92|6761.92|0
1623404100000|2021-06-11 09:35:00|6765.1|6765.1|6765.77|6765.77|6766.12|6766.12|6764.76|6764.76|0
1623404400000|2021-06-11 09:40:00|6766.04|6766.04|6768.14|6768.14|6768.14|6768.14|6766.04|6766.04|0
1623404700000|2021-06-11 09:45:00|6769.46|6769.46|6765.62|6765.62|6769.46|6769.46|6765.62|6765.62|0
1623405000000|2021-06-11 09:50:00|6765.88|6765.88|6765.71|6765.71|6766.69|6766.69|6765.11|6765.11|0
1623405300000|2021-06-11 09:55:00|6765.88|6765.88|6764.73|6764.73|6765.88|6765.88|6764.73|6764.73|0
1623405600000|2021-06-11 10:00:00|6763.64|6763.64|6765.07|6765.07|6765.07|6765.07|6763.64|6763.64|0
1623405900000|2021-06-11 10:05:00|6764.95|6764.95|6766.56|6766.56|6766.56|6766.56|6764.95|6764.95|0
1623406200000|2021-06-11 10:10:00|6767.46|6767.46|6767.85|6767.85|6768.26|6768.26|6767.46|6767.46|0
1623406500000|2021-06-11 10:15:00|6768.31|6768.31|6767.39|6767.39|6768.71|6768.71|6767.39|6767.39|0
1623406800000|2021-06-11 10:20:00|6767.56|6767.56|6767.33|6767.33|6767.56|6767.56|6767.33|6767.33|0
1623407100000|2021-06-11 10:25:00|6766.61|6766.61|6766.97|6766.97|6766.97|6766.97|6766.2|6766.2|0
1623407400000|2021-06-11 10:30:00|6767.21|6767.21|6767.9|6767.9|6767.9|6767.9|6767|6767|0
1623407700000|2021-06-11 10:35:00|6768.23|6768.23|6768.59|6768.59|6768.81|6768.81|6768.23|6768.23|0
1623408000000|2021-06-11 10:40:00|6768.24|6768.24|6769.49|6769.49|6769.49|6769.49|6768.24|6768.24|0
1623408300000|2021-06-11 10:45:00|6770.03|6770.03|6770.74|6770.74|6770.74|6770.74|6769.92|6769.92|0
1623408600000|2021-06-11 10:50:00|6770.8|6770.8|6771.11|6771.11|6771.25|6771.25|6770.57|6770.57|0
1623408900000|2021-06-11 10:55:00|6770.71|6770.71|6772.11|6772.11|6772.11|6772.11|6770.71|6770.71|0
1623409200000|2021-06-11 11:00:00|6772.27|6772.27|6771.53|6771.53|6772.27|6772.27|6771.25|6771.25|0
1623409500000|2021-06-11 11:05:00|6771.02|6771.02|6771.58|6771.58|6772.78|6772.78|6771.02|6771.02|0
1623409800000|2021-06-11 11:10:00|6773.09|6773.09|6771.29|6771.29|6773.09|6773.09|6771.29|6771.29|0
1623410100000|2021-06-11 11:15:00|6771.83|6771.83|6770.43|6770.43|6771.83|6771.83|6770.09|6770.09|0
1623410400000|2021-06-11 11:20:00|6770.62|6770.62|6767.88|6767.88|6770.62|6770.62|6767.88|6767.88|0
1623410700000|2021-06-11 11:25:00|6767.79|6767.79|6766.24|6766.24|6767.79|6767.79|6766.24|6766.24|0
1623411000000|2021-06-11 11:30:00|6767.6|6767.6|6766.5|6766.5|6767.74|6767.74|6766.5|6766.5|0
1623411300000|2021-06-11 11:35:00|6766.83|6766.83|6766.39|6766.39|6766.89|6766.89|6766.36|6766.36|0
1623411600000|2021-06-11 11:40:00|6765.74|6765.74|6765.45|6765.45|6765.74|6765.74|6765.15|6765.15|0
1623411900000|2021-06-11 11:45:00|6765.42|6765.42|6765.83|6765.83|6765.98|6765.98|6764.53|6764.53|0
1623412200000|2021-06-11 11:50:00|6765.58|6765.58|6763.9|6763.9|6765.58|6765.58|6763.02|6763.02|0
1623412500000|2021-06-11 11:55:00|6763.15|6763.15|6763.68|6763.68|6763.68|6763.68|6762.77|6762.77|0
1623412800000|2021-06-11 12:00:00|6763.97|6763.97|6764.25|6764.25|6764.25|6764.25|6763.92|6763.92|0
1623413100000|2021-06-11 12:05:00|6763.18|6763.18|6764.97|6764.97|6764.97|6764.97|6763.18|6763.18|0
1623413400000|2021-06-11 12:10:00|6765.12|6765.12|6766.12|6766.12|6766.12|6766.12|6764.76|6764.76|0
1623413700000|2021-06-11 12:15:00|6766.71|6766.71|6766.72|6766.72|6766.96|6766.96|6766.71|6766.71|0
1623414000000|2021-06-11 12:20:00|6767.02|6767.02|6767.1|6767.1|6767.1|6767.1|6766.5|6766.5|0
1623414300000|2021-06-11 12:25:00|6768.25|6768.25|6769.58|6769.58|6769.83|6769.83|6768.25|6768.25|0
1623414600000|2021-06-11 12:30:00|6769.22|6769.22|6769.16|6769.16|6769.31|6769.31|6768.82|6768.82|0
1623414900000|2021-06-11 12:35:00|6771.02|6771.02|6771.92|6771.92|6771.92|6771.92|6771.02|6771.02|0
1623415200000|2021-06-11 12:40:00|6771.54|6771.54|6770.78|6770.78|6771.54|6771.54|6770.78|6770.78|0
1623415500000|2021-06-11 12:45:00|6770.25|6770.25|6771.72|6771.72|6771.75|6771.75|6770.25|6770.25|0
1623415800000|2021-06-11 12:50:00|6772.29|6772.29|6773.39|6773.39|6774.79|6774.79|6772.29|6772.29|0
1623416100000|2021-06-11 12:55:00|6773.4|6773.4|6775.15|6775.15|6775.15|6775.15|6773.4|6773.4|0
1623416400000|2021-06-11 13:00:00|6776.19|6776.19|6777.1|6777.1|6777.16|6777.16|6776.19|6776.19|0
1623416700000|2021-06-11 13:05:00|6776.91|6776.91|6777.06|6777.06|6777.06|6777.06|6776.19|6776.19|0
1623417000000|2021-06-11 13:10:00|6777.17|6777.17|6776.03|6776.03|6778.07|6778.07|6776.03|6776.03|0
1623417300000|2021-06-11 13:15:00|6776.75|6776.75|6776.62|6776.62|6776.9|6776.9|6776.6|6776.6|0
1623417600000|2021-06-11 13:20:00|6775.44|6775.44|6775.3|6775.3|6776.09|6776.09|6775.05|6775.05|0
1623417900000|2021-06-11 13:25:00|6775.29|6775.29|6775.53|6775.53|6775.53|6775.53|6774.92|6774.92|0
1623418200000|2021-06-11 13:30:00|6776.36|6776.36|6774.56|6774.56|6777.07|6777.07|6774.56|6774.56|0
1623418500000|2021-06-11 13:35:00|6775.73|6775.73|6774.68|6774.68|6775.73|6775.73|6774.68|6774.68|0
1623418800000|2021-06-11 13:40:00|6774.71|6774.71|6772.69|6772.69|6774.71|6774.71|6772.69|6772.69|0
1623419100000|2021-06-11 13:45:00|6772.42|6772.42|6774.95|6774.95|6774.95|6774.95|6772.42|6772.42|0
1623419400000|2021-06-11 13:50:00|6775.51|6775.51|6775.57|6775.57|6776.23|6776.23|6775.51|6775.51|0
1623419700000|2021-06-11 13:55:00|6776.21|6776.21|6775.45|6775.45|6776.97|6776.97|6775.33|6775.33|0
1623420000000|2021-06-11 14:00:00|6776.29|6776.29|6781.36|6781.36|6781.36|6781.36|6776.29|6776.29|0
1623420300000|2021-06-11 14:05:00|6782.58|6782.58|6783.56|6783.56|6783.56|6783.56|6781.96|6781.96|0
1623420600000|2021-06-11 14:10:00|6783.57|6783.57|6785.02|6785.02|6785.76|6785.76|6783.57|6783.57|0
1623420900000|2021-06-11 14:15:00|6785.7|6785.7|6786.07|6786.07|6786.75|6786.75|6785.7|6785.7|0
1623421200000|2021-06-11 14:20:00|6785.89|6785.89|6785.75|6785.75|6785.89|6785.89|6784.89|6784.89|0
1623421500000|2021-06-11 14:25:00|6785.74|6785.74|6788.26|6788.26|6788.26|6788.26|6785.27|6785.27|0
1623421800000|2021-06-11 14:30:00|6788.33|6788.33|6787.86|6787.86|6788.62|6788.62|6787.86|6787.86|0
1623422100000|2021-06-11 14:35:00|6789.47|6789.47|6787.12|6787.12|6789.47|6789.47|6786.63|6786.63|0
1623422400000|2021-06-11 14:40:00|6787.1|6787.1|6785.32|6785.32|6787.2|6787.2|6785.32|6785.32|0
1623422700000|2021-06-11 14:45:00|6785.56|6785.56|6781.82|6781.82|6786.46|6786.46|6781.82|6781.82|0
1623423000000|2021-06-11 14:50:00|6781.27|6781.27|6780.4|6780.4|6781.27|6781.27|6779.5|6779.5|0
1623423300000|2021-06-11 14:55:00|6780.79|6780.79|6780.44|6780.44|6780.84|6780.84|6779.62|6779.62|0
1623423600000|2021-06-11 15:00:00|6780.84|6780.84|6777.77|6777.77|6780.84|6780.84|6777.59|6777.59|0
1623423900000|2021-06-11 15:05:00|6776.58|6776.58|6780.19|6780.19|6780.19|6780.19|6776.58|6776.58|0
1623424200000|2021-06-11 15:10:00|6780.53|6780.53|6779.35|6779.35|6780.54|6780.54|6779.35|6779.35|0
1623424500000|2021-06-11 15:15:00|6779.25|6779.25|6781.85|6781.85|6781.85|6781.85|6779.25|6779.25|0
1623424800000|2021-06-11 15:20:00|6781.33|6781.33|6782.56|6782.56|6782.79|6782.79|6781.07|6781.07|0
1623425100000|2021-06-11 15:25:00|6780.98|6780.98|6780.58|6780.58|6781.02|6781.02|6780.35|6780.35|0
1623654900000|2021-06-14 07:15:00|6820.57|6820.57|6824.24|6824.24|6824.73|6824.73|6820.57|6820.57|0
1623655200000|2021-06-14 07:20:00|6826.49|6826.49|6829.65|6829.65|6830.03|6830.03|6826.26|6826.26|0
1623655500000|2021-06-14 07:25:00|6823.42|6823.42|6816.46|6816.46|6823.42|6823.42|6814.69|6814.69|0
1623655800000|2021-06-14 07:30:00|6815.18|6815.18|6806.57|6806.57|6815.18|6815.18|6806.57|6806.57|0
1623656100000|2021-06-14 07:35:00|6806.84|6806.84|6806.13|6806.13|6809.45|6809.45|6806.12|6806.12|0
1623656400000|2021-06-14 07:40:00|6805.7|6805.7|6803.08|6803.08|6805.7|6805.7|6803.08|6803.08|0
1623656700000|2021-06-14 07:45:00|6803.02|6803.02|6803.65|6803.65|6803.65|6803.65|6801.61|6801.61|0
1623657000000|2021-06-14 07:50:00|6803.58|6803.58|6803.54|6803.54|6804.12|6804.12|6803.16|6803.16|0
1623657300000|2021-06-14 07:55:00|6803.75|6803.75|6806.61|6806.61|6806.61|6806.61|6803.75|6803.75|0
1623657600000|2021-06-14 08:00:00|6806.67|6806.67|6810.92|6810.92|6810.92|6810.92|6806.67|6806.67|0
1623657900000|2021-06-14 08:05:00|6810.88|6810.88|6812.55|6812.55|6812.55|6812.55|6810.88|6810.88|0
1623658200000|2021-06-14 08:10:00|6813.81|6813.81|6818.12|6818.12|6818.12|6818.12|6813.81|6813.81|0
1623658500000|2021-06-14 08:15:00|6817.42|6817.42|6815.14|6815.14|6817.42|6817.42|6815.14|6815.14|0
1623658800000|2021-06-14 08:20:00|6814.75|6814.75|6817.86|6817.86|6817.86|6817.86|6814.75|6814.75|0
1623659100000|2021-06-14 08:25:00|6815.8|6815.8|6815.65|6815.65|6815.8|6815.8|6814.17|6814.17|0
1623659400000|2021-06-14 08:30:00|6815.56|6815.56|6814.64|6814.64|6815.56|6815.56|6814.64|6814.64|0
1623659700000|2021-06-14 08:35:00|6813.77|6813.77|6812.75|6812.75|6813.77|6813.77|6812.22|6812.22|0
1623660000000|2021-06-14 08:40:00|6812.91|6812.91|6817.38|6817.38|6817.38|6817.38|6812.91|6812.91|0
1623660300000|2021-06-14 08:45:00|6817.49|6817.49|6817.03|6817.03|6817.93|6817.93|6817.03|6817.03|0
1623660600000|2021-06-14 08:50:00|6816.7|6816.7|6815.17|6815.17|6816.7|6816.7|6815.17|6815.17|0
1623660900000|2021-06-14 08:55:00|6814.48|6814.48|6812.97|6812.97|6814.56|6814.56|6812.72|6812.72|0
1623661200000|2021-06-14 09:00:00|6812.88|6812.88|6810.08|6810.08|6812.88|6812.88|6810.08|6810.08|0
1623661500000|2021-06-14 09:05:00|6809.82|6809.82|6811.02|6811.02|6811.11|6811.11|6808.23|6808.23|0
1623661800000|2021-06-14 09:10:00|6810.76|6810.76|6809.77|6809.77|6810.76|6810.76|6809.57|6809.57|0
1623662100000|2021-06-14 09:15:00|6809.87|6809.87|6810|6810|6810.94|6810.94|6809.69|6809.69|0
1623662400000|2021-06-14 09:20:00|6810.75|6810.75|6809.26|6809.26|6810.75|6810.75|6809.26|6809.26|0
1623662700000|2021-06-14 09:25:00|6809.93|6809.93|6809.33|6809.33|6810.29|6810.29|6809.33|6809.33|0
1623663000000|2021-06-14 09:30:00|6809.54|6809.54|6806.31|6806.31|6809.54|6809.54|6806.31|6806.31|0
1623663300000|2021-06-14 09:35:00|6804.83|6804.83|6802.47|6802.47|6804.83|6804.83|6802.47|6802.47|0
1623663600000|2021-06-14 09:40:00|6801.73|6801.73|6802.54|6802.54|6802.54|6802.54|6801.02|6801.02|0
1623663900000|2021-06-14 09:45:00|6802.67|6802.67|6804.89|6804.89|6805.14|6805.14|6802.6|6802.6|0
1623664200000|2021-06-14 09:50:00|6806.16|6806.16|6806.27|6806.27|6807.28|6807.28|6806.16|6806.16|0
1623664500000|2021-06-14 09:55:00|6806.1|6806.1|6807.7|6807.7|6807.7|6807.7|6806.1|6806.1|0
1623664800000|2021-06-14 10:00:00|6807.52|6807.52|6807.93|6807.93|6808.61|6808.61|6807.51|6807.51|0
1623665100000|2021-06-14 10:05:00|6808.21|6808.21|6809.23|6809.23|6809.52|6809.52|6808.21|6808.21|0
1623665400000|2021-06-14 10:10:00|6809.37|6809.37|6809.94|6809.94|6809.94|6809.94|6808.73|6808.73|0
1623665700000|2021-06-14 10:15:00|6808.59|6808.59|6809.32|6809.32|6809.53|6809.53|6808.38|6808.38|0
1623666000000|2021-06-14 10:20:00|6808.9|6808.9|6810.67|6810.67|6810.67|6810.67|6808.77|6808.77|0
1623666300000|2021-06-14 10:25:00|6810.63|6810.63|6808.63|6808.63|6810.63|6810.63|6807.92|6807.92|0
1623666600000|2021-06-14 10:30:00|6808.83|6808.83|6808.33|6808.33|6809.06|6809.06|6808.33|6808.33|0
1623666900000|2021-06-14 10:35:00|6807.24|6807.24|6805.42|6805.42|6807.24|6807.24|6805.42|6805.42|0
1623667200000|2021-06-14 10:40:00|6804.23|6804.23|6804.66|6804.66|6804.83|6804.83|6804.16|6804.16|0
1623667500000|2021-06-14 10:45:00|6804.67|6804.67|6804.22|6804.22|6804.71|6804.71|6803.9|6803.9|0
1623667800000|2021-06-14 10:50:00|6803.3|6803.3|6804.33|6804.33|6804.33|6804.33|6803.3|6803.3|0
1623668100000|2021-06-14 10:55:00|6804.44|6804.44|6803.1|6803.1|6804.7|6804.7|6802.32|6802.32|0
1623668400000|2021-06-14 11:00:00|6803.4|6803.4|6803.33|6803.33|6803.4|6803.4|6803.06|6803.06|0
1623668700000|2021-06-14 11:05:00|6803.17|6803.17|6805.04|6805.04|6805.12|6805.12|6803.17|6803.17|0
1623669000000|2021-06-14 11:10:00|6805.02|6805.02|6803.75|6803.75|6805.02|6805.02|6803.63|6803.63|0
1623669300000|2021-06-14 11:15:00|6802.87|6802.87|6801.85|6801.85|6803.13|6803.13|6801.85|6801.85|0
1623669600000|2021-06-14 11:20:00|6801.47|6801.47|6800.73|6800.73|6801.47|6801.47|6800.73|6800.73|0
1623669900000|2021-06-14 11:25:00|6800.33|6800.33|6798.86|6798.86|6800.33|6800.33|6798.14|6798.14|0
1623670200000|2021-06-14 11:30:00|6798.45|6798.45|6800.65|6800.65|6800.65|6800.65|6797.84|6797.84|0
1623670500000|2021-06-14 11:35:00|6800.86|6800.86|6802.03|6802.03|6802.03|6802.03|6800.86|6800.86|0
1623670800000|2021-06-14 11:40:00|6801.45|6801.45|6800.78|6800.78|6801.57|6801.57|6800.78|6800.78|0
1623671100000|2021-06-14 11:45:00|6800.28|6800.28|6800.69|6800.69|6800.69|6800.69|6799.31|6799.31|0
1623671400000|2021-06-14 11:50:00|6800.74|6800.74|6801.55|6801.55|6801.88|6801.88|6800.73|6800.73|0
1623671700000|2021-06-14 11:55:00|6801.47|6801.47|6801.51|6801.51|6801.51|6801.51|6800.74|6800.74|0
1623672000000|2021-06-14 12:00:00|6802.42|6802.42|6799.19|6799.19|6802.42|6802.42|6799.19|6799.19|0
1623672300000|2021-06-14 12:05:00|6798.72|6798.72|6797.65|6797.65|6798.72|6798.72|6797.19|6797.19|0
1623672600000|2021-06-14 12:10:00|6797.35|6797.35|6797.65|6797.65|6797.65|6797.65|6796.84|6796.84|0
1623672900000|2021-06-14 12:15:00|6797.8|6797.8|6798.34|6798.34|6798.61|6798.61|6797.8|6797.8|0
1623673200000|2021-06-14 12:20:00|6798.27|6798.27|6798.12|6798.12|6798.36|6798.36|6798.12|6798.12|0
1623673500000|2021-06-14 12:25:00|6798.01|6798.01|6794|6794|6798.01|6798.01|6793.8|6793.8|0
1623673800000|2021-06-14 12:30:00|6795.42|6795.42|6796.24|6796.24|6797.05|6797.05|6795.42|6795.42|0
1623674100000|2021-06-14 12:35:00|6795.01|6795.01|6793.31|6793.31|6795.01|6795.01|6792.85|6792.85|0
1623674400000|2021-06-14 12:40:00|6793.13|6793.13|6795.49|6795.49|6795.49|6795.49|6793.07|6793.07|0
1623674700000|2021-06-14 12:45:00|6794.78|6794.78|6791.85|6791.85|6794.78|6794.78|6791.85|6791.85|0
1623675000000|2021-06-14 12:50:00|6792.95|6792.95|6791.58|6791.58|6792.95|6792.95|6791.58|6791.58|0
1623675300000|2021-06-14 12:55:00|6790.06|6790.06|6787.75|6787.75|6790.06|6790.06|6787.59|6787.59|0
1623675600000|2021-06-14 13:00:00|6787.71|6787.71|6784.79|6784.79|6787.71|6787.71|6784.79|6784.79|0
1623675900000|2021-06-14 13:05:00|6784.57|6784.57|6785.03|6785.03|6785.08|6785.08|6783.89|6783.89|0
1623676200000|2021-06-14 13:10:00|6785.05|6785.05|6786.18|6786.18|6786.18|6786.18|6785.05|6785.05|0
1623676500000|2021-06-14 13:15:00|6786.4|6786.4|6786.35|6786.35|6786.9|6786.9|6786.35|6786.35|0
1623676800000|2021-06-14 13:20:00|6787.13|6787.13|6787.27|6787.27|6787.4|6787.4|6786.87|6786.87|0
1623677100000|2021-06-14 13:25:00|6787.19|6787.19|6790.62|6790.62|6790.62|6790.62|6787.19|6787.19|0
1623677400000|2021-06-14 13:30:00|6789.75|6789.75|6784.58|6784.58|6789.75|6789.75|6784.58|6784.58|0
1623677700000|2021-06-14 13:35:00|6783.37|6783.37|6786.79|6786.79|6786.79|6786.79|6783.1|6783.1|0
1623678000000|2021-06-14 13:40:00|6787.34|6787.34|6790.9|6790.9|6790.93|6790.93|6787.34|6787.34|0
1623678300000|2021-06-14 13:45:00|6791.09|6791.09|6793.73|6793.73|6793.94|6793.94|6791.09|6791.09|0
1623678600000|2021-06-14 13:50:00|6792.48|6792.48|6793.52|6793.52|6794.13|6794.13|6792.48|6792.48|0
1623678900000|2021-06-14 13:55:00|6793.32|6793.32|6793.18|6793.18|6793.84|6793.84|6792.78|6792.78|0
1623679200000|2021-06-14 14:00:00|6794.62|6794.62|6792.98|6792.98|6794.62|6794.62|6792.98|6792.98|0
1623679500000|2021-06-14 14:05:00|6793.16|6793.16|6794.99|6794.99|6794.99|6794.99|6792.25|6792.25|0
1623679800000|2021-06-14 14:10:00|6794.76|6794.76|6793.03|6793.03|6794.76|6794.76|6793.03|6793.03|0
1623680100000|2021-06-14 14:15:00|6795.08|6795.08|6798.34|6798.34|6798.34|6798.34|6795.08|6795.08|0
1623680400000|2021-06-14 14:20:00|6797.88|6797.88|6799.31|6799.31|6799.31|6799.31|6797.88|6797.88|0
1623680700000|2021-06-14 14:25:00|6798.35|6798.35|6796.75|6796.75|6798.35|6798.35|6796.75|6796.75|0
1623681000000|2021-06-14 14:30:00|6796|6796|6793.94|6793.94|6796|6796|6793.94|6793.94|0
1623681300000|2021-06-14 14:35:00|6793.96|6793.96|6789.91|6789.91|6793.96|6793.96|6789.32|6789.32|0
1623681600000|2021-06-14 14:40:00|6787.3|6787.3|6786.81|6786.81|6787.98|6787.98|6786.81|6786.81|0
1623681900000|2021-06-14 14:45:00|6785.88|6785.88|6786.64|6786.64|6786.64|6786.64|6785.35|6785.35|0
1623682200000|2021-06-14 14:50:00|6788|6788|6790.76|6790.76|6790.76|6790.76|6788|6788|0
1623682500000|2021-06-14 14:55:00|6791.48|6791.48|6793.04|6793.04|6793.55|6793.55|6790.8|6790.8|0
1623682800000|2021-06-14 15:00:00|6796.02|6796.02|6794.2|6794.2|6797.48|6797.48|6794.2|6794.2|0
1623683100000|2021-06-14 15:05:00|6794.76|6794.76|6795.8|6795.8|6795.9|6795.9|6794.67|6794.67|0
1623683400000|2021-06-14 15:10:00|6795.93|6795.93|6797.11|6797.11|6797.11|6797.11|6795.01|6795.01|0
1623683700000|2021-06-14 15:15:00|6798.33|6798.33|6797.06|6797.06|6798.33|6798.33|6797.06|6797.06|0
1623684000000|2021-06-14 15:20:00|6796.93|6796.93|6794.46|6794.46|6796.93|6796.93|6794.46|6794.46|0
1623684300000|2021-06-14 15:25:00|6794.42|6794.42|6794.27|6794.27|6794.6|6794.6|6794.27|6794.27|0
1623741300000|2021-06-15 07:15:00|6803.7|6803.7|6808.32|6808.32|6808.32|6808.32|6803.7|6803.7|0
1623741600000|2021-06-15 07:20:00|6810.36|6810.36|6809.65|6809.65|6811.89|6811.89|6809.65|6809.65|0
1623741900000|2021-06-15 07:25:00|6810.68|6810.68|6806.24|6806.24|6810.68|6810.68|6804.77|6804.77|0
1623742200000|2021-06-15 07:30:00|6809.03|6809.03|6816.36|6816.36|6816.36|6816.36|6809.03|6809.03|0
1623742500000|2021-06-15 07:35:00|6817.58|6817.58|6818.49|6818.49|6818.49|6818.49|6817.52|6817.52|0
1623742800000|2021-06-15 07:40:00|6818.37|6818.37|6823.32|6823.32|6823.32|6823.32|6818.37|6818.37|0
1623743100000|2021-06-15 07:45:00|6822.84|6822.84|6826.5|6826.5|6826.5|6826.5|6822.31|6822.31|0
1623743400000|2021-06-15 07:50:00|6826.55|6826.55|6827.22|6827.22|6827.22|6827.22|6826.5|6826.5|0
1623743700000|2021-06-15 07:55:00|6827.94|6827.94|6825.92|6825.92|6827.94|6827.94|6825.03|6825.03|0
1623744000000|2021-06-15 08:00:00|6825.04|6825.04|6825.53|6825.53|6825.58|6825.58|6824.52|6824.52|0
1623744300000|2021-06-15 08:05:00|6826.16|6826.16|6821.21|6821.21|6826.16|6826.16|6821.21|6821.21|0
1623744600000|2021-06-15 08:10:00|6820.25|6820.25|6819.33|6819.33|6820.25|6820.25|6819.02|6819.02|0
1623744900000|2021-06-15 08:15:00|6819.29|6819.29|6820.72|6820.72|6820.87|6820.87|6819.29|6819.29|0
1623745200000|2021-06-15 08:20:00|6821.43|6821.43|6822.24|6822.24|6822.24|6822.24|6821.43|6821.43|0
1623745500000|2021-06-15 08:25:00|6822.75|6822.75|6817.24|6817.24|6822.75|6822.75|6817.24|6817.24|0
1623745800000|2021-06-15 08:30:00|6817.64|6817.64|6817.32|6817.32|6817.64|6817.64|6815.79|6815.79|0
1623746100000|2021-06-15 08:35:00|6817.44|6817.44|6820.03|6820.03|6820.03|6820.03|6817.44|6817.44|0
1623746400000|2021-06-15 08:40:00|6818.72|6818.72|6818.31|6818.31|6818.72|6818.72|6817.63|6817.63|0
1623746700000|2021-06-15 08:45:00|6818.92|6818.92|6818.26|6818.26|6818.92|6818.92|6818.1|6818.1|0
1623747000000|2021-06-15 08:50:00|6818.47|6818.47|6819.47|6819.47|6820.28|6820.28|6818.47|6818.47|0
1623747300000|2021-06-15 08:55:00|6819.89|6819.89|6821.57|6821.57|6821.57|6821.57|6819.83|6819.83|0
1623747600000|2021-06-15 09:00:00|6822.8|6822.8|6821.35|6821.35|6822.95|6822.95|6820.14|6820.14|0
1623747900000|2021-06-15 09:05:00|6821.27|6821.27|6819.38|6819.38|6822.71|6822.71|6819.38|6819.38|0
1623748200000|2021-06-15 09:10:00|6818.61|6818.61|6818.44|6818.44|6818.61|6818.61|6816.6|6816.6|0
1623748500000|2021-06-15 09:15:00|6818.03|6818.03|6818.98|6818.98|6818.98|6818.98|6817.96|6817.96|0
1623748800000|2021-06-15 09:20:00|6820.51|6820.51|6820.37|6820.37|6820.51|6820.51|6820.11|6820.11|0
1623749100000|2021-06-15 09:25:00|6820.72|6820.72|6820.42|6820.42|6821.57|6821.57|6820.42|6820.42|0
1623749400000|2021-06-15 09:30:00|6819.61|6819.61|6820.43|6820.43|6820.94|6820.94|6819.61|6819.61|0
1623749700000|2021-06-15 09:35:00|6819.92|6819.92|6818.09|6818.09|6820|6820|6818.09|6818.09|0
1623750000000|2021-06-15 09:40:00|6817.92|6817.92|6817.68|6817.68|6817.92|6817.92|6816.73|6816.73|0
1623750300000|2021-06-15 09:45:00|6818.07|6818.07|6817.74|6817.74|6818.07|6818.07|6816.77|6816.77|0
1623750600000|2021-06-15 09:50:00|6817.96|6817.96|6815.07|6815.07|6817.96|6817.96|6815.07|6815.07|0
1623750900000|2021-06-15 09:55:00|6814.17|6814.17|6810.32|6810.32|6814.37|6814.37|6810.32|6810.32|0
1623751200000|2021-06-15 10:00:00|6809.24|6809.24|6809.03|6809.03|6810.13|6810.13|6809.03|6809.03|0
1623751500000|2021-06-15 10:05:00|6807.83|6807.83|6805.19|6805.19|6807.83|6807.83|6805.19|6805.19|0
1623751800000|2021-06-15 10:10:00|6804.65|6804.65|6804.59|6804.59|6804.65|6804.65|6803.8|6803.8|0
1623752100000|2021-06-15 10:15:00|6803.61|6803.61|6805.38|6805.38|6805.38|6805.38|6803.3|6803.3|0
1623752400000|2021-06-15 10:20:00|6805.85|6805.85|6805.82|6805.82|6807.9|6807.9|6805.82|6805.82|0
1623752700000|2021-06-15 10:25:00|6805.18|6805.18|6805.46|6805.46|6805.81|6805.81|6805.18|6805.18|0
1623753000000|2021-06-15 10:30:00|6805.26|6805.26|6806.01|6806.01|6806.01|6806.01|6804.76|6804.76|0
1623753300000|2021-06-15 10:35:00|6805.68|6805.68|6803.76|6803.76|6805.68|6805.68|6803.76|6803.76|0
1623753600000|2021-06-15 10:40:00|6803.99|6803.99|6801.75|6801.75|6804.99|6804.99|6801.75|6801.75|0
1623753900000|2021-06-15 10:45:00|6801.97|6801.97|6801.72|6801.72|6801.97|6801.97|6801|6801|0
1623754200000|2021-06-15 10:50:00|6802.44|6802.44|6797.11|6797.11|6802.44|6802.44|6797.11|6797.11|0
1623754500000|2021-06-15 10:55:00|6796.26|6796.26|6795.66|6795.66|6796.26|6796.26|6795.49|6795.49|0
1623754800000|2021-06-15 11:00:00|6797.26|6797.26|6795.18|6795.18|6797.78|6797.78|6795.18|6795.18|0
1623755100000|2021-06-15 11:05:00|6792.84|6792.84|6794.15|6794.15|6794.8|6794.8|6792.84|6792.84|0
1623755400000|2021-06-15 11:10:00|6793.8|6793.8|6797.5|6797.5|6797.5|6797.5|6793.8|6793.8|0
1623755700000|2021-06-15 11:15:00|6796.35|6796.35|6799.7|6799.7|6799.7|6799.7|6796.35|6796.35|0
1623756000000|2021-06-15 11:20:00|6800.25|6800.25|6801.09|6801.09|6801.55|6801.55|6800.25|6800.25|0
1623756300000|2021-06-15 11:25:00|6801.86|6801.86|6802.54|6802.54|6803.57|6803.57|6801.86|6801.86|0
1623756600000|2021-06-15 11:30:00|6803.15|6803.15|6804.85|6804.85|6805.42|6805.42|6803.15|6803.15|0
1623756900000|2021-06-15 11:35:00|6804.33|6804.33|6806.3|6806.3|6806.3|6806.3|6803.91|6803.91|0
1623757200000|2021-06-15 11:40:00|6806.33|6806.33|6808.48|6808.48|6808.48|6808.48|6806.3|6806.3|0
1623757500000|2021-06-15 11:45:00|6809.38|6809.38|6808.42|6808.42|6809.38|6809.38|6807.3|6807.3|0
1623757800000|2021-06-15 11:50:00|6809.62|6809.62|6808.63|6808.63|6809.62|6809.62|6808.63|6808.63|0
1623758100000|2021-06-15 11:55:00|6808.37|6808.37|6808.28|6808.28|6808.61|6808.61|6808.11|6808.11|0
1623758400000|2021-06-15 12:00:00|6808.54|6808.54|6807.36|6807.36|6808.91|6808.91|6807.36|6807.36|0
1623758700000|2021-06-15 12:05:00|6807.5|6807.5|6807.96|6807.96|6808.2|6808.2|6807.22|6807.22|0
1623759000000|2021-06-15 12:10:00|6807.56|6807.56|6808.23|6808.23|6808.23|6808.23|6807.19|6807.19|0
1623759300000|2021-06-15 12:15:00|6807.13|6807.13|6806.06|6806.06|6807.13|6807.13|6806.06|6806.06|0
1623759600000|2021-06-15 12:20:00|6808.24|6808.24|6809.82|6809.82|6809.82|6809.82|6808.03|6808.03|0
1623759900000|2021-06-15 12:25:00|6809.89|6809.89|6808.14|6808.14|6809.98|6809.98|6808.14|6808.14|0
1623760200000|2021-06-15 12:30:00|6808.44|6808.44|6804.16|6804.16|6808.44|6808.44|6804.16|6804.16|0
1623760500000|2021-06-15 12:35:00|6804.33|6804.33|6800.42|6800.42|6804.33|6804.33|6800.42|6800.42|0
1623760800000|2021-06-15 12:40:00|6799.77|6799.77|6801.73|6801.73|6801.73|6801.73|6799.77|6799.77|0
1623761100000|2021-06-15 12:45:00|6801.35|6801.35|6803.06|6803.06|6803.35|6803.35|6801.35|6801.35|0
1623761400000|2021-06-15 12:50:00|6804.36|6804.36|6806.23|6806.23|6806.25|6806.25|6804.36|6804.36|0
1623761700000|2021-06-15 12:55:00|6803.16|6803.16|6800.16|6800.16|6803.82|6803.82|6800.16|6800.16|0
1623762000000|2021-06-15 13:00:00|6798.45|6798.45|6797.44|6797.44|6800.15|6800.15|6797.44|6797.44|0
1623762300000|2021-06-15 13:05:00|6797.68|6797.68|6795.68|6795.68|6797.68|6797.68|6792.78|6792.78|0
1623762600000|2021-06-15 13:10:00|6795.22|6795.22|6793.1|6793.1|6795.22|6795.22|6793.1|6793.1|0
1623762900000|2021-06-15 13:15:00|6793.69|6793.69|6792.56|6792.56|6793.69|6793.69|6791.54|6791.54|0
1623763200000|2021-06-15 13:20:00|6794.31|6794.31|6797.2|6797.2|6797.2|6797.2|6794.19|6794.19|0
1623763500000|2021-06-15 13:25:00|6797.14|6797.14|6798.64|6798.64|6798.64|6798.64|6796.63|6796.63|0
1623763800000|2021-06-15 13:30:00|6798.76|6798.76|6798.68|6798.68|6799.73|6799.73|6795.56|6795.56|0
1623764100000|2021-06-15 13:35:00|6800.01|6800.01|6796.18|6796.18|6801.58|6801.58|6796.18|6796.18|0
1623764400000|2021-06-15 13:40:00|6799.15|6799.15|6801.66|6801.66|6801.66|6801.66|6798.42|6798.42|0
1623764700000|2021-06-15 13:45:00|6804.03|6804.03|6808.79|6808.79|6808.79|6808.79|6804.03|6804.03|0
1623765000000|2021-06-15 13:50:00|6809.15|6809.15|6809.18|6809.18|6809.77|6809.77|6807.63|6807.63|0
1623765300000|2021-06-15 13:55:00|6811.41|6811.41|6812.35|6812.35|6812.35|6812.35|6811.04|6811.04|0
1623765600000|2021-06-15 14:00:00|6812.06|6812.06|6804.84|6804.84|6812.9|6812.9|6804.84|6804.84|0
1623765900000|2021-06-15 14:05:00|6804.06|6804.06|6801.16|6801.16|6805.29|6805.29|6801.16|6801.16|0
1623766200000|2021-06-15 14:10:00|6803.06|6803.06|6804.59|6804.59|6804.59|6804.59|6803.06|6803.06|0
1623766500000|2021-06-15 14:15:00|6804.97|6804.97|6805.82|6805.82|6806.68|6806.68|6804.74|6804.74|0
1623766800000|2021-06-15 14:20:00|6805.49|6805.49|6804.52|6804.52|6806.38|6806.38|6804.21|6804.21|0
1623767100000|2021-06-15 14:25:00|6802.27|6802.27|6798.65|6798.65|6802.27|6802.27|6798.65|6798.65|0
1623767400000|2021-06-15 14:30:00|6799.1|6799.1|6798.43|6798.43|6799.21|6799.21|6798.43|6798.43|0
1623767700000|2021-06-15 14:35:00|6798.42|6798.42|6794.75|6794.75|6798.42|6798.42|6794.72|6794.72|0
1623768000000|2021-06-15 14:40:00|6794.28|6794.28|6795.22|6795.22|6795.22|6795.22|6794.17|6794.17|0
1623768300000|2021-06-15 14:45:00|6796.01|6796.01|6793.16|6793.16|6796.01|6796.01|6793.16|6793.16|0
1623768600000|2021-06-15 14:50:00|6794.18|6794.18|6792.38|6792.38|6794.97|6794.97|6792.38|6792.38|0
1623768900000|2021-06-15 14:55:00|6792.21|6792.21|6792.22|6792.22|6792.45|6792.45|6792.04|6792.04|0
1623769200000|2021-06-15 15:00:00|6794.69|6794.69|6792.2|6792.2|6794.69|6794.69|6792.2|6792.2|0
1623769500000|2021-06-15 15:05:00|6792.6|6792.6|6791.59|6791.59|6792.6|6792.6|6791.33|6791.33|0
1623769800000|2021-06-15 15:10:00|6791.41|6791.41|6791.25|6791.25|6791.5|6791.5|6790.12|6790.12|0
1623770100000|2021-06-15 15:15:00|6790.34|6790.34|6785.72|6785.72|6790.34|6790.34|6785.72|6785.72|0
1623770400000|2021-06-15 15:20:00|6785.98|6785.98|6788.44|6788.44|6788.44|6788.44|6785.03|6785.03|0
1623770700000|2021-06-15 15:25:00|6787.42|6787.42|6785.82|6785.82|6787.59|6787.59|6785.63|6785.63|0
1623827700000|2021-06-16 07:15:00|6803.7|6803.7|6802.57|6802.57|6803.7|6803.7|6801.34|6801.34|0
1623828000000|2021-06-16 07:20:00|6799.63|6799.63|6793.62|6793.62|6799.63|6799.63|6793.6|6793.6|0
1623828300000|2021-06-16 07:25:00|6794.29|6794.29|6800.77|6800.77|6800.77|6800.77|6794.29|6794.29|0
1623828600000|2021-06-16 07:30:00|6802.06|6802.06|6795.2|6795.2|6802.06|6802.06|6795.2|6795.2|0
1623828900000|2021-06-16 07:35:00|6795.92|6795.92|6794.62|6794.62|6795.92|6795.92|6793.64|6793.64|0
1623829200000|2021-06-16 07:40:00|6794.89|6794.89|6794.05|6794.05|6794.89|6794.89|6793.9|6793.9|0
1623829500000|2021-06-16 07:45:00|6793.43|6793.43|6793.12|6793.12|6794.68|6794.68|6793.12|6793.12|0
1623829800000|2021-06-16 07:50:00|6794.13|6794.13|6790.62|6790.62|6794.24|6794.24|6790.07|6790.07|0
1623830100000|2021-06-16 07:55:00|6789.74|6789.74|6790.9|6790.9|6790.9|6790.9|6788.36|6788.36|0
1623830400000|2021-06-16 08:00:00|6792.53|6792.53|6791.91|6791.91|6793.41|6793.41|6791.91|6791.91|0
1623830700000|2021-06-16 08:05:00|6790.45|6790.45|6792.14|6792.14|6792.14|6792.14|6789.63|6789.63|0
1623831000000|2021-06-16 08:10:00|6791.16|6791.16|6792.03|6792.03|6792.23|6792.23|6790.95|6790.95|0
1623831300000|2021-06-16 08:15:00|6790.98|6790.98|6790.33|6790.33|6791.18|6791.18|6790.33|6790.33|0
1623831600000|2021-06-16 08:20:00|6788.81|6788.81|6784.89|6784.89|6788.81|6788.81|6784.89|6784.89|0
1623831900000|2021-06-16 08:25:00|6786.06|6786.06|6785.54|6785.54|6788.21|6788.21|6785.54|6785.54|0
1623832200000|2021-06-16 08:30:00|6785.84|6785.84|6783.78|6783.78|6785.84|6785.84|6783.78|6783.78|0
1623832500000|2021-06-16 08:35:00|6784.58|6784.58|6785.07|6785.07|6785.53|6785.53|6784.58|6784.58|0
1623832800000|2021-06-16 08:40:00|6784.54|6784.54|6783.81|6783.81|6784.66|6784.66|6783.46|6783.46|0
1623833100000|2021-06-16 08:45:00|6784.38|6784.38|6790.54|6790.54|6790.54|6790.54|6784.38|6784.38|0
1623833400000|2021-06-16 08:50:00|6791.65|6791.65|6791.99|6791.99|6792.49|6792.49|6791.65|6791.65|0
1623833700000|2021-06-16 08:55:00|6792.58|6792.58|6794.14|6794.14|6794.25|6794.25|6792.58|6792.58|0
1623834000000|2021-06-16 09:00:00|6794.54|6794.54|6795.06|6795.06|6795.09|6795.09|6794.54|6794.54|0
1623834300000|2021-06-16 09:05:00|6795.65|6795.65|6796.02|6796.02|6796.58|6796.58|6795.26|6795.26|0
1623834600000|2021-06-16 09:10:00|6795.86|6795.86|6799.93|6799.93|6800.81|6800.81|6795.86|6795.86|0
1623834900000|2021-06-16 09:15:00|6799.06|6799.06|6797.11|6797.11|6799.06|6799.06|6795.3|6795.3|0
1623835200000|2021-06-16 09:20:00|6798.21|6798.21|6797.5|6797.5|6798.21|6798.21|6797.5|6797.5|0
1623835500000|2021-06-16 09:25:00|6797.96|6797.96|6796.18|6796.18|6797.96|6797.96|6796.18|6796.18|0
1623835800000|2021-06-16 09:30:00|6794.69|6794.69|6792.47|6792.47|6794.69|6794.69|6792.46|6792.46|0
1623836100000|2021-06-16 09:35:00|6792.88|6792.88|6793.78|6793.78|6793.78|6793.78|6792.69|6792.69|0
1623836400000|2021-06-16 09:40:00|6792.71|6792.71|6790.91|6790.91|6792.71|6792.71|6790.69|6790.69|0
1623836700000|2021-06-16 09:45:00|6791.56|6791.56|6791.22|6791.22|6793.07|6793.07|6791.22|6791.22|0
1623837000000|2021-06-16 09:50:00|6790.47|6790.47|6791.93|6791.93|6791.93|6791.93|6790.47|6790.47|0
1623837300000|2021-06-16 09:55:00|6792.25|6792.25|6787.48|6787.48|6792.25|6792.25|6787.48|6787.48|0
1623837600000|2021-06-16 10:00:00|6787.43|6787.43|6785.87|6785.87|6787.43|6787.43|6785.31|6785.31|0
1623837900000|2021-06-16 10:05:00|6786.1|6786.1|6785.62|6785.62|6786.1|6786.1|6785.18|6785.18|0
1623838200000|2021-06-16 10:10:00|6785.46|6785.46|6786.27|6786.27|6786.27|6786.27|6783.49|6783.49|0
1623838500000|2021-06-16 10:15:00|6786.49|6786.49|6786.88|6786.88|6787.6|6787.6|6786.49|6786.49|0
1623838800000|2021-06-16 10:20:00|6786.07|6786.07|6788.12|6788.12|6788.8|6788.8|6786.07|6786.07|0
1623839100000|2021-06-16 10:25:00|6788.49|6788.49|6786.73|6786.73|6788.49|6788.49|6786.62|6786.62|0
1623839400000|2021-06-16 10:30:00|6787.76|6787.76|6791.56|6791.56|6791.56|6791.56|6787.76|6787.76|0
1623839700000|2021-06-16 10:35:00|6792.42|6792.42|6789.88|6789.88|6792.42|6792.42|6789.88|6789.88|0
1623840000000|2021-06-16 10:40:00|6789.5|6789.5|6787.96|6787.96|6789.5|6789.5|6787.96|6787.96|0
1623840300000|2021-06-16 10:45:00|6787.54|6787.54|6790.5|6790.5|6790.5|6790.5|6787.54|6787.54|0
1623840600000|2021-06-16 10:50:00|6790.99|6790.99|6791.21|6791.21|6791.32|6791.32|6790.99|6790.99|0
1623840900000|2021-06-16 10:55:00|6791.58|6791.58|6789.8|6789.8|6791.58|6791.58|6789.41|6789.41|0
1623841200000|2021-06-16 11:00:00|6789.79|6789.79|6788.03|6788.03|6789.79|6789.79|6788.03|6788.03|0
1623841500000|2021-06-16 11:05:00|6787.57|6787.57|6785.67|6785.67|6787.57|6787.57|6785.16|6785.16|0
1623841800000|2021-06-16 11:10:00|6785.84|6785.84|6786.43|6786.43|6788.29|6788.29|6785.84|6785.84|0
1623842100000|2021-06-16 11:15:00|6786.66|6786.66|6788.37|6788.37|6788.37|6788.37|6786.2|6786.2|0
1623842400000|2021-06-16 11:20:00|6788.58|6788.58|6790.47|6790.47|6790.47|6790.47|6788.58|6788.58|0
1623842700000|2021-06-16 11:25:00|6790.51|6790.51|6789.34|6789.34|6790.51|6790.51|6789.34|6789.34|0
1623843000000|2021-06-16 11:30:00|6790.31|6790.31|6790.4|6790.4|6790.52|6790.52|6790.26|6790.26|0
1623843300000|2021-06-16 11:35:00|6789.81|6789.81|6793|6793|6793|6793|6789.81|6789.81|0
1623843600000|2021-06-16 11:40:00|6793.19|6793.19|6793.04|6793.04|6793.96|6793.96|6792.94|6792.94|0
1623843900000|2021-06-16 11:45:00|6792.89|6792.89|6793.57|6793.57|6793.57|6793.57|6792.4|6792.4|0
1623844200000|2021-06-16 11:50:00|6792.55|6792.55|6790.76|6790.76|6792.55|6792.55|6790.76|6790.76|0
1623844500000|2021-06-16 11:55:00|6790.87|6790.87|6791.04|6791.04|6791.3|6791.3|6790.87|6790.87|0
1623844800000|2021-06-16 12:00:00|6791.14|6791.14|6792.69|6792.69|6792.69|6792.69|6790.36|6790.36|0
1623845100000|2021-06-16 12:05:00|6791.37|6791.37|6788.38|6788.38|6792.22|6792.22|6788.38|6788.38|0
1623845400000|2021-06-16 12:10:00|6788.01|6788.01|6788.95|6788.95|6788.95|6788.95|6788.01|6788.01|0
1623845700000|2021-06-16 12:15:00|6790|6790|6791.43|6791.43|6791.5|6791.5|6790|6790|0
1623846000000|2021-06-16 12:20:00|6790.64|6790.64|6788.88|6788.88|6790.64|6790.64|6788.88|6788.88|0
1623846300000|2021-06-16 12:25:00|6788.86|6788.86|6789.15|6789.15|6789.15|6789.15|6786.79|6786.79|0
1623846600000|2021-06-16 12:30:00|6789.4|6789.4|6790.89|6790.89|6791.58|6791.58|6789.4|6789.4|0
1623846900000|2021-06-16 12:35:00|6791.22|6791.22|6795.38|6795.38|6795.38|6795.38|6791.22|6791.22|0
1623847200000|2021-06-16 12:40:00|6795.43|6795.43|6795.06|6795.06|6795.43|6795.43|6794.14|6794.14|0
1623847500000|2021-06-16 12:45:00|6795.87|6795.87|6797.48|6797.48|6798.24|6798.24|6795.87|6795.87|0
1623847800000|2021-06-16 12:50:00|6797.39|6797.39|6799.61|6799.61|6799.61|6799.61|6796.7|6796.7|0
1623848100000|2021-06-16 12:55:00|6799.02|6799.02|6801.92|6801.92|6801.92|6801.92|6799.02|6799.02|0
1623848400000|2021-06-16 13:00:00|6801.59|6801.59|6805.11|6805.11|6805.11|6805.11|6801.59|6801.59|0
1623848700000|2021-06-16 13:05:00|6805.52|6805.52|6804.87|6804.87|6805.75|6805.75|6804.87|6804.87|0
1623849000000|2021-06-16 13:10:00|6804.65|6804.65|6804.56|6804.56|6804.65|6804.65|6803.9|6803.9|0
1623849300000|2021-06-16 13:15:00|6805.57|6805.57|6808.05|6808.05|6808.05|6808.05|6805.57|6805.57|0
1623849600000|2021-06-16 13:20:00|6807.71|6807.71|6808.8|6808.8|6808.8|6808.8|6807.71|6807.71|0
1623849900000|2021-06-16 13:25:00|6809.64|6809.64|6808.77|6808.77|6809.99|6809.99|6807.58|6807.58|0
1623850200000|2021-06-16 13:30:00|6809.59|6809.59|6815.33|6815.33|6816.21|6816.21|6809.59|6809.59|0
1623850500000|2021-06-16 13:35:00|6816.67|6816.67|6817.08|6817.08|6817.94|6817.94|6816.67|6816.67|0
1623850800000|2021-06-16 13:40:00|6816.25|6816.25|6813.36|6813.36|6817.64|6817.64|6813.36|6813.36|0
1623851100000|2021-06-16 13:45:00|6814.36|6814.36|6817.59|6817.59|6817.59|6817.59|6813|6813|0
1623851400000|2021-06-16 13:50:00|6817.75|6817.75|6815.25|6815.25|6818.54|6818.54|6815.25|6815.25|0
1623851700000|2021-06-16 13:55:00|6815.95|6815.95|6816.04|6816.04|6816.04|6816.04|6814.78|6814.78|0
1623852000000|2021-06-16 14:00:00|6816.69|6816.69|6813.57|6813.57|6816.69|6816.69|6813.57|6813.57|0
1623852300000|2021-06-16 14:05:00|6813.4|6813.4|6813.85|6813.85|6813.93|6813.93|6811.76|6811.76|0
1623852600000|2021-06-16 14:10:00|6813.98|6813.98|6816.35|6816.35|6816.35|6816.35|6813.98|6813.98|0
1623852900000|2021-06-16 14:15:00|6815.88|6815.88|6817.09|6817.09|6817.18|6817.18|6815.88|6815.88|0
1623853200000|2021-06-16 14:20:00|6817.4|6817.4|6817.85|6817.85|6819.32|6819.32|6817.4|6817.4|0
1623853500000|2021-06-16 14:25:00|6817.92|6817.92|6819.66|6819.66|6819.66|6819.66|6817.92|6817.92|0
1623853800000|2021-06-16 14:30:00|6819.91|6819.91|6822.81|6822.81|6822.81|6822.81|6819.7|6819.7|0
1623854100000|2021-06-16 14:35:00|6823.76|6823.76|6821.83|6821.83|6823.76|6823.76|6821.77|6821.77|0
1623854400000|2021-06-16 14:40:00|6820.88|6820.88|6821.08|6821.08|6821.08|6821.08|6819.9|6819.9|0
1623854700000|2021-06-16 14:45:00|6820.85|6820.85|6822.33|6822.33|6822.33|6822.33|6820.07|6820.07|0
1623855000000|2021-06-16 14:50:00|6820.9|6820.9|6820.28|6820.28|6822.04|6822.04|6820.28|6820.28|0
1623855300000|2021-06-16 14:55:00|6820.55|6820.55|6820.78|6820.78|6821.43|6821.43|6820.08|6820.08|0
1623855600000|2021-06-16 15:00:00|6822.03|6822.03|6824.89|6824.89|6824.89|6824.89|6821.48|6821.48|0
1623855900000|2021-06-16 15:05:00|6824.16|6824.16|6826.09|6826.09|6826.34|6826.34|6824.16|6824.16|0
1623856200000|2021-06-16 15:10:00|6825.51|6825.51|6828.12|6828.12|6828.12|6828.12|6825.51|6825.51|0
1623856500000|2021-06-16 15:15:00|6826.93|6826.93|6827.83|6827.83|6829.08|6829.08|6826.93|6826.93|0
1623856800000|2021-06-16 15:20:00|6828.05|6828.05|6825.49|6825.49|6828.05|6828.05|6825.49|6825.49|0
1623857100000|2021-06-16 15:25:00|6825.52|6825.52|6822.85|6822.85|6825.61|6825.61|6821.9|6821.9|0
1623914100000|2021-06-17 07:15:00|6804.86|6804.86|6807.06|6807.06|6807.22|6807.22|6804.86|6804.86|0
1623914400000|2021-06-17 07:20:00|6806.67|6806.67|6803.9|6803.9|6807.42|6807.42|6802.58|6802.58|0
1623914700000|2021-06-17 07:25:00|6801.14|6801.14|6791.08|6791.08|6801.14|6801.14|6791.08|6791.08|0
1623915000000|2021-06-17 07:30:00|6791.22|6791.22|6791.94|6791.94|6792.07|6792.07|6789.36|6789.36|0
1623915300000|2021-06-17 07:35:00|6792.31|6792.31|6788.32|6788.32|6792.31|6792.31|6787.95|6787.95|0
1623915600000|2021-06-17 07:40:00|6787.92|6787.92|6789.82|6789.82|6789.82|6789.82|6787.92|6787.92|0
1623915900000|2021-06-17 07:45:00|6787.29|6787.29|6786.37|6786.37|6788.76|6788.76|6786.37|6786.37|0
1623916200000|2021-06-17 07:50:00|6786.08|6786.08|6787.06|6787.06|6787.06|6787.06|6785.65|6785.65|0
1623916500000|2021-06-17 07:55:00|6784.34|6784.34|6788.06|6788.06|6788.06|6788.06|6784.34|6784.34|0
1623916800000|2021-06-17 08:00:00|6787.49|6787.49|6787.44|6787.44|6787.49|6787.49|6785.62|6785.62|0
1623917100000|2021-06-17 08:05:00|6786.82|6786.82|6788.99|6788.99|6789.3|6789.3|6786.82|6786.82|0
1623917400000|2021-06-17 08:10:00|6788.71|6788.71|6780.94|6780.94|6788.71|6788.71|6780.94|6780.94|0
1623917700000|2021-06-17 08:15:00|6781.8|6781.8|6780.99|6780.99|6781.8|6781.8|6778.95|6778.95|0
1623918000000|2021-06-17 08:20:00|6781.46|6781.46|6783.95|6783.95|6783.95|6783.95|6781.46|6781.46|0
1623918300000|2021-06-17 08:25:00|6785.91|6785.91|6787.11|6787.11|6787.21|6787.21|6785.81|6785.81|0
1623918600000|2021-06-17 08:30:00|6786.85|6786.85|6787.7|6787.7|6787.7|6787.7|6785.65|6785.65|0
1623918900000|2021-06-17 08:35:00|6788.96|6788.96|6787.33|6787.33|6788.96|6788.96|6787.33|6787.33|0
1623919200000|2021-06-17 08:40:00|6786.75|6786.75|6787.64|6787.64|6787.64|6787.64|6785.73|6785.73|0
1623919500000|2021-06-17 08:45:00|6787.75|6787.75|6787.35|6787.35|6789.25|6789.25|6787.35|6787.35|0
1623919800000|2021-06-17 08:50:00|6788.99|6788.99|6789.78|6789.78|6790.88|6790.88|6788.99|6788.99|0
1623920100000|2021-06-17 08:55:00|6789.36|6789.36|6787.57|6787.57|6790.04|6790.04|6786.88|6786.88|0
1623920400000|2021-06-17 09:00:00|6788.13|6788.13|6790.27|6790.27|6790.27|6790.27|6788.13|6788.13|0
1623920700000|2021-06-17 09:05:00|6789.54|6789.54|6787.72|6787.72|6791.03|6791.03|6787.72|6787.72|0
1623921000000|2021-06-17 09:10:00|6787.65|6787.65|6788.3|6788.3|6788.3|6788.3|6787.57|6787.57|0
1623921300000|2021-06-17 09:15:00|6788.34|6788.34|6788.29|6788.29|6788.5|6788.5|6787.96|6787.96|0
1623921600000|2021-06-17 09:20:00|6789.17|6789.17|6788.86|6788.86|6789.17|6789.17|6788.43|6788.43|0
1623921900000|2021-06-17 09:25:00|6789.49|6789.49|6789.95|6789.95|6789.95|6789.95|6789.21|6789.21|0
1623922200000|2021-06-17 09:30:00|6789.58|6789.58|6788.8|6788.8|6790.13|6790.13|6788.8|6788.8|0
1623922500000|2021-06-17 09:35:00|6788.21|6788.21|6787.25|6787.25|6788.65|6788.65|6787.25|6787.25|0
1623922800000|2021-06-17 09:40:00|6786.32|6786.32|6785.85|6785.85|6786.48|6786.48|6785.45|6785.45|0
1623923100000|2021-06-17 09:45:00|6786.29|6786.29|6786.54|6786.54|6788.04|6788.04|6786.29|6786.29|0
1623923400000|2021-06-17 09:50:00|6786.51|6786.51|6783.18|6783.18|6786.51|6786.51|6783.18|6783.18|0
1623923700000|2021-06-17 09:55:00|6783.65|6783.65|6782.58|6782.58|6783.65|6783.65|6782.58|6782.58|0
1623924000000|2021-06-17 10:00:00|6783.4|6783.4|6783.87|6783.87|6784.26|6784.26|6783.02|6783.02|0
1623924300000|2021-06-17 10:05:00|6783.63|6783.63|6784.44|6784.44|6784.44|6784.44|6783.29|6783.29|0
1623924600000|2021-06-17 10:10:00|6784.2|6784.2|6787.4|6787.4|6787.4|6787.4|6784.2|6784.2|0
1623924900000|2021-06-17 10:15:00|6787.77|6787.77|6789.86|6789.86|6790.11|6790.11|6787.77|6787.77|0
1623925200000|2021-06-17 10:20:00|6789.82|6789.82|6790.5|6790.5|6790.5|6790.5|6789.27|6789.27|0
1623925500000|2021-06-17 10:25:00|6790.98|6790.98|6790.31|6790.31|6790.98|6790.98|6790.31|6790.31|0
1623925800000|2021-06-17 10:30:00|6790.66|6790.66|6789.35|6789.35|6790.79|6790.79|6789.35|6789.35|0
1623926100000|2021-06-17 10:35:00|6789.49|6789.49|6786.53|6786.53|6789.49|6789.49|6786.53|6786.53|0
1623926400000|2021-06-17 10:40:00|6787.74|6787.74|6784.71|6784.71|6788.82|6788.82|6784.71|6784.71|0
1623926700000|2021-06-17 10:45:00|6784.15|6784.15|6781.1|6781.1|6784.15|6784.15|6781.1|6781.1|0
1623927000000|2021-06-17 10:50:00|6780.99|6780.99|6780.92|6780.92|6781.19|6781.19|6780.74|6780.74|0
1623927300000|2021-06-17 10:55:00|6780.8|6780.8|6781.6|6781.6|6781.6|6781.6|6780.4|6780.4|0
1623927600000|2021-06-17 11:00:00|6781.89|6781.89|6782.94|6782.94|6782.94|6782.94|6781.64|6781.64|0
1623927900000|2021-06-17 11:05:00|6783.8|6783.8|6786.07|6786.07|6786.42|6786.42|6783.8|6783.8|0
1623928200000|2021-06-17 11:10:00|6785.9|6785.9|6786.51|6786.51|6786.84|6786.84|6785.35|6785.35|0
1623928500000|2021-06-17 11:15:00|6786.91|6786.91|6786.82|6786.82|6786.91|6786.91|6786.17|6786.17|0
1623928800000|2021-06-17 11:20:00|6787.91|6787.91|6789.45|6789.45|6789.45|6789.45|6787.47|6787.47|0
1623929100000|2021-06-17 11:25:00|6790.13|6790.13|6790.65|6790.65|6791.71|6791.71|6790.13|6790.13|0
1623929400000|2021-06-17 11:30:00|6790.48|6790.48|6786.98|6786.98|6790.48|6790.48|6786.98|6786.98|0
1623929700000|2021-06-17 11:35:00|6787.69|6787.69|6787.07|6787.07|6787.69|6787.69|6787.07|6787.07|0
1623930000000|2021-06-17 11:40:00|6787.35|6787.35|6787.53|6787.53|6787.53|6787.53|6786.82|6786.82|0
1623930300000|2021-06-17 11:45:00|6787.42|6787.42|6787.36|6787.36|6787.42|6787.42|6786.85|6786.85|0
1623930600000|2021-06-17 11:50:00|6786.24|6786.24|6784.99|6784.99|6786.24|6786.24|6783.85|6783.85|0
1623930900000|2021-06-17 11:55:00|6786.08|6786.08|6785.41|6785.41|6786.66|6786.66|6785.15|6785.15|0
1623931200000|2021-06-17 12:00:00|6784.66|6784.66|6782.2|6782.2|6784.66|6784.66|6782.2|6782.2|0
1623931500000|2021-06-17 12:05:00|6781.9|6781.9|6779.08|6779.08|6781.9|6781.9|6778.58|6778.58|0
1623931800000|2021-06-17 12:10:00|6779.77|6779.77|6780.4|6780.4|6780.4|6780.4|6779.77|6779.77|0
1623932100000|2021-06-17 12:15:00|6779.36|6779.36|6779.49|6779.49|6780.44|6780.44|6779.36|6779.36|0
1623932400000|2021-06-17 12:20:00|6778.97|6778.97|6774.36|6774.36|6778.97|6778.97|6774.36|6774.36|0
1623932700000|2021-06-17 12:25:00|6772.1|6772.1|6774.92|6774.92|6774.92|6774.92|6772.1|6772.1|0
1623933000000|2021-06-17 12:30:00|6774.96|6774.96|6774.87|6774.87|6775.59|6775.59|6774.02|6774.02|0
1623933300000|2021-06-17 12:35:00|6775.88|6775.88|6776.02|6776.02|6777.33|6777.33|6775.88|6775.88|0
1623933600000|2021-06-17 12:40:00|6776.45|6776.45|6775.75|6775.75|6776.47|6776.47|6775.3|6775.3|0
1623933900000|2021-06-17 12:45:00|6777.01|6777.01|6778.01|6778.01|6778.01|6778.01|6776.99|6776.99|0
1623934200000|2021-06-17 12:50:00|6778.14|6778.14|6779.55|6779.55|6779.55|6779.55|6778.14|6778.14|0
1623934500000|2021-06-17 12:55:00|6778.02|6778.02|6777.2|6777.2|6778.02|6778.02|6776.89|6776.89|0
1623934800000|2021-06-17 13:00:00|6777.91|6777.91|6781.56|6781.56|6781.56|6781.56|6777.91|6777.91|0
1623935100000|2021-06-17 13:05:00|6781.42|6781.42|6779.2|6779.2|6781.57|6781.57|6779.2|6779.2|0
1623935400000|2021-06-17 13:10:00|6779.25|6779.25|6780.2|6780.2|6781.91|6781.91|6779.25|6779.25|0
1623935700000|2021-06-17 13:15:00|6778.86|6778.86|6778.25|6778.25|6778.86|6778.86|6776.84|6776.84|0
1623936000000|2021-06-17 13:20:00|6778.64|6778.64|6777.63|6777.63|6778.68|6778.68|6777.63|6777.63|0
1623936300000|2021-06-17 13:25:00|6776.94|6776.94|6775.92|6775.92|6776.94|6776.94|6775.54|6775.54|0
1623936600000|2021-06-17 13:30:00|6776.46|6776.46|6788.19|6788.19|6788.19|6788.19|6776.46|6776.46|0
1623936900000|2021-06-17 13:35:00|6787.53|6787.53|6789.42|6789.42|6789.92|6789.92|6787.53|6787.53|0
1623937200000|2021-06-17 13:40:00|6788.82|6788.82|6790.57|6790.57|6790.58|6790.58|6788.82|6788.82|0
1623937500000|2021-06-17 13:45:00|6788.28|6788.28|6788.82|6788.82|6789.21|6789.21|6787.87|6787.87|0
1623937800000|2021-06-17 13:50:00|6790.28|6790.28|6791.09|6791.09|6793.4|6793.4|6790.28|6790.28|0
1623938100000|2021-06-17 13:55:00|6790.93|6790.93|6791.26|6791.26|6791.26|6791.26|6789.31|6789.31|0
1623938400000|2021-06-17 14:00:00|6790.32|6790.32|6795.19|6795.19|6795.19|6795.19|6790.21|6790.21|0
1623938700000|2021-06-17 14:05:00|6797.14|6797.14|6794.63|6794.63|6797.14|6797.14|6793.39|6793.39|0
1623939000000|2021-06-17 14:10:00|6796.9|6796.9|6795.33|6795.33|6796.9|6796.9|6795.33|6795.33|0
1623939300000|2021-06-17 14:15:00|6794.79|6794.79|6793.27|6793.27|6794.79|6794.79|6791.25|6791.25|0
1623939600000|2021-06-17 14:20:00|6793.04|6793.04|6796.76|6796.76|6796.76|6796.76|6792.96|6792.96|0
1623939900000|2021-06-17 14:25:00|6797.35|6797.35|6804.1|6804.1|6804.1|6804.1|6797.35|6797.35|0
1623940200000|2021-06-17 14:30:00|6805.39|6805.39|6809.64|6809.64|6810.11|6810.11|6805.39|6805.39|0
1623940500000|2021-06-17 14:35:00|6812.52|6812.52|6814.6|6814.6|6817.34|6817.34|6812.52|6812.52|0
1623940800000|2021-06-17 14:40:00|6813.1|6813.1|6816.36|6816.36|6816.42|6816.42|6813.1|6813.1|0
1623941100000|2021-06-17 14:45:00|6816.03|6816.03|6819.39|6819.39|6819.39|6819.39|6816.03|6816.03|0
1623941400000|2021-06-17 14:50:00|6819|6819|6820.01|6820.01|6820.69|6820.69|6819|6819|0
1623941700000|2021-06-17 14:55:00|6821.33|6821.33|6824.6|6824.6|6824.6|6824.6|6821.33|6821.33|0
1623942000000|2021-06-17 15:00:00|6826|6826|6827.17|6827.17|6827.17|6827.17|6826|6826|0
1623942300000|2021-06-17 15:05:00|6827.92|6827.92|6827.74|6827.74|6830.35|6830.35|6827.74|6827.74|0
1623942600000|2021-06-17 15:10:00|6829.48|6829.48|6827.89|6827.89|6830.15|6830.15|6827.89|6827.89|0
1623942900000|2021-06-17 15:15:00|6824.42|6824.42|6825.94|6825.94|6828.59|6828.59|6824.42|6824.42|0
1623943200000|2021-06-17 15:20:00|6825.11|6825.11|6824.93|6824.93|6826.83|6826.83|6824.93|6824.93|0
1623943500000|2021-06-17 15:25:00|6825.31|6825.31|6824.72|6824.72|6825.31|6825.31|6824.36|6824.36|0
1624000500000|2021-06-18 07:15:00|6853.51|6853.51|6848.77|6848.77|6853.51|6853.51|6846.59|6846.59|0
1624000800000|2021-06-18 07:20:00|6848.19|6848.19|6846.11|6846.11|6848.19|6848.19|6845.86|6845.86|0
1624001100000|2021-06-18 07:25:00|6845.64|6845.64|6847.06|6847.06|6847.28|6847.28|6845.16|6845.16|0
1624001400000|2021-06-18 07:30:00|6847.28|6847.28|6838.86|6838.86|6847.28|6847.28|6838.86|6838.86|0
1624001700000|2021-06-18 07:35:00|6835.62|6835.62|6830.11|6830.11|6835.84|6835.84|6830.11|6830.11|0
1624002000000|2021-06-18 07:40:00|6828.88|6828.88|6824.2|6824.2|6828.88|6828.88|6824.2|6824.2|0
1624002300000|2021-06-18 07:45:00|6824.08|6824.08|6817.53|6817.53|6824.08|6824.08|6817.53|6817.53|0
1624002600000|2021-06-18 07:50:00|6814.56|6814.56|6816.54|6816.54|6816.54|6816.54|6814.56|6814.56|0
1624002900000|2021-06-18 07:55:00|6816.86|6816.86|6816.8|6816.8|6818.56|6818.56|6816.8|6816.8|0
1624003200000|2021-06-18 08:00:00|6814.53|6814.53|6818.68|6818.68|6818.68|6818.68|6813.36|6813.36|0
1624003500000|2021-06-18 08:05:00|6818.95|6818.95|6818.94|6818.94|6818.95|6818.95|6817.52|6817.52|0
1624003800000|2021-06-18 08:10:00|6820.38|6820.38|6821.65|6821.65|6822.39|6822.39|6820.38|6820.38|0
1624004100000|2021-06-18 08:15:00|6820.94|6820.94|6822.28|6822.28|6822.28|6822.28|6819.7|6819.7|0
1624004400000|2021-06-18 08:20:00|6821.89|6821.89|6825.32|6825.32|6825.32|6825.32|6821.89|6821.89|0
1624004700000|2021-06-18 08:25:00|6825.01|6825.01|6827.16|6827.16|6827.16|6827.16|6825.01|6825.01|0
1624005000000|2021-06-18 08:30:00|6826.98|6826.98|6826.93|6826.93|6827.61|6827.61|6826.93|6826.93|0
1624005300000|2021-06-18 08:35:00|6828|6828|6827.37|6827.37|6828|6828|6826.32|6826.32|0
1624005600000|2021-06-18 08:40:00|6827.65|6827.65|6825.42|6825.42|6827.65|6827.65|6825.42|6825.42|0
1624005900000|2021-06-18 08:45:00|6825.67|6825.67|6827.04|6827.04|6827.09|6827.09|6825.67|6825.67|0
1624006200000|2021-06-18 08:50:00|6826.35|6826.35|6823.55|6823.55|6826.35|6826.35|6823.55|6823.55|0
1624006500000|2021-06-18 08:55:00|6821.57|6821.57|6822.71|6822.71|6822.71|6822.71|6820.55|6820.55|0
1624006800000|2021-06-18 09:00:00|6822.14|6822.14|6822.55|6822.55|6824.39|6824.39|6822.14|6822.14|0
1624007100000|2021-06-18 09:05:00|6821.95|6821.95|6823.21|6823.21|6823.38|6823.38|6821.95|6821.95|0
1624007400000|2021-06-18 09:10:00|6821.53|6821.53|6821.53|6821.53|6821.53|6821.53|6821.53|6821.53|0
1624007700000|2021-06-18 09:15:00|6820.89|6820.89|6822.89|6822.89|6825.18|6825.18|6820.89|6820.89|0
1624008000000|2021-06-18 09:20:00|6823.78|6823.78|6823.89|6823.89|6823.89|6823.89|6823.13|6823.13|0
1624008300000|2021-06-18 09:25:00|6824.53|6824.53|6829.82|6829.82|6830.02|6830.02|6824.53|6824.53|0
1624008600000|2021-06-18 09:30:00|6828.49|6828.49|6827.6|6827.6|6829.34|6829.34|6827.6|6827.6|0
1624008900000|2021-06-18 09:35:00|6826.84|6826.84|6826.31|6826.31|6827.07|6827.07|6826.31|6826.31|0
1624009200000|2021-06-18 09:40:00|6826.42|6826.42|6831.44|6831.44|6831.44|6831.44|6826.42|6826.42|0
1624009500000|2021-06-18 09:45:00|6832.22|6832.22|6832.09|6832.09|6832.22|6832.22|6830.78|6830.78|0
1624009800000|2021-06-18 09:50:00|6836.72|6836.72|6837.65|6837.65|6840.51|6840.51|6834.23|6834.23|0
1624010100000|2021-06-18 09:55:00|6838.08|6838.08|6835.61|6835.61|6838.38|6838.38|6833.57|6833.57|0
1624010400000|2021-06-18 10:00:00|6834.67|6834.67|6832.32|6832.32|6834.67|6834.67|6832.32|6832.32|0
1624010700000|2021-06-18 10:05:00|6829.49|6829.49|6829.62|6829.62|6829.62|6829.62|6826.39|6826.39|0
1624011000000|2021-06-18 10:10:00|6829.8|6829.8|6828.44|6828.44|6829.8|6829.8|6828.44|6828.44|0
1624011300000|2021-06-18 10:15:00|6827.06|6827.06|6826.26|6826.26|6827.06|6827.06|6824.83|6824.83|0
1624011600000|2021-06-18 10:20:00|6827.26|6827.26|6830.24|6830.24|6830.24|6830.24|6826.7|6826.7|0
1624011900000|2021-06-18 10:25:00|6830.39|6830.39|6831.91|6831.91|6831.91|6831.91|6830.39|6830.39|0
1624012200000|2021-06-18 10:30:00|6832.16|6832.16|6829.29|6829.29|6832.16|6832.16|6829.13|6829.13|0
1624012500000|2021-06-18 10:35:00|6828.23|6828.23|6829.13|6829.13|6829.13|6829.13|6827.66|6827.66|0
1624012800000|2021-06-18 10:40:00|6829.16|6829.16|6829.23|6829.23|6830.22|6830.22|6828.92|6828.92|0
1624013100000|2021-06-18 10:45:00|6828.81|6828.81|6826.6|6826.6|6828.81|6828.81|6826.6|6826.6|0
1624013400000|2021-06-18 10:50:00|6829.65|6829.65|6829.5|6829.5|6829.97|6829.97|6829.5|6829.5|0
1624013700000|2021-06-18 10:55:00|6828.37|6828.37|6830.28|6830.28|6830.28|6830.28|6828.37|6828.37|0
1624014000000|2021-06-18 11:00:00|6830.23|6830.23|6827.32|6827.32|6830.23|6830.23|6827.32|6827.32|0
1624014300000|2021-06-18 11:05:00|6824.85|6824.85|6823.5|6823.5|6825.3|6825.3|6823.5|6823.5|0
1624014600000|2021-06-18 11:10:00|6822.66|6822.66|6821.48|6821.48|6822.66|6822.66|6820.33|6820.33|0
1624014900000|2021-06-18 11:15:00|6822.44|6822.44|6821.34|6821.34|6822.44|6822.44|6821.3|6821.3|0
1624015200000|2021-06-18 11:20:00|6820.84|6820.84|6819.76|6819.76|6820.84|6820.84|6817.25|6817.25|0
1624015500000|2021-06-18 11:25:00|6820.34|6820.34|6820.88|6820.88|6820.88|6820.88|6819.93|6819.93|0
1624015800000|2021-06-18 11:30:00|6821.56|6821.56|6821.35|6821.35|6821.56|6821.56|6819.97|6819.97|0
1624016100000|2021-06-18 11:35:00|6820.22|6820.22|6818.17|6818.17|6820.22|6820.22|6818.17|6818.17|0
1624016400000|2021-06-18 11:40:00|6817.94|6817.94|6816.97|6816.97|6818.79|6818.79|6816.97|6816.97|0
1624016700000|2021-06-18 11:45:00|6817.85|6817.85|6820.38|6820.38|6820.87|6820.87|6817.85|6817.85|0
1624017000000|2021-06-18 11:50:00|6821.33|6821.33|6818.88|6818.88|6821.33|6821.33|6818.88|6818.88|0
1624017300000|2021-06-18 11:55:00|6818.35|6818.35|6822.12|6822.12|6822.12|6822.12|6818.35|6818.35|0
1624017600000|2021-06-18 12:00:00|6822.69|6822.69|6817.83|6817.83|6822.69|6822.69|6817.83|6817.83|0
1624017900000|2021-06-18 12:05:00|6816.76|6816.76|6809.86|6809.86|6816.76|6816.76|6809.86|6809.86|0
1624018200000|2021-06-18 12:10:00|6809.87|6809.87|6807.63|6807.63|6809.87|6809.87|6806.99|6806.99|0
1624018500000|2021-06-18 12:15:00|6805.63|6805.63|6801.17|6801.17|6805.63|6805.63|6800.62|6800.62|0
1624018800000|2021-06-18 12:20:00|6801.12|6801.12|6795.78|6795.78|6801.12|6801.12|6795.78|6795.78|0
1624019100000|2021-06-18 12:25:00|6794.49|6794.49|6795.24|6795.24|6795.24|6795.24|6792.19|6792.19|0
1624019400000|2021-06-18 12:30:00|6795.48|6795.48|6796.65|6796.65|6796.65|6796.65|6793.39|6793.39|0
1624019700000|2021-06-18 12:35:00|6798.08|6798.08|6797.31|6797.31|6798.41|6798.41|6797.31|6797.31|0
1624020000000|2021-06-18 12:40:00|6796.25|6796.25|6791.77|6791.77|6796.25|6796.25|6791.77|6791.77|0
1624020300000|2021-06-18 12:45:00|6792.42|6792.42|6798.81|6798.81|6798.81|6798.81|6792.42|6792.42|0
1624020600000|2021-06-18 12:50:00|6799.26|6799.26|6797.81|6797.81|6799.45|6799.45|6796.38|6796.38|0
1624020900000|2021-06-18 12:55:00|6798.33|6798.33|6796.3|6796.3|6799.41|6799.41|6796.3|6796.3|0
1624021200000|2021-06-18 13:00:00|6794.61|6794.61|6788.56|6788.56|6794.91|6794.91|6788.56|6788.56|0
1624021500000|2021-06-18 13:05:00|6788.41|6788.41|6786.74|6786.74|6788.41|6788.41|6785.68|6785.68|0
1624021800000|2021-06-18 13:10:00|6786.23|6786.23|6786.85|6786.85|6786.85|6786.85|6785.55|6785.55|0
1624022100000|2021-06-18 13:15:00|6785.64|6785.64|6786.57|6786.57|6786.57|6786.57|6785.64|6785.64|0
1624022400000|2021-06-18 13:20:00|6787.08|6787.08|6786.09|6786.09|6787.11|6787.11|6786.09|6786.09|0
1624022700000|2021-06-18 13:25:00|6784.18|6784.18|6784.11|6784.11|6785.09|6785.09|6782.66|6782.66|0
1624023000000|2021-06-18 13:30:00|6783.76|6783.76|6792.45|6792.45|6792.45|6792.45|6783.76|6783.76|0
1624023300000|2021-06-18 13:35:00|6787.58|6787.58|6788.04|6788.04|6788.04|6788.04|6781.15|6781.15|0
1624023600000|2021-06-18 13:40:00|6787.18|6787.18|6792.19|6792.19|6793.64|6793.64|6787|6787|0
1624023900000|2021-06-18 13:45:00|6793.37|6793.37|6795.18|6795.18|6795.18|6795.18|6790.02|6790.02|0
1624024200000|2021-06-18 13:50:00|6797.6|6797.6|6789.28|6789.28|6797.6|6797.6|6789.28|6789.28|0
1624024500000|2021-06-18 13:55:00|6791.34|6791.34|6793.78|6793.78|6793.78|6793.78|6791.17|6791.17|0
1624024800000|2021-06-18 14:00:00|6793.79|6793.79|6790.17|6790.17|6796.34|6796.34|6790.17|6790.17|0
1624025100000|2021-06-18 14:05:00|6787.88|6787.88|6785.86|6785.86|6787.88|6787.88|6785.55|6785.55|0
1624025400000|2021-06-18 14:10:00|6785.3|6785.3|6779.86|6779.86|6785.3|6785.3|6778.39|6778.39|0
1624025700000|2021-06-18 14:15:00|6778.93|6778.93|6775.36|6775.36|6778.93|6778.93|6774.26|6774.26|0
1624026000000|2021-06-18 14:20:00|6772.34|6772.34|6770.51|6770.51|6772.34|6772.34|6770.51|6770.51|0
1624026300000|2021-06-18 14:25:00|6771.79|6771.79|6768.79|6768.79|6771.79|6771.79|6768.06|6768.06|0
1624026600000|2021-06-18 14:30:00|6769.69|6769.69|6771.92|6771.92|6771.92|6771.92|6765.93|6765.93|0
1624026900000|2021-06-18 14:35:00|6772.21|6772.21|6767.8|6767.8|6772.21|6772.21|6767.48|6767.48|0
1624027200000|2021-06-18 14:40:00|6767.1|6767.1|6772.73|6772.73|6772.73|6772.73|6766.73|6766.73|0
1624027500000|2021-06-18 14:45:00|6773.08|6773.08|6773.17|6773.17|6773.17|6773.17|6770.48|6770.48|0
1624027800000|2021-06-18 14:50:00|6773.33|6773.33|6770.68|6770.68|6773.33|6773.33|6770.68|6770.68|0
1624028100000|2021-06-18 14:55:00|6771.12|6771.12|6773.53|6773.53|6773.53|6773.53|6771.12|6771.12|0
1624028400000|2021-06-18 15:00:00|6774.86|6774.86|6770.97|6770.97|6774.86|6774.86|6770.97|6770.97|0
1624028700000|2021-06-18 15:05:00|6770.99|6770.99|6774.44|6774.44|6774.44|6774.44|6770.99|6770.99|0
1624029000000|2021-06-18 15:10:00|6772.64|6772.64|6773.36|6773.36|6774.12|6774.12|6772.64|6772.64|0
1624029300000|2021-06-18 15:15:00|6771.66|6771.66|6769.3|6769.3|6771.66|6771.66|6769.25|6769.25|0
1624029600000|2021-06-18 15:20:00|6769.65|6769.65|6762.41|6762.41|6769.65|6769.65|6762.41|6762.41|0
1624029900000|2021-06-18 15:25:00|6760.6|6760.6|6756.61|6756.61|6760.6|6760.6|6756.61|6756.61|0
1624259700000|2021-06-21 07:15:00|6706.23|6706.23|6720.73|6720.73|6720.73|6720.73|6706.23|6706.23|0
1624260000000|2021-06-21 07:20:00|6723.03|6723.03|6717.93|6717.93|6724.43|6724.43|6717.93|6717.93|0
1624260300000|2021-06-21 07:25:00|6718.23|6718.23|6713.94|6713.94|6718.23|6718.23|6713.94|6713.94|0
1624260600000|2021-06-21 07:30:00|6710.64|6710.64|6714.24|6714.24|6714.24|6714.24|6710.16|6710.16|0
1624260900000|2021-06-21 07:35:00|6714.46|6714.46|6720.04|6720.04|6720.04|6720.04|6713.8|6713.8|0
1624261200000|2021-06-21 07:40:00|6724.01|6724.01|6728.13|6728.13|6728.13|6728.13|6724.01|6724.01|0
1624261500000|2021-06-21 07:45:00|6733|6733|6744.96|6744.96|6744.96|6744.96|6733|6733|0
1624261800000|2021-06-21 07:50:00|6745.47|6745.47|6755.91|6755.91|6755.91|6755.91|6745.47|6745.47|0
1624262100000|2021-06-21 07:55:00|6757.05|6757.05|6758.72|6758.72|6758.72|6758.72|6755.96|6755.96|0
1624262400000|2021-06-21 08:00:00|6759.93|6759.93|6745.59|6745.59|6759.93|6759.93|6745.59|6745.59|0
1624262700000|2021-06-21 08:05:00|6743.9|6743.9|6732.12|6732.12|6743.9|6743.9|6732.12|6732.12|0
1624263000000|2021-06-21 08:10:00|6728.01|6728.01|6719.89|6719.89|6728.01|6728.01|6719.89|6719.89|0
1624263300000|2021-06-21 08:15:00|6717.4|6717.4|6721.5|6721.5|6721.5|6721.5|6717.4|6717.4|0
1624263600000|2021-06-21 08:20:00|6720.98|6720.98|6729.16|6729.16|6729.16|6729.16|6720.98|6720.98|0
1624263900000|2021-06-21 08:25:00|6727.31|6727.31|6721.76|6721.76|6727.78|6727.78|6721.76|6721.76|0
1624264200000|2021-06-21 08:30:00|6720.82|6720.82|6721.8|6721.8|6721.8|6721.8|6719.84|6719.84|0
1624264500000|2021-06-21 08:35:00|6721.25|6721.25|6718.61|6718.61|6721.25|6721.25|6717.52|6717.52|0
1624264800000|2021-06-21 08:40:00|6719.58|6719.58|6720.49|6720.49|6721.44|6721.44|6719.58|6719.58|0
1624265100000|2021-06-21 08:45:00|6718.73|6718.73|6721.69|6721.69|6721.92|6721.92|6718.73|6718.73|0
1624265400000|2021-06-21 08:50:00|6722.15|6722.15|6721.78|6721.78|6723.02|6723.02|6721.78|6721.78|0
1624265700000|2021-06-21 08:55:00|6721.84|6721.84|6722.14|6722.14|6723.47|6723.47|6721.29|6721.29|0
1624266000000|2021-06-21 09:00:00|6722.7|6722.7|6725.06|6725.06|6725.06|6725.06|6722.1|6722.1|0
1624266300000|2021-06-21 09:05:00|6726.77|6726.77|6729.54|6729.54|6729.54|6729.54|6725.81|6725.81|0
1624266600000|2021-06-21 09:10:00|6728.96|6728.96|6731.78|6731.78|6731.78|6731.78|6728.96|6728.96|0
1624266900000|2021-06-21 09:15:00|6731.27|6731.27|6732.16|6732.16|6732.56|6732.56|6731.27|6731.27|0
1624267200000|2021-06-21 09:20:00|6732.24|6732.24|6734.05|6734.05|6734.5|6734.5|6732.24|6732.24|0
1624267500000|2021-06-21 09:25:00|6733.91|6733.91|6736.16|6736.16|6736.55|6736.55|6733.91|6733.91|0
1624267800000|2021-06-21 09:30:00|6734.6|6734.6|6734.73|6734.73|6734.73|6734.73|6733.03|6733.03|0
1624268100000|2021-06-21 09:35:00|6733.57|6733.57|6730.32|6730.32|6733.57|6733.57|6730.32|6730.32|0
1624268400000|2021-06-21 09:40:00|6731.68|6731.68|6731.17|6731.17|6732.94|6732.94|6730.72|6730.72|0
1624268700000|2021-06-21 09:45:00|6733.16|6733.16|6737.02|6737.02|6737.59|6737.59|6733.16|6733.16|0
1624269000000|2021-06-21 09:50:00|6735.94|6735.94|6735.57|6735.57|6736.27|6736.27|6735.57|6735.57|0
1624269300000|2021-06-21 09:55:00|6735.17|6735.17|6734.83|6734.83|6735.69|6735.69|6734.69|6734.69|0
1624269600000|2021-06-21 10:00:00|6735.34|6735.34|6736.51|6736.51|6737.97|6737.97|6735.34|6735.34|0
1624269900000|2021-06-21 10:05:00|6736.86|6736.86|6737.3|6737.3|6737.3|6737.3|6735.87|6735.87|0
1624270200000|2021-06-21 10:10:00|6737.28|6737.28|6740.47|6740.47|6740.59|6740.59|6737.28|6737.28|0
1624270500000|2021-06-21 10:15:00|6741.01|6741.01|6741.36|6741.36|6741.87|6741.87|6741.01|6741.01|0
1624270800000|2021-06-21 10:20:00|6739.68|6739.68|6741.95|6741.95|6741.95|6741.95|6739.68|6739.68|0
1624271100000|2021-06-21 10:25:00|6741.22|6741.22|6740.61|6740.61|6743.22|6743.22|6740.61|6740.61|0
1624271400000|2021-06-21 10:30:00|6739.26|6739.26|6737.77|6737.77|6739.53|6739.53|6737.77|6737.77|0
1624271700000|2021-06-21 10:35:00|6738.1|6738.1|6737.41|6737.41|6738.32|6738.32|6737.15|6737.15|0
1624272000000|2021-06-21 10:40:00|6738.07|6738.07|6740.85|6740.85|6740.85|6740.85|6737.01|6737.01|0
1624272300000|2021-06-21 10:45:00|6740|6740|6737.22|6737.22|6740.37|6740.37|6737.22|6737.22|0
1624272600000|2021-06-21 10:50:00|6736.9|6736.9|6739.31|6739.31|6739.31|6739.31|6736.9|6736.9|0
1624272900000|2021-06-21 10:55:00|6740.27|6740.27|6737.66|6737.66|6741.12|6741.12|6737.66|6737.66|0
1624273200000|2021-06-21 11:00:00|6737.95|6737.95|6736.21|6736.21|6737.95|6737.95|6736|6736|0
1624273500000|2021-06-21 11:05:00|6737.66|6737.66|6739.27|6739.27|6740.81|6740.81|6737.66|6737.66|0
1624273800000|2021-06-21 11:10:00|6739.1|6739.1|6734.3|6734.3|6739.1|6739.1|6734.3|6734.3|0
1624274100000|2021-06-21 11:15:00|6733.96|6733.96|6732.98|6732.98|6734.3|6734.3|6732.98|6732.98|0
1624274400000|2021-06-21 11:20:00|6732.47|6732.47|6723.22|6723.22|6732.47|6732.47|6723.22|6723.22|0
1624274700000|2021-06-21 11:25:00|6724.31|6724.31|6723.46|6723.46|6724.31|6724.31|6722.59|6722.59|0
1624275000000|2021-06-21 11:30:00|6722.91|6722.91|6722.69|6722.69|6723.01|6723.01|6722.69|6722.69|0
1624275300000|2021-06-21 11:35:00|6722|6722|6723.92|6723.92|6723.92|6723.92|6722|6722|0
1624275600000|2021-06-21 11:40:00|6723.66|6723.66|6722.44|6722.44|6724.4|6724.4|6722.44|6722.44|0
1624275900000|2021-06-21 11:45:00|6721.3|6721.3|6723.02|6723.02|6723.02|6723.02|6720.2|6720.2|0
1624276200000|2021-06-21 11:50:00|6722.65|6722.65|6725.74|6725.74|6725.74|6725.74|6721.4|6721.4|0
1624276500000|2021-06-21 11:55:00|6725.2|6725.2|6727.59|6727.59|6728.03|6728.03|6725.2|6725.2|0
1624276800000|2021-06-21 12:00:00|6726.95|6726.95|6729.51|6729.51|6729.51|6729.51|6726.95|6726.95|0
1624277100000|2021-06-21 12:05:00|6730.47|6730.47|6734.92|6734.92|6734.92|6734.92|6730.47|6730.47|0
1624277400000|2021-06-21 12:10:00|6734.99|6734.99|6732.43|6732.43|6736.19|6736.19|6732.43|6732.43|0
1624277700000|2021-06-21 12:15:00|6732|6732|6733.26|6733.26|6734.1|6734.1|6732|6732|0
1624278000000|2021-06-21 12:20:00|6733.74|6733.74|6726.99|6726.99|6733.74|6733.74|6726.99|6726.99|0
1624278300000|2021-06-21 12:25:00|6726.7|6726.7|6726.07|6726.07|6726.87|6726.87|6726.07|6726.07|0
1624278600000|2021-06-21 12:30:00|6725.74|6725.74|6729.56|6729.56|6729.56|6729.56|6725.74|6725.74|0
1624278900000|2021-06-21 12:35:00|6729.67|6729.67|6730.91|6730.91|6731.21|6731.21|6729.67|6729.67|0
1624279200000|2021-06-21 12:40:00|6729.75|6729.75|6728.36|6728.36|6729.75|6729.75|6728.36|6728.36|0
1624279500000|2021-06-21 12:45:00|6728.76|6728.76|6727.92|6727.92|6729.37|6729.37|6727.92|6727.92|0
1624279800000|2021-06-21 12:50:00|6728.12|6728.12|6730.48|6730.48|6730.48|6730.48|6728.12|6728.12|0
1624280100000|2021-06-21 12:55:00|6730.72|6730.72|6730.99|6730.99|6730.99|6730.99|6730.2|6730.2|0
1624280400000|2021-06-21 13:00:00|6730.4|6730.4|6729.26|6729.26|6730.4|6730.4|6728.75|6728.75|0
1624280700000|2021-06-21 13:05:00|6728.24|6728.24|6730.38|6730.38|6730.38|6730.38|6728.24|6728.24|0
1624281000000|2021-06-21 13:10:00|6729.49|6729.49|6729.62|6729.62|6730.4|6730.4|6729.49|6729.49|0
1624281300000|2021-06-21 13:15:00|6730.32|6730.32|6728.84|6728.84|6730.32|6730.32|6728.45|6728.45|0
1624281600000|2021-06-21 13:20:00|6726.96|6726.96|6727.83|6727.83|6727.83|6727.83|6726.95|6726.95|0
1624281900000|2021-06-21 13:25:00|6727.12|6727.12|6725.16|6725.16|6727.12|6727.12|6725.02|6725.02|0
1624282200000|2021-06-21 13:30:00|6726.21|6726.21|6720.92|6720.92|6729.8|6729.8|6720.92|6720.92|0
1624282500000|2021-06-21 13:35:00|6719.74|6719.74|6710.1|6710.1|6719.74|6719.74|6710.1|6710.1|0
1624282800000|2021-06-21 13:40:00|6711.63|6711.63|6713.65|6713.65|6713.65|6713.65|6711.63|6711.63|0
1624283100000|2021-06-21 13:45:00|6719.87|6719.87|6719.38|6719.38|6719.87|6719.87|6716.82|6716.82|0
1624283400000|2021-06-21 13:50:00|6720.54|6720.54|6720.67|6720.67|6720.67|6720.67|6719.06|6719.06|0
1624283700000|2021-06-21 13:55:00|6723.35|6723.35|6731.77|6731.77|6731.77|6731.77|6723.35|6723.35|0
1624284000000|2021-06-21 14:00:00|6732.2|6732.2|6735.3|6735.3|6735.3|6735.3|6731.78|6731.78|0
1624284300000|2021-06-21 14:05:00|6736.23|6736.23|6745.42|6745.42|6746.51|6746.51|6736.23|6736.23|0
1624284600000|2021-06-21 14:10:00|6749.02|6749.02|6745.59|6745.59|6750.6|6750.6|6745.59|6745.59|0
1624284900000|2021-06-21 14:15:00|6744.93|6744.93|6744.62|6744.62|6748.78|6748.78|6744.62|6744.62|0
1624285200000|2021-06-21 14:20:00|6743.86|6743.86|6738.31|6738.31|6743.86|6743.86|6738.31|6738.31|0
1624285500000|2021-06-21 14:25:00|6738.96|6738.96|6742.67|6742.67|6742.67|6742.67|6738.96|6738.96|0
1624285800000|2021-06-21 14:30:00|6744.28|6744.28|6751.04|6751.04|6751.04|6751.04|6744.28|6744.28|0
1624286100000|2021-06-21 14:35:00|6751.49|6751.49|6758.83|6758.83|6759.53|6759.53|6751.49|6751.49|0
1624286400000|2021-06-21 14:40:00|6758.59|6758.59|6762.02|6762.02|6762.02|6762.02|6758.59|6758.59|0
1624286700000|2021-06-21 14:45:00|6762.76|6762.76|6762.38|6762.38|6764.37|6764.37|6761.92|6761.92|0
1624287000000|2021-06-21 14:50:00|6762.5|6762.5|6763.77|6763.77|6763.77|6763.77|6762.5|6762.5|0
1624287300000|2021-06-21 14:55:00|6762.17|6762.17|6764.93|6764.93|6764.93|6764.93|6761.6|6761.6|0
1624287600000|2021-06-21 15:00:00|6763.03|6763.03|6763.88|6763.88|6765.34|6765.34|6762.83|6762.83|0
1624287900000|2021-06-21 15:05:00|6763.61|6763.61|6765.87|6765.87|6765.87|6765.87|6763.33|6763.33|0
1624288200000|2021-06-21 15:10:00|6765.96|6765.96|6767.4|6767.4|6767.87|6767.87|6765.96|6765.96|0
1624288500000|2021-06-21 15:15:00|6767.87|6767.87|6768.79|6768.79|6768.95|6768.95|6767.87|6767.87|0
1624288800000|2021-06-21 15:20:00|6769.62|6769.62|6770.37|6770.37|6771.12|6771.12|6769.62|6769.62|0
1624289100000|2021-06-21 15:25:00|6771.57|6771.57|6773.5|6773.5|6774.45|6774.45|6771.57|6771.57|0
1624346100000|2021-06-22 07:15:00|6769.47|6769.47|6772.38|6772.38|6772.38|6772.38|6768.25|6768.25|0
1624346400000|2021-06-22 07:20:00|6773.34|6773.34|6779.71|6779.71|6779.71|6779.71|6773.34|6773.34|0
1624346700000|2021-06-22 07:25:00|6782.23|6782.23|6784.83|6784.83|6784.86|6784.86|6781.57|6781.57|0
1624347000000|2021-06-22 07:30:00|6788.41|6788.41|6795.73|6795.73|6798.01|6798.01|6788.41|6788.41|0
1624347300000|2021-06-22 07:35:00|6796.3|6796.3|6799.68|6799.68|6809.43|6809.43|6796.3|6796.3|0
1624347600000|2021-06-22 07:40:00|6801.01|6801.01|6805.94|6805.94|6805.94|6805.94|6798.54|6798.54|0
1624347900000|2021-06-22 07:45:00|6806.4|6806.4|6798.83|6798.83|6806.4|6806.4|6798.83|6798.83|0
1624348200000|2021-06-22 07:50:00|6797.85|6797.85|6796.55|6796.55|6797.85|6797.85|6796|6796|0
1624348500000|2021-06-22 07:55:00|6795.29|6795.29|6790.41|6790.41|6795.29|6795.29|6790.41|6790.41|0
1624348800000|2021-06-22 08:00:00|6791.52|6791.52|6800.36|6800.36|6800.36|6800.36|6790.04|6790.04|0
1624349100000|2021-06-22 08:05:00|6803.2|6803.2|6801.67|6801.67|6805.85|6805.85|6801.67|6801.67|0
1624349400000|2021-06-22 08:10:00|6800.72|6800.72|6797.99|6797.99|6801.4|6801.4|6797.99|6797.99|0
1624349700000|2021-06-22 08:15:00|6798.93|6798.93|6793.95|6793.95|6798.93|6798.93|6791.46|6791.46|0
1624350000000|2021-06-22 08:20:00|6794.56|6794.56|6793.53|6793.53|6794.56|6794.56|6793.53|6793.53|0
1624350300000|2021-06-22 08:25:00|6793.03|6793.03|6791.66|6791.66|6793.78|6793.78|6791.27|6791.27|0
1624350600000|2021-06-22 08:30:00|6790.47|6790.47|6789.94|6789.94|6790.47|6790.47|6788.07|6788.07|0
1624350900000|2021-06-22 08:35:00|6788.69|6788.69|6784.77|6784.77|6788.69|6788.69|6784.59|6784.59|0
1624351200000|2021-06-22 08:40:00|6784.07|6784.07|6783.92|6783.92|6784.07|6784.07|6783.25|6783.25|0
1624351500000|2021-06-22 08:45:00|6784.42|6784.42|6785.59|6785.59|6785.59|6785.59|6783.23|6783.23|0
1624351800000|2021-06-22 08:50:00|6786.43|6786.43|6783.02|6783.02|6786.43|6786.43|6783.02|6783.02|0
1624352100000|2021-06-22 08:55:00|6783.22|6783.22|6781.29|6781.29|6783.22|6783.22|6780.49|6780.49|0
1624352400000|2021-06-22 09:00:00|6782.15|6782.15|6782.9|6782.9|6785.95|6785.95|6782.15|6782.15|0
1624352700000|2021-06-22 09:05:00|6782.19|6782.19|6781.25|6781.25|6782.19|6782.19|6781.21|6781.21|0
1624353000000|2021-06-22 09:10:00|6781.59|6781.59|6781.5|6781.5|6782.1|6782.1|6780.81|6780.81|0
1624353300000|2021-06-22 09:15:00|6783.09|6783.09|6782.83|6782.83|6783.09|6783.09|6781.18|6781.18|0
1624353600000|2021-06-22 09:20:00|6783.97|6783.97|6782.8|6782.8|6784.1|6784.1|6782.8|6782.8|0
1624353900000|2021-06-22 09:25:00|6784.54|6784.54|6784.72|6784.72|6785.95|6785.95|6784.54|6784.54|0
1624354200000|2021-06-22 09:30:00|6785.84|6785.84|6785.14|6785.14|6786.32|6786.32|6784.75|6784.75|0
1624354500000|2021-06-22 09:35:00|6784.93|6784.93|6785.75|6785.75|6785.75|6785.75|6784.68|6784.68|0
1624354800000|2021-06-22 09:40:00|6784.71|6784.71|6783.91|6783.91|6784.71|6784.71|6783.5|6783.5|0
1624355100000|2021-06-22 09:45:00|6786.12|6786.12|6785.83|6785.83|6786.22|6786.22|6785.7|6785.7|0
1624355400000|2021-06-22 09:50:00|6785.58|6785.58|6787.14|6787.14|6787.14|6787.14|6785.58|6785.58|0
1624355700000|2021-06-22 09:55:00|6786.46|6786.46|6786.64|6786.64|6787.92|6787.92|6786.37|6786.37|0
1624356000000|2021-06-22 10:00:00|6786.41|6786.41|6790.03|6790.03|6790.03|6790.03|6785.76|6785.76|0
1624356300000|2021-06-22 10:05:00|6793.09|6793.09|6793.86|6793.86|6794.47|6794.47|6792.98|6792.98|0
1624356600000|2021-06-22 10:10:00|6795.84|6795.84|6797.46|6797.46|6797.46|6797.46|6795.74|6795.74|0
1624356900000|2021-06-22 10:15:00|6797.98|6797.98|6797.14|6797.14|6798.55|6798.55|6797.14|6797.14|0
1624357200000|2021-06-22 10:20:00|6795.99|6795.99|6797.1|6797.1|6797.1|6797.1|6795.62|6795.62|0
1624357500000|2021-06-22 10:25:00|6795.86|6795.86|6796.33|6796.33|6796.33|6796.33|6794.71|6794.71|0
1624357800000|2021-06-22 10:30:00|6798.18|6798.18|6800.86|6800.86|6800.86|6800.86|6797.51|6797.51|0
1624358100000|2021-06-22 10:35:00|6801.51|6801.51|6801.06|6801.06|6802.91|6802.91|6800.75|6800.75|0
1624358400000|2021-06-22 10:40:00|6800.82|6800.82|6800.03|6800.03|6800.82|6800.82|6798.86|6798.86|0
1624358700000|2021-06-22 10:45:00|6799.79|6799.79|6798.66|6798.66|6800.1|6800.1|6798.66|6798.66|0
1624359000000|2021-06-22 10:50:00|6798.27|6798.27|6798.36|6798.36|6798.36|6798.36|6797.04|6797.04|0
1624359300000|2021-06-22 10:55:00|6799.36|6799.36|6801.93|6801.93|6802.25|6802.25|6799.36|6799.36|0
1624359600000|2021-06-22 11:00:00|6804.55|6804.55|6803.66|6803.66|6804.55|6804.55|6803.54|6803.54|0
1624359900000|2021-06-22 11:05:00|6804.22|6804.22|6805.61|6805.61|6806.86|6806.86|6804.22|6804.22|0
1624360200000|2021-06-22 11:10:00|6807.2|6807.2|6807.92|6807.92|6807.92|6807.92|6806.3|6806.3|0
1624360500000|2021-06-22 11:15:00|6809.91|6809.91|6809.99|6809.99|6810.1|6810.1|6809.91|6809.91|0
1624360800000|2021-06-22 11:20:00|6810.72|6810.72|6809.13|6809.13|6810.72|6810.72|6808.83|6808.83|0
1624361100000|2021-06-22 11:25:00|6809.87|6809.87|6807.51|6807.51|6809.87|6809.87|6807.51|6807.51|0
1624361400000|2021-06-22 11:30:00|6807.79|6807.79|6804.82|6804.82|6808.04|6808.04|6804.82|6804.82|0
1624361700000|2021-06-22 11:35:00|6805.32|6805.32|6802.01|6802.01|6805.32|6805.32|6802.01|6802.01|0
1624362000000|2021-06-22 11:40:00|6801.4|6801.4|6803.25|6803.25|6803.26|6803.26|6801.4|6801.4|0
1624362300000|2021-06-22 11:45:00|6801.98|6801.98|6802.15|6802.15|6803.41|6803.41|6801.98|6801.98|0
1624362600000|2021-06-22 11:50:00|6802.22|6802.22|6804.94|6804.94|6804.94|6804.94|6802.22|6802.22|0
1624362900000|2021-06-22 11:55:00|6805.17|6805.17|6805.02|6805.02|6805.92|6805.92|6805.02|6805.02|0
1624363200000|2021-06-22 12:00:00|6804.98|6804.98|6805.86|6805.86|6805.86|6805.86|6804.53|6804.53|0
1624363500000|2021-06-22 12:05:00|6803.85|6803.85|6804.47|6804.47|6805.23|6805.23|6803.85|6803.85|0
1624363800000|2021-06-22 12:10:00|6804.1|6804.1|6802.21|6802.21|6804.1|6804.1|6802.05|6802.05|0
1624364100000|2021-06-22 12:15:00|6801.6|6801.6|6800.9|6800.9|6802.31|6802.31|6800.9|6800.9|0
1624364400000|2021-06-22 12:20:00|6800.88|6800.88|6803.48|6803.48|6803.48|6803.48|6800.88|6800.88|0
1624364700000|2021-06-22 12:25:00|6803.36|6803.36|6802.67|6802.67|6804.02|6804.02|6802.67|6802.67|0
1624365000000|2021-06-22 12:30:00|6803|6803|6804.17|6804.17|6804.17|6804.17|6803|6803|0
1624365300000|2021-06-22 12:35:00|6805.36|6805.36|6803.76|6803.76|6805.36|6805.36|6803.76|6803.76|0
1624365600000|2021-06-22 12:40:00|6803.24|6803.24|6802.81|6802.81|6803.36|6803.36|6802.57|6802.57|0
1624365900000|2021-06-22 12:45:00|6802.88|6802.88|6805.39|6805.39|6805.39|6805.39|6802.88|6802.88|0
1624366200000|2021-06-22 12:50:00|6804.98|6804.98|6803.21|6803.21|6804.98|6804.98|6801.95|6801.95|0
1624366500000|2021-06-22 12:55:00|6803.18|6803.18|6803.18|6803.18|6803.78|6803.78|6802.64|6802.64|0
1624366800000|2021-06-22 13:00:00|6804.25|6804.25|6804.85|6804.85|6804.96|6804.96|6803.01|6803.01|0
1624367100000|2021-06-22 13:05:00|6804.75|6804.75|6802.4|6802.4|6804.82|6804.82|6802.4|6802.4|0
1624367400000|2021-06-22 13:10:00|6801.64|6801.64|6802.04|6802.04|6802.04|6802.04|6801.06|6801.06|0
1624367700000|2021-06-22 13:15:00|6801.74|6801.74|6800.22|6800.22|6801.78|6801.78|6800.22|6800.22|0
1624368000000|2021-06-22 13:20:00|6799.81|6799.81|6799.37|6799.37|6799.89|6799.89|6799.18|6799.18|0
1624368300000|2021-06-22 13:25:00|6799.29|6799.29|6801.34|6801.34|6801.34|6801.34|6799.29|6799.29|0
1624368600000|2021-06-22 13:30:00|6801.41|6801.41|6799.73|6799.73|6801.41|6801.41|6797.93|6797.93|0
1624368900000|2021-06-22 13:35:00|6800.76|6800.76|6797.95|6797.95|6803.49|6803.49|6797.95|6797.95|0
1624369200000|2021-06-22 13:40:00|6798.04|6798.04|6797.04|6797.04|6798.5|6798.5|6797.04|6797.04|0
1624369500000|2021-06-22 13:45:00|6793.76|6793.76|6796.58|6796.58|6797.34|6797.34|6793.76|6793.76|0
1624369800000|2021-06-22 13:50:00|6795.46|6795.46|6791.35|6791.35|6795.63|6795.63|6791.35|6791.35|0
1624370100000|2021-06-22 13:55:00|6791.92|6791.92|6794.29|6794.29|6794.29|6794.29|6791.92|6791.92|0
1624370400000|2021-06-22 14:00:00|6792.87|6792.87|6793.64|6793.64|6793.77|6793.77|6792.87|6792.87|0
1624370700000|2021-06-22 14:05:00|6792.98|6792.98|6792.18|6792.18|6795.16|6795.16|6792.18|6792.18|0
1624371000000|2021-06-22 14:10:00|6791.91|6791.91|6793.73|6793.73|6793.73|6793.73|6791.91|6791.91|0
1624371300000|2021-06-22 14:15:00|6794.7|6794.7|6800.11|6800.11|6800.11|6800.11|6794.7|6794.7|0
1624371600000|2021-06-22 14:20:00|6800.41|6800.41|6799.5|6799.5|6800.41|6800.41|6797.47|6797.47|0
1624371900000|2021-06-22 14:25:00|6800.04|6800.04|6801.15|6801.15|6801.15|6801.15|6799.37|6799.37|0
1624372200000|2021-06-22 14:30:00|6800.84|6800.84|6802.08|6802.08|6803.23|6803.23|6800.84|6800.84|0
1624372500000|2021-06-22 14:35:00|6801.95|6801.95|6801.01|6801.01|6801.95|6801.95|6800.25|6800.25|0
1624372800000|2021-06-22 14:40:00|6800.69|6800.69|6799.79|6799.79|6801.31|6801.31|6799.41|6799.41|0
1624373100000|2021-06-22 14:45:00|6799.64|6799.64|6800.87|6800.87|6801.55|6801.55|6799.64|6799.64|0
1624373400000|2021-06-22 14:50:00|6801.4|6801.4|6800.87|6800.87|6801.4|6801.4|6800.76|6800.76|0
1624373700000|2021-06-22 14:55:00|6799.98|6799.98|6799.34|6799.34|6800.17|6800.17|6798.78|6798.78|0
1624374000000|2021-06-22 15:00:00|6801|6801|6799.85|6799.85|6801.7|6801.7|6799.85|6799.85|0
1624374300000|2021-06-22 15:05:00|6800.37|6800.37|6802.19|6802.19|6802.82|6802.82|6800.37|6800.37|0
1624374600000|2021-06-22 15:10:00|6802.6|6802.6|6802.88|6802.88|6802.88|6802.88|6801.24|6801.24|0
1624374900000|2021-06-22 15:15:00|6803.41|6803.41|6804.63|6804.63|6804.93|6804.93|6803.41|6803.41|0
1624375200000|2021-06-22 15:20:00|6805.28|6805.28|6810.66|6810.66|6810.66|6810.66|6805.28|6805.28|0
1624375500000|2021-06-22 15:25:00|6810.94|6810.94|6811.37|6811.37|6813.23|6813.23|6810.94|6810.94|0
1624432500000|2021-06-23 07:15:00|6833.77|6833.77|6832.25|6832.25|6833.77|6833.77|6829.42|6829.42|0
1624432800000|2021-06-23 07:20:00|6833.05|6833.05|6834.85|6834.85|6835.5|6835.5|6833.05|6833.05|0
1624433100000|2021-06-23 07:25:00|6833.6|6833.6|6825.19|6825.19|6833.6|6833.6|6825.17|6825.17|0
1624433400000|2021-06-23 07:30:00|6825.67|6825.67|6819.94|6819.94|6825.67|6825.67|6819.94|6819.94|0
1624433700000|2021-06-23 07:35:00|6819.53|6819.53|6815.51|6815.51|6819.53|6819.53|6815.51|6815.51|0
1624434000000|2021-06-23 07:40:00|6811.19|6811.19|6806.85|6806.85|6811.19|6811.19|6806.85|6806.85|0
1624434300000|2021-06-23 07:45:00|6806.84|6806.84|6807.55|6807.55|6808.07|6808.07|6806.64|6806.64|0
1624434600000|2021-06-23 07:50:00|6807.99|6807.99|6805.98|6805.98|6808.84|6808.84|6805.98|6805.98|0
1624434900000|2021-06-23 07:55:00|6805.32|6805.32|6803.81|6803.81|6805.32|6805.32|6802.55|6802.55|0
1624435200000|2021-06-23 08:00:00|6805.37|6805.37|6806.52|6806.52|6806.56|6806.56|6805.37|6805.37|0
1624435500000|2021-06-23 08:05:00|6806.68|6806.68|6809.1|6809.1|6809.1|6809.1|6806.68|6806.68|0
1624435800000|2021-06-23 08:10:00|6810.32|6810.32|6808.65|6808.65|6810.32|6810.32|6808.65|6808.65|0
1624436100000|2021-06-23 08:15:00|6808.28|6808.28|6805.26|6805.26|6808.28|6808.28|6805.06|6805.06|0
1624436400000|2021-06-23 08:20:00|6805.48|6805.48|6807.8|6807.8|6808.32|6808.32|6805.48|6805.48|0
1624436700000|2021-06-23 08:25:00|6808.77|6808.77|6811.22|6811.22|6811.22|6811.22|6808.77|6808.77|0
1624437000000|2021-06-23 08:30:00|6810.99|6810.99|6814.81|6814.81|6814.83|6814.83|6810.99|6810.99|0
1624437300000|2021-06-23 08:35:00|6815.22|6815.22|6817.53|6817.53|6817.53|6817.53|6815.22|6815.22|0
1624437600000|2021-06-23 08:40:00|6817.81|6817.81|6815.59|6815.59|6818.23|6818.23|6815.59|6815.59|0
1624437900000|2021-06-23 08:45:00|6815.56|6815.56|6817.05|6817.05|6817.05|6817.05|6815.03|6815.03|0
1624438200000|2021-06-23 08:50:00|6818.07|6818.07|6815.98|6815.98|6818.07|6818.07|6815.98|6815.98|0
1624438500000|2021-06-23 08:55:00|6811.5|6811.5|6809.31|6809.31|6811.5|6811.5|6809.31|6809.31|0
1624438800000|2021-06-23 09:00:00|6810.41|6810.41|6811.09|6811.09|6811.53|6811.53|6810.41|6810.41|0
1624439100000|2021-06-23 09:05:00|6810.19|6810.19|6807.65|6807.65|6810.19|6810.19|6807.54|6807.54|0
1624439400000|2021-06-23 09:10:00|6807.41|6807.41|6806.6|6806.6|6808.46|6808.46|6806.01|6806.01|0
1624439700000|2021-06-23 09:15:00|6805.41|6805.41|6803.88|6803.88|6806.14|6806.14|6803.88|6803.88|0
1624440000000|2021-06-23 09:20:00|6802.5|6802.5|6799.96|6799.96|6802.5|6802.5|6799.84|6799.84|0
1624440300000|2021-06-23 09:25:00|6801.67|6801.67|6801.52|6801.52|6801.67|6801.67|6800.22|6800.22|0
1624440600000|2021-06-23 09:30:00|6802.57|6802.57|6806.01|6806.01|6806.01|6806.01|6802.57|6802.57|0
1624440900000|2021-06-23 09:35:00|6805.8|6805.8|6808.59|6808.59|6808.59|6808.59|6805.8|6805.8|0
1624441200000|2021-06-23 09:40:00|6808.8|6808.8|6812.26|6812.26|6812.35|6812.35|6808.8|6808.8|0
1624441500000|2021-06-23 09:45:00|6812.96|6812.96|6813.63|6813.63|6813.83|6813.83|6812.96|6812.96|0
1624441800000|2021-06-23 09:50:00|6815.5|6815.5|6818.14|6818.14|6818.63|6818.63|6815.5|6815.5|0
1624442100000|2021-06-23 09:55:00|6816.18|6816.18|6816.64|6816.64|6816.64|6816.64|6816.18|6816.18|0
1624442400000|2021-06-23 10:00:00|6815.98|6815.98|6815.05|6815.05|6815.98|6815.98|6814.38|6814.38|0
1624442700000|2021-06-23 10:05:00|6814.54|6814.54|6815.15|6815.15|6815.15|6815.15|6813.29|6813.29|0
1624443000000|2021-06-23 10:10:00|6815.47|6815.47|6816.25|6816.25|6816.25|6816.25|6815.06|6815.06|0
1624443300000|2021-06-23 10:15:00|6816.61|6816.61|6819.85|6819.85|6820.59|6820.59|6816.61|6816.61|0
1624443600000|2021-06-23 10:20:00|6819.99|6819.99|6822.44|6822.44|6822.44|6822.44|6819.89|6819.89|0
1624443900000|2021-06-23 10:25:00|6822.33|6822.33|6822.6|6822.6|6823.41|6823.41|6822.33|6822.33|0
1624444200000|2021-06-23 10:30:00|6823.17|6823.17|6821.43|6821.43|6824.02|6824.02|6821.43|6821.43|0
1624444500000|2021-06-23 10:35:00|6820.64|6820.64|6818.48|6818.48|6820.64|6820.64|6818.31|6818.31|0
1624444800000|2021-06-23 10:40:00|6817.9|6817.9|6818.58|6818.58|6818.8|6818.8|6817.86|6817.86|0
1624445100000|2021-06-23 10:45:00|6818.65|6818.65|6819.21|6819.21|6819.39|6819.39|6818.25|6818.25|0
1624445400000|2021-06-23 10:50:00|6819.64|6819.64|6819.12|6819.12|6819.94|6819.94|6818.72|6818.72|0
1624445700000|2021-06-23 10:55:00|6818.06|6818.06|6817.85|6817.85|6818.73|6818.73|6817.85|6817.85|0
1624446000000|2021-06-23 11:00:00|6818.32|6818.32|6812.97|6812.97|6818.32|6818.32|6812.97|6812.97|0
1624446300000|2021-06-23 11:05:00|6811.97|6811.97|6812.92|6812.92|6812.92|6812.92|6811.97|6811.97|0
1624446600000|2021-06-23 11:10:00|6813.48|6813.48|6811.67|6811.67|6813.48|6813.48|6811.29|6811.29|0
1624446900000|2021-06-23 11:15:00|6809.1|6809.1|6810.99|6810.99|6811.07|6811.07|6809.1|6809.1|0
1624447200000|2021-06-23 11:20:00|6811.73|6811.73|6808.42|6808.42|6811.79|6811.79|6808.42|6808.42|0
1624447500000|2021-06-23 11:25:00|6808.34|6808.34|6805.19|6805.19|6808.34|6808.34|6804.17|6804.17|0
1624447800000|2021-06-23 11:30:00|6806.24|6806.24|6808.39|6808.39|6808.65|6808.65|6806.07|6806.07|0
1624448100000|2021-06-23 11:35:00|6808.72|6808.72|6806.66|6806.66|6809.2|6809.2|6806.66|6806.66|0
1624448400000|2021-06-23 11:40:00|6806.58|6806.58|6807.14|6807.14|6807.33|6807.33|6806.49|6806.49|0
1624448700000|2021-06-23 11:45:00|6808.9|6808.9|6810.74|6810.74|6810.74|6810.74|6808.9|6808.9|0
1624449000000|2021-06-23 11:50:00|6812.44|6812.44|6818.09|6818.09|6818.09|6818.09|6812.44|6812.44|0
1624449300000|2021-06-23 11:55:00|6817.15|6817.15|6817.5|6817.5|6818.07|6818.07|6817.15|6817.15|0
1624449600000|2021-06-23 12:00:00|6818.3|6818.3|6822.3|6822.3|6822.3|6822.3|6818.3|6818.3|0
1624449900000|2021-06-23 12:05:00|6822.44|6822.44|6824.45|6824.45|6824.45|6824.45|6822.44|6822.44|0
1624450200000|2021-06-23 12:10:00|6825.24|6825.24|6828.48|6828.48|6828.48|6828.48|6825.24|6825.24|0
1624450500000|2021-06-23 12:15:00|6828.3|6828.3|6826.76|6826.76|6828.3|6828.3|6826.76|6826.76|0
1624450800000|2021-06-23 12:20:00|6827.76|6827.76|6829.9|6829.9|6829.9|6829.9|6827.76|6827.76|0
1624451100000|2021-06-23 12:25:00|6833.36|6833.36|6834.08|6834.08|6834.22|6834.22|6833.36|6833.36|0
1624451400000|2021-06-23 12:30:00|6833.76|6833.76|6836.38|6836.38|6836.38|6836.38|6833.76|6833.76|0
1624451700000|2021-06-23 12:35:00|6835.2|6835.2|6832.69|6832.69|6835.2|6835.2|6832.38|6832.38|0
1624452000000|2021-06-23 12:40:00|6832.31|6832.31|6830.94|6830.94|6832.31|6832.31|6830.94|6830.94|0
1624452300000|2021-06-23 12:45:00|6832.06|6832.06|6831.12|6831.12|6832.6|6832.6|6831.12|6831.12|0
1624452600000|2021-06-23 12:50:00|6829.98|6829.98|6828.94|6828.94|6829.98|6829.98|6828.94|6828.94|0
1624452900000|2021-06-23 12:55:00|6829.47|6829.47|6829.93|6829.93|6829.93|6829.93|6828.95|6828.95|0
1624453200000|2021-06-23 13:00:00|6831.6|6831.6|6827.28|6827.28|6831.6|6831.6|6827.28|6827.28|0
1624453500000|2021-06-23 13:05:00|6827.46|6827.46|6825.68|6825.68|6827.46|6827.46|6825.68|6825.68|0
1624453800000|2021-06-23 13:10:00|6826.03|6826.03|6827.47|6827.47|6827.61|6827.61|6826.03|6826.03|0
1624454100000|2021-06-23 13:15:00|6828.06|6828.06|6828.23|6828.23|6829.18|6829.18|6828.06|6828.06|0
1624454400000|2021-06-23 13:20:00|6829.43|6829.43|6828.46|6828.46|6830.8|6830.8|6828.46|6828.46|0
1624454700000|2021-06-23 13:25:00|6827.51|6827.51|6824.65|6824.65|6827.83|6827.83|6824.65|6824.65|0
1624455000000|2021-06-23 13:30:00|6825.95|6825.95|6830.61|6830.61|6830.61|6830.61|6825.95|6825.95|0
1624455300000|2021-06-23 13:35:00|6830.85|6830.85|6828.7|6828.7|6831.07|6831.07|6828.7|6828.7|0
1624455600000|2021-06-23 13:40:00|6826.78|6826.78|6828.48|6828.48|6828.57|6828.57|6826.78|6826.78|0
1624455900000|2021-06-23 13:45:00|6829.1|6829.1|6827.85|6827.85|6830.11|6830.11|6827.85|6827.85|0
1624456200000|2021-06-23 13:50:00|6829.52|6829.52|6829.46|6829.46|6831.01|6831.01|6829.46|6829.46|0
1624456500000|2021-06-23 13:55:00|6828.97|6828.97|6832.66|6832.66|6832.66|6832.66|6828.97|6828.97|0
1624456800000|2021-06-23 14:00:00|6832.03|6832.03|6835.38|6835.38|6835.38|6835.38|6832.03|6832.03|0
1624457100000|2021-06-23 14:05:00|6835.43|6835.43|6835.85|6835.85|6835.85|6835.85|6833.7|6833.7|0
1624457400000|2021-06-23 14:10:00|6835.37|6835.37|6835.25|6835.25|6836.18|6836.18|6834.46|6834.46|0
1624457700000|2021-06-23 14:15:00|6835.87|6835.87|6839.19|6839.19|6839.19|6839.19|6835.87|6835.87|0
1624458000000|2021-06-23 14:20:00|6840.02|6840.02|6839.33|6839.33|6840.55|6840.55|6839.33|6839.33|0
1624458300000|2021-06-23 14:25:00|6838.16|6838.16|6837.97|6837.97|6838.22|6838.22|6837.7|6837.7|0
1624458600000|2021-06-23 14:30:00|6837.62|6837.62|6836.92|6836.92|6838.43|6838.43|6836.92|6836.92|0
1624458900000|2021-06-23 14:35:00|6837.6|6837.6|6834.93|6834.93|6837.6|6837.6|6834.93|6834.93|0
1624459200000|2021-06-23 14:40:00|6834.87|6834.87|6832.64|6832.64|6835.49|6835.49|6832.64|6832.64|0
1624459500000|2021-06-23 14:45:00|6833.67|6833.67|6829.65|6829.65|6833.67|6833.67|6829.65|6829.65|0
1624459800000|2021-06-23 14:50:00|6829.45|6829.45|6830.79|6830.79|6830.79|6830.79|6828.83|6828.83|0
1624460100000|2021-06-23 14:55:00|6831.06|6831.06|6829.05|6829.05|6831.06|6831.06|6829.05|6829.05|0
1624460400000|2021-06-23 15:00:00|6828.93|6828.93|6825.38|6825.38|6828.93|6828.93|6825.38|6825.38|0
1624460700000|2021-06-23 15:05:00|6825.43|6825.43|6823.89|6823.89|6825.43|6825.43|6823.2|6823.2|0
1624461000000|2021-06-23 15:10:00|6823.72|6823.72|6823.47|6823.47|6823.72|6823.72|6822.05|6822.05|0
1624461300000|2021-06-23 15:15:00|6824.22|6824.22|6825.3|6825.3|6825.3|6825.3|6822.52|6822.52|0
1624461600000|2021-06-23 15:20:00|6826.15|6826.15|6825.43|6825.43|6826.15|6826.15|6825.2|6825.2|0
1624461900000|2021-06-23 15:25:00|6825.46|6825.46|6824.39|6824.39|6826.2|6826.2|6824.39|6824.39|0
1624518900000|2021-06-24 07:15:00|6825.74|6825.74|6832.25|6832.25|6832.25|6832.25|6825.74|6825.74|0
1624519200000|2021-06-24 07:20:00|6832.91|6832.91|6832.94|6832.94|6833.61|6833.61|6831.69|6831.69|0
1624519500000|2021-06-24 07:25:00|6833.37|6833.37|6826.17|6826.17|6833.37|6833.37|6826.17|6826.17|0
1624519800000|2021-06-24 07:30:00|6825.96|6825.96|6825.65|6825.65|6826.82|6826.82|6825.11|6825.11|0
1624520100000|2021-06-24 07:35:00|6826.19|6826.19|6828.28|6828.28|6828.78|6828.78|6826.07|6826.07|0
1624520400000|2021-06-24 07:40:00|6829.3|6829.3|6829.5|6829.5|6829.5|6829.5|6828.29|6828.29|0
1624520700000|2021-06-24 07:45:00|6830.09|6830.09|6831.15|6831.15|6831.15|6831.15|6829|6829|0
1624521000000|2021-06-24 07:50:00|6832.18|6832.18|6832.09|6832.09|6832.8|6832.8|6832.02|6832.02|0
1624521300000|2021-06-24 07:55:00|6831.45|6831.45|6828.52|6828.52|6832.33|6832.33|6828.52|6828.52|0
1624521600000|2021-06-24 08:00:00|6827.87|6827.87|6830.99|6830.99|6831.75|6831.75|6826.88|6826.88|0
1624521900000|2021-06-24 08:05:00|6830.63|6830.63|6825.79|6825.79|6830.63|6830.63|6825.79|6825.79|0
1624522200000|2021-06-24 08:10:00|6827.13|6827.13|6826.42|6826.42|6828.31|6828.31|6826.42|6826.42|0
1624522500000|2021-06-24 08:15:00|6825.87|6825.87|6824.86|6824.86|6825.87|6825.87|6824.86|6824.86|0
1624522800000|2021-06-24 08:20:00|6824.47|6824.47|6823.07|6823.07|6825.96|6825.96|6823.07|6823.07|0
1624523100000|2021-06-24 08:25:00|6822.02|6822.02|6818.76|6818.76|6822.02|6822.02|6818.76|6818.76|0
1624523400000|2021-06-24 08:30:00|6817.15|6817.15|6818.2|6818.2|6818.59|6818.59|6814.71|6814.71|0
1624523700000|2021-06-24 08:35:00|6818.16|6818.16|6813.38|6813.38|6818.16|6818.16|6813.38|6813.38|0
1624524000000|2021-06-24 08:40:00|6814.95|6814.95|6814.17|6814.17|6816.09|6816.09|6814.17|6814.17|0
1624524300000|2021-06-24 08:45:00|6813.87|6813.87|6814.9|6814.9|6815.21|6815.21|6813.77|6813.77|0
1624524600000|2021-06-24 08:50:00|6815.08|6815.08|6812.07|6812.07|6815.08|6815.08|6812.07|6812.07|0
1624524900000|2021-06-24 08:55:00|6811.17|6811.17|6808.19|6808.19|6811.17|6811.17|6808.19|6808.19|0
1624525200000|2021-06-24 09:00:00|6810.64|6810.64|6811.77|6811.77|6813.19|6813.19|6810.64|6810.64|0
1624525500000|2021-06-24 09:05:00|6811.01|6811.01|6808.82|6808.82|6811.01|6811.01|6808.5|6808.5|0
1624525800000|2021-06-24 09:10:00|6809.08|6809.08|6812.65|6812.65|6812.65|6812.65|6807.95|6807.95|0
1624526100000|2021-06-24 09:15:00|6813.76|6813.76|6813.1|6813.1|6813.76|6813.76|6812.15|6812.15|0
1624526400000|2021-06-24 09:20:00|6811.66|6811.66|6805.67|6805.67|6811.66|6811.66|6805.67|6805.67|0
1624526700000|2021-06-24 09:25:00|6805.37|6805.37|6802.46|6802.46|6805.53|6805.53|6802.46|6802.46|0
1624527000000|2021-06-24 09:30:00|6802.55|6802.55|6808.93|6808.93|6808.93|6808.93|6802.55|6802.55|0
1624527300000|2021-06-24 09:35:00|6809.72|6809.72|6806.92|6806.92|6809.97|6809.97|6806.92|6806.92|0
1624527600000|2021-06-24 09:40:00|6807.05|6807.05|6804.11|6804.11|6807.05|6807.05|6804.11|6804.11|0
1624527900000|2021-06-24 09:45:00|6802.75|6802.75|6800.5|6800.5|6802.75|6802.75|6800.3|6800.3|0
1624528200000|2021-06-24 09:50:00|6800.12|6800.12|6798.2|6798.2|6800.12|6800.12|6798|6798|0
1624528500000|2021-06-24 09:55:00|6797.51|6797.51|6796.38|6796.38|6797.51|6797.51|6796.27|6796.27|0
1624528800000|2021-06-24 10:00:00|6796.06|6796.06|6797.27|6797.27|6797.27|6797.27|6796.06|6796.06|0
1624529100000|2021-06-24 10:05:00|6797.26|6797.26|6801.02|6801.02|6801.02|6801.02|6797.26|6797.26|0
1624529400000|2021-06-24 10:10:00|6801.28|6801.28|6801.67|6801.67|6801.67|6801.67|6800.85|6800.85|0
1624529700000|2021-06-24 10:15:00|6800.93|6800.93|6803.11|6803.11|6803.11|6803.11|6800.42|6800.42|0
1624530000000|2021-06-24 10:20:00|6804.11|6804.11|6804.69|6804.69|6804.69|6804.69|6802.9|6802.9|0
1624530300000|2021-06-24 10:25:00|6806.67|6806.67|6806.51|6806.51|6808.27|6808.27|6806.51|6806.51|0
1624530600000|2021-06-24 10:30:00|6806.8|6806.8|6807.25|6807.25|6808.17|6808.17|6806.48|6806.48|0
1624530900000|2021-06-24 10:35:00|6807|6807|6808.05|6808.05|6808.05|6808.05|6806.08|6806.08|0
1624531200000|2021-06-24 10:40:00|6808.3|6808.3|6807.35|6807.35|6808.86|6808.86|6807.35|6807.35|0
1624531500000|2021-06-24 10:45:00|6808.35|6808.35|6811.02|6811.02|6811.02|6811.02|6808.32|6808.32|0
1624531800000|2021-06-24 10:50:00|6812.03|6812.03|6814.76|6814.76|6814.76|6814.76|6812.03|6812.03|0
1624532100000|2021-06-24 10:55:00|6814.34|6814.34|6814.71|6814.71|6815.44|6815.44|6814.34|6814.34|0
1624532400000|2021-06-24 11:00:00|6815.21|6815.21|6820.47|6820.47|6820.49|6820.49|6815.21|6815.21|0
1624532700000|2021-06-24 11:05:00|6827.01|6827.01|6828.44|6828.44|6828.89|6828.89|6827.01|6827.01|0
1624533000000|2021-06-24 11:10:00|6828.3|6828.3|6827.64|6827.64|6828.61|6828.61|6826.89|6826.89|0
1624533300000|2021-06-24 11:15:00|6826.04|6826.04|6824.31|6824.31|6826.18|6826.18|6824.31|6824.31|0
1624533600000|2021-06-24 11:20:00|6824.39|6824.39|6823.13|6823.13|6824.39|6824.39|6823.13|6823.13|0
1624533900000|2021-06-24 11:25:00|6823.44|6823.44|6822.41|6822.41|6823.44|6823.44|6822.41|6822.41|0
1624534200000|2021-06-24 11:30:00|6821.67|6821.67|6822.2|6822.2|6822.94|6822.94|6821.67|6821.67|0
1624534500000|2021-06-24 11:35:00|6821.65|6821.65|6825.87|6825.87|6825.98|6825.98|6821.65|6821.65|0
1624534800000|2021-06-24 11:40:00|6826.65|6826.65|6822.15|6822.15|6826.65|6826.65|6822.15|6822.15|0
1624535100000|2021-06-24 11:45:00|6822.81|6822.81|6825.12|6825.12|6825.12|6825.12|6822.55|6822.55|0
1624535400000|2021-06-24 11:50:00|6823.87|6823.87|6820.32|6820.32|6823.87|6823.87|6820.32|6820.32|0
1624535700000|2021-06-24 11:55:00|6819.58|6819.58|6822.73|6822.73|6822.73|6822.73|6819.58|6819.58|0
1624536000000|2021-06-24 12:00:00|6822.64|6822.64|6824.62|6824.62|6824.62|6824.62|6822.64|6822.64|0
1624536300000|2021-06-24 12:05:00|6825.24|6825.24|6829.55|6829.55|6829.55|6829.55|6825.24|6825.24|0
1624536600000|2021-06-24 12:10:00|6828.36|6828.36|6826.97|6826.97|6828.36|6828.36|6826.96|6826.96|0
1624536900000|2021-06-24 12:15:00|6826.64|6826.64|6825.23|6825.23|6826.64|6826.64|6825.23|6825.23|0
1624537200000|2021-06-24 12:20:00|6824.18|6824.18|6824.41|6824.41|6825.26|6825.26|6824.1|6824.1|0
1624537500000|2021-06-24 12:25:00|6824.81|6824.81|6825.75|6825.75|6825.84|6825.84|6824.81|6824.81|0
1624537800000|2021-06-24 12:30:00|6826.18|6826.18|6826.13|6826.13|6827.2|6827.2|6826.13|6826.13|0
1624538100000|2021-06-24 12:35:00|6825.47|6825.47|6825.24|6825.24|6825.79|6825.79|6825.24|6825.24|0
1624538400000|2021-06-24 12:40:00|6824.53|6824.53|6822.95|6822.95|6824.53|6824.53|6822.68|6822.68|0
1624538700000|2021-06-24 12:45:00|6823.69|6823.69|6823.08|6823.08|6823.69|6823.69|6823.08|6823.08|0
1624539000000|2021-06-24 12:50:00|6822.09|6822.09|6821.98|6821.98|6822.17|6822.17|6821.1|6821.1|0
1624539300000|2021-06-24 12:55:00|6821.21|6821.21|6820.28|6820.28|6821.21|6821.21|6819.27|6819.27|0
1624539600000|2021-06-24 13:00:00|6820.29|6820.29|6818.28|6818.28|6820.29|6820.29|6818.28|6818.28|0
1624539900000|2021-06-24 13:05:00|6818.25|6818.25|6818.25|6818.25|6818.25|6818.25|6817.66|6817.66|0
1624540200000|2021-06-24 13:10:00|6819.56|6819.56|6821.41|6821.41|6821.41|6821.41|6819.56|6819.56|0
1624540500000|2021-06-24 13:15:00|6821.23|6821.23|6820.39|6820.39|6821.37|6821.37|6820.39|6820.39|0
1624540800000|2021-06-24 13:20:00|6820.83|6820.83|6822.25|6822.25|6822.7|6822.7|6820.83|6820.83|0
1624541100000|2021-06-24 13:25:00|6823.85|6823.85|6825.72|6825.72|6825.72|6825.72|6823.85|6823.85|0
1624541400000|2021-06-24 13:30:00|6826.13|6826.13|6834.48|6834.48|6834.48|6834.48|6825.91|6825.91|0
1624541700000|2021-06-24 13:35:00|6833.61|6833.61|6838.57|6838.57|6838.57|6838.57|6833.61|6833.61|0
1624542000000|2021-06-24 13:40:00|6837.97|6837.97|6834.36|6834.36|6837.97|6837.97|6834.36|6834.36|0
1624542300000|2021-06-24 13:45:00|6831.21|6831.21|6830.4|6830.4|6831.8|6831.8|6829.81|6829.81|0
1624542600000|2021-06-24 13:50:00|6828.52|6828.52|6827.24|6827.24|6828.52|6828.52|6827.24|6827.24|0
1624542900000|2021-06-24 13:55:00|6826.07|6826.07|6824.47|6824.47|6826.07|6826.07|6823.45|6823.45|0
1624543200000|2021-06-24 14:00:00|6825.76|6825.76|6823.17|6823.17|6825.76|6825.76|6823.17|6823.17|0
1624543500000|2021-06-24 14:05:00|6824.41|6824.41|6821.68|6821.68|6824.41|6824.41|6821.21|6821.21|0
1624543800000|2021-06-24 14:10:00|6819.88|6819.88|6820.15|6820.15|6820.16|6820.16|6819.88|6819.88|0
1624544100000|2021-06-24 14:15:00|6821.27|6821.27|6822.97|6822.97|6822.97|6822.97|6821.27|6821.27|0
1624544400000|2021-06-24 14:20:00|6825.56|6825.56|6826.05|6826.05|6826.07|6826.07|6824.25|6824.25|0
1624544700000|2021-06-24 14:25:00|6827.27|6827.27|6829.11|6829.11|6829.11|6829.11|6827.21|6827.21|0
1624545000000|2021-06-24 14:30:00|6827.07|6827.07|6829.94|6829.94|6829.94|6829.94|6827.07|6827.07|0
1624545300000|2021-06-24 14:35:00|6830.89|6830.89|6832.04|6832.04|6832.04|6832.04|6830.21|6830.21|0
1624545600000|2021-06-24 14:40:00|6833.38|6833.38|6832.34|6832.34|6833.71|6833.71|6832.34|6832.34|0
1624545900000|2021-06-24 14:45:00|6833.48|6833.48|6829.57|6829.57|6833.48|6833.48|6829.57|6829.57|0
1624546200000|2021-06-24 14:50:00|6826.64|6826.64|6822.97|6822.97|6826.64|6826.64|6822.97|6822.97|0
1624546500000|2021-06-24 14:55:00|6822.1|6822.1|6817.92|6817.92|6822.1|6822.1|6817.88|6817.88|0
1624546800000|2021-06-24 15:00:00|6817.34|6817.34|6817.21|6817.21|6819.16|6819.16|6816.89|6816.89|0
1624547100000|2021-06-24 15:05:00|6817.4|6817.4|6815.95|6815.95|6817.4|6817.4|6815.95|6815.95|0
1624547400000|2021-06-24 15:10:00|6816.63|6816.63|6811.76|6811.76|6816.63|6816.63|6811.76|6811.76|0
1624547700000|2021-06-24 15:15:00|6812.84|6812.84|6813.82|6813.82|6813.82|6813.82|6811.66|6811.66|0
1624548000000|2021-06-24 15:20:00|6815.19|6815.19|6812.81|6812.81|6815.19|6815.19|6812.62|6812.62|0
1624548300000|2021-06-24 15:25:00|6812.46|6812.46|6816.34|6816.34|6816.34|6816.34|6812.46|6812.46|0
1624605300000|2021-06-25 07:15:00|6814.54|6814.54|6812.22|6812.22|6814.54|6814.54|6811.44|6811.44|0
1624605600000|2021-06-25 07:20:00|6812.05|6812.05|6804.15|6804.15|6812.05|6812.05|6803.1|6803.1|0
1624605900000|2021-06-25 07:25:00|6802.01|6802.01|6800.43|6800.43|6802.01|6802.01|6799.03|6799.03|0
1624606200000|2021-06-25 07:30:00|6801.3|6801.3|6800.05|6800.05|6802.28|6802.28|6800.05|6800.05|0
1624606500000|2021-06-25 07:35:00|6799.84|6799.84|6801.94|6801.94|6801.94|6801.94|6799.84|6799.84|0
1624606800000|2021-06-25 07:40:00|6802.11|6802.11|6804.61|6804.61|6805.51|6805.51|6802.11|6802.11|0
1624607100000|2021-06-25 07:45:00|6802.62|6802.62|6807.26|6807.26|6807.26|6807.26|6802.62|6802.62|0
1624607400000|2021-06-25 07:50:00|6806.91|6806.91|6806.85|6806.85|6807.67|6807.67|6806.45|6806.45|0
1624607700000|2021-06-25 07:55:00|6808.28|6808.28|6806.07|6806.07|6808.28|6808.28|6806.07|6806.07|0
1624608000000|2021-06-25 08:00:00|6805.12|6805.12|6803.67|6803.67|6805.12|6805.12|6803.55|6803.55|0
1624608300000|2021-06-25 08:05:00|6803.89|6803.89|6803.59|6803.59|6803.89|6803.89|6802.06|6802.06|0
1624608600000|2021-06-25 08:10:00|6804.27|6804.27|6804.54|6804.54|6805.26|6805.26|6802.13|6802.13|0
1624608900000|2021-06-25 08:15:00|6803.57|6803.57|6804.51|6804.51|6804.99|6804.99|6802.54|6802.54|0
1624609200000|2021-06-25 08:20:00|6804.9|6804.9|6803.68|6803.68|6805.04|6805.04|6803.68|6803.68|0
1624609500000|2021-06-25 08:25:00|6804.24|6804.24|6798.21|6798.21|6804.24|6804.24|6798.07|6798.07|0
1624609800000|2021-06-25 08:30:00|6798.74|6798.74|6800.45|6800.45|6800.45|6800.45|6798.74|6798.74|0
1624610100000|2021-06-25 08:35:00|6802.5|6802.5|6805.21|6805.21|6805.48|6805.48|6802.18|6802.18|0
1624610400000|2021-06-25 08:40:00|6805.51|6805.51|6808.57|6808.57|6808.57|6808.57|6805.51|6805.51|0
1624610700000|2021-06-25 08:45:00|6808.32|6808.32|6808.03|6808.03|6808.49|6808.49|6807.34|6807.34|0
1624611000000|2021-06-25 08:50:00|6809.49|6809.49|6809.17|6809.17|6810.26|6810.26|6809.17|6809.17|0
1624611300000|2021-06-25 08:55:00|6809.68|6809.68|6809.75|6809.75|6809.75|6809.75|6809.11|6809.11|0
1624611600000|2021-06-25 09:00:00|6810.11|6810.11|6810.13|6810.13|6810.79|6810.79|6810.11|6810.11|0
1624611900000|2021-06-25 09:05:00|6810.16|6810.16|6809.63|6809.63|6810.54|6810.54|6809.63|6809.63|0
1624612200000|2021-06-25 09:10:00|6809.24|6809.24|6807.51|6807.51|6809.24|6809.24|6807.14|6807.14|0
1624612500000|2021-06-25 09:15:00|6807.5|6807.5|6808.84|6808.84|6809.15|6809.15|6807.5|6807.5|0
1624612800000|2021-06-25 09:20:00|6805.49|6805.49|6803.9|6803.9|6805.49|6805.49|6803.9|6803.9|0
1624613100000|2021-06-25 09:25:00|6802.97|6802.97|6803.25|6803.25|6803.54|6803.54|6801.44|6801.44|0
1624613400000|2021-06-25 09:30:00|6802.52|6802.52|6803.68|6803.68|6803.68|6803.68|6801.75|6801.75|0
1624613700000|2021-06-25 09:35:00|6803.36|6803.36|6802.38|6802.38|6803.36|6803.36|6801.75|6801.75|0
1624614000000|2021-06-25 09:40:00|6802.07|6802.07|6803.12|6803.12|6803.12|6803.12|6801.17|6801.17|0
1624614300000|2021-06-25 09:45:00|6802.16|6802.16|6802.38|6802.38|6802.97|6802.97|6801.87|6801.87|0
1624614600000|2021-06-25 09:50:00|6801.59|6801.59|6808.13|6808.13|6808.13|6808.13|6801.59|6801.59|0
1624614900000|2021-06-25 09:55:00|6807.42|6807.42|6807.31|6807.31|6807.42|6807.42|6806.32|6806.32|0
1624615200000|2021-06-25 10:00:00|6807.08|6807.08|6807.36|6807.36|6807.84|6807.84|6807.08|6807.08|0
1624615500000|2021-06-25 10:05:00|6807.9|6807.9|6805.63|6805.63|6807.9|6807.9|6804.62|6804.62|0
1624615800000|2021-06-25 10:10:00|6805.88|6805.88|6808.98|6808.98|6808.98|6808.98|6805.88|6805.88|0
1624616100000|2021-06-25 10:15:00|6808.7|6808.7|6811.22|6811.22|6811.22|6811.22|6807.8|6807.8|0
1624616400000|2021-06-25 10:20:00|6811.96|6811.96|6810.89|6810.89|6811.96|6811.96|6810.12|6810.12|0
1624616700000|2021-06-25 10:25:00|6811.64|6811.64|6809.86|6809.86|6811.64|6811.64|6809.66|6809.66|0
1624617000000|2021-06-25 10:30:00|6809.95|6809.95|6810.04|6810.04|6810.81|6810.81|6809.95|6809.95|0
1624617300000|2021-06-25 10:35:00|6809.75|6809.75|6807.94|6807.94|6809.75|6809.75|6807.94|6807.94|0
1624617600000|2021-06-25 10:40:00|6808.65|6808.65|6808.51|6808.51|6809.18|6809.18|6808.14|6808.14|0
1624617900000|2021-06-25 10:45:00|6810.22|6810.22|6810.79|6810.79|6810.79|6810.79|6809.1|6809.1|0
1624618200000|2021-06-25 10:50:00|6811.33|6811.33|6810.2|6810.2|6811.51|6811.51|6810.2|6810.2|0
1624618500000|2021-06-25 10:55:00|6810.8|6810.8|6808.33|6808.33|6810.8|6810.8|6808.33|6808.33|0
1624618800000|2021-06-25 11:00:00|6808.42|6808.42|6808.94|6808.94|6809.18|6809.18|6808.08|6808.08|0
1624619100000|2021-06-25 11:05:00|6809.35|6809.35|6809.19|6809.19|6809.75|6809.75|6808.89|6808.89|0
1624619400000|2021-06-25 11:10:00|6809.97|6809.97|6809.7|6809.7|6809.97|6809.97|6809.14|6809.14|0
1624619700000|2021-06-25 11:15:00|6810.55|6810.55|6810.98|6810.98|6811.4|6811.4|6810.55|6810.55|0
1624620000000|2021-06-25 11:20:00|6810.49|6810.49|6811.08|6811.08|6812.11|6812.11|6810.49|6810.49|0
1624620300000|2021-06-25 11:25:00|6812.93|6812.93|6814.68|6814.68|6814.68|6814.68|6812.93|6812.93|0
1624620600000|2021-06-25 11:30:00|6814.1|6814.1|6812.96|6812.96|6814.1|6814.1|6811.8|6811.8|0
1624620900000|2021-06-25 11:35:00|6813.28|6813.28|6813.73|6813.73|6814.12|6814.12|6813.28|6813.28|0
1624621200000|2021-06-25 11:40:00|6814.75|6814.75|6816.62|6816.62|6816.62|6816.62|6814.75|6814.75|0
1624621500000|2021-06-25 11:45:00|6817.72|6817.72|6817.63|6817.63|6819.77|6819.77|6817.63|6817.63|0
1624621800000|2021-06-25 11:50:00|6818.85|6818.85|6818.27|6818.27|6819.42|6819.42|6818.27|6818.27|0
1624622100000|2021-06-25 11:55:00|6817.28|6817.28|6819.55|6819.55|6819.55|6819.55|6817.28|6817.28|0
1624622400000|2021-06-25 12:00:00|6819.64|6819.64|6820.69|6820.69|6820.88|6820.88|6819.64|6819.64|0
1624622700000|2021-06-25 12:05:00|6821.15|6821.15|6819.19|6819.19|6821.73|6821.73|6819.19|6819.19|0
1624623000000|2021-06-25 12:10:00|6819.36|6819.36|6819.09|6819.09|6819.61|6819.61|6818.87|6818.87|0
1624623300000|2021-06-25 12:15:00|6820.12|6820.12|6821.47|6821.47|6821.47|6821.47|6820.05|6820.05|0
1624623600000|2021-06-25 12:20:00|6822.73|6822.73|6822.99|6822.99|6823.77|6823.77|6822.61|6822.61|0
1624623900000|2021-06-25 12:25:00|6823.13|6823.13|6821.79|6821.79|6823.13|6823.13|6821.58|6821.58|0
1624624200000|2021-06-25 12:30:00|6822.09|6822.09|6824.64|6824.64|6824.92|6824.92|6822.09|6822.09|0
1624624500000|2021-06-25 12:35:00|6824.72|6824.72|6825.99|6825.99|6826.56|6826.56|6824.72|6824.72|0
1624624800000|2021-06-25 12:40:00|6825.79|6825.79|6825.92|6825.92|6826.52|6826.52|6825.64|6825.64|0
1624625100000|2021-06-25 12:45:00|6826.1|6826.1|6829.18|6829.18|6829.18|6829.18|6825.41|6825.41|0
1624625400000|2021-06-25 12:50:00|6829.66|6829.66|6832.18|6832.18|6832.18|6832.18|6829.66|6829.66|0
1624625700000|2021-06-25 12:55:00|6832.85|6832.85|6830.9|6830.9|6832.85|6832.85|6830.25|6830.25|0
1624626000000|2021-06-25 13:00:00|6830.31|6830.31|6829.51|6829.51|6830.31|6830.31|6828.13|6828.13|0
1624626300000|2021-06-25 13:05:00|6829.05|6829.05|6828.18|6828.18|6829.05|6829.05|6827.8|6827.8|0
1624626600000|2021-06-25 13:10:00|6828.34|6828.34|6828.05|6828.05|6829.23|6829.23|6827.97|6827.97|0
1624626900000|2021-06-25 13:15:00|6827.44|6827.44|6829.79|6829.79|6829.88|6829.88|6827.44|6827.44|0
1624627200000|2021-06-25 13:20:00|6829.31|6829.31|6825.81|6825.81|6829.31|6829.31|6825.81|6825.81|0
1624627500000|2021-06-25 13:25:00|6825.94|6825.94|6827.93|6827.93|6827.93|6827.93|6825.94|6825.94|0
1624627800000|2021-06-25 13:30:00|6830.36|6830.36|6833.16|6833.16|6833.16|6833.16|6830.36|6830.36|0
1624628100000|2021-06-25 13:35:00|6831.92|6831.92|6833.96|6833.96|6834.98|6834.98|6831.92|6831.92|0
1624628400000|2021-06-25 13:40:00|6834.66|6834.66|6832.62|6832.62|6835.46|6835.46|6832.62|6832.62|0
1624628700000|2021-06-25 13:45:00|6832.26|6832.26|6834.92|6834.92|6835.13|6835.13|6832.26|6832.26|0
1624629000000|2021-06-25 13:50:00|6834.17|6834.17|6832.15|6832.15|6834.17|6834.17|6832.15|6832.15|0
1624629300000|2021-06-25 13:55:00|6830.68|6830.68|6824.55|6824.55|6830.68|6830.68|6824.16|6824.16|0
1624629600000|2021-06-25 14:00:00|6824.75|6824.75|6824.2|6824.2|6825.15|6825.15|6824.2|6824.2|0
1624629900000|2021-06-25 14:05:00|6825.45|6825.45|6823.62|6823.62|6825.58|6825.58|6823.26|6823.26|0
1624630200000|2021-06-25 14:10:00|6823.99|6823.99|6819.26|6819.26|6823.99|6823.99|6819.26|6819.26|0
1624630500000|2021-06-25 14:15:00|6821.09|6821.09|6827.56|6827.56|6827.56|6827.56|6821.09|6821.09|0
1624630800000|2021-06-25 14:20:00|6828.23|6828.23|6823.73|6823.73|6828.23|6828.23|6823.13|6823.13|0
1624631100000|2021-06-25 14:25:00|6824.7|6824.7|6829.54|6829.54|6829.54|6829.54|6824.7|6824.7|0
1624631400000|2021-06-25 14:30:00|6829.58|6829.58|6828.12|6828.12|6829.58|6829.58|6828.12|6828.12|0
1624631700000|2021-06-25 14:35:00|6826.37|6826.37|6826.57|6826.57|6827.01|6827.01|6826.06|6826.06|0
1624632000000|2021-06-25 14:40:00|6826.33|6826.33|6827.42|6827.42|6828.66|6828.66|6826.33|6826.33|0
1624632300000|2021-06-25 14:45:00|6826.95|6826.95|6828.73|6828.73|6828.73|6828.73|6826.91|6826.91|0
1624632600000|2021-06-25 14:50:00|6829.17|6829.17|6830.63|6830.63|6830.63|6830.63|6829.17|6829.17|0
1624632900000|2021-06-25 14:55:00|6830.74|6830.74|6831.93|6831.93|6832.04|6832.04|6830.74|6830.74|0
1624633200000|2021-06-25 15:00:00|6830.42|6830.42|6831.57|6831.57|6831.89|6831.89|6830.42|6830.42|0
1624633500000|2021-06-25 15:05:00|6832.34|6832.34|6831.26|6831.26|6833.1|6833.1|6830.63|6830.63|0
1624633800000|2021-06-25 15:10:00|6832.05|6832.05|6830.94|6830.94|6832.05|6832.05|6830.85|6830.85|0
1624634100000|2021-06-25 15:15:00|6831.08|6831.08|6833.67|6833.67|6833.67|6833.67|6831.08|6831.08|0
1624634400000|2021-06-25 15:20:00|6832.84|6832.84|6850.39|6850.39|6850.39|6850.39|6832.84|6832.84|0
1624634700000|2021-06-25 15:25:00|6839.21|6839.21|6850|6850|6850|6850|6839.21|6839.21|0
1624864500000|2021-06-28 07:15:00|6834.18|6834.18|6845|6845|6845|6845|6834.18|6834.18|0
1624864800000|2021-06-28 07:20:00|6848.16|6848.16|6847.6|6847.6|6848.16|6848.16|6846.63|6846.63|0
1624865100000|2021-06-28 07:25:00|6847.11|6847.11|6843.77|6843.77|6847.11|6847.11|6843.77|6843.77|0
1624865400000|2021-06-28 07:30:00|6843.53|6843.53|6838.58|6838.58|6843.53|6843.53|6838.58|6838.58|0
1624865700000|2021-06-28 07:35:00|6837.42|6837.42|6834.16|6834.16|6837.42|6837.42|6831.28|6831.28|0
1624866000000|2021-06-28 07:40:00|6832.81|6832.81|6833.9|6833.9|6834.47|6834.47|6832.81|6832.81|0
1624866300000|2021-06-28 07:45:00|6837.16|6837.16|6840.1|6840.1|6840.54|6840.54|6837.16|6837.16|0
1624866600000|2021-06-28 07:50:00|6833.51|6833.51|6829.37|6829.37|6833.51|6833.51|6829.37|6829.37|0
1624866900000|2021-06-28 07:55:00|6828.89|6828.89|6829.16|6829.16|6830.46|6830.46|6828.3|6828.3|0
1624867200000|2021-06-28 08:00:00|6828.92|6828.92|6832.56|6832.56|6832.56|6832.56|6828.83|6828.83|0
1624867500000|2021-06-28 08:05:00|6833.07|6833.07|6830.93|6830.93|6833.07|6833.07|6830.23|6830.23|0
1624867800000|2021-06-28 08:10:00|6831.04|6831.04|6831.56|6831.56|6831.56|6831.56|6829.68|6829.68|0
1624868100000|2021-06-28 08:15:00|6831.88|6831.88|6829.41|6829.41|6831.88|6831.88|6829.41|6829.41|0
1624868400000|2021-06-28 08:20:00|6828.83|6828.83|6822.15|6822.15|6829.35|6829.35|6822.15|6822.15|0
1624868700000|2021-06-28 08:25:00|6824.02|6824.02|6824.2|6824.2|6824.2|6824.2|6823.16|6823.16|0
1624869000000|2021-06-28 08:30:00|6824.85|6824.85|6828.41|6828.41|6828.41|6828.41|6824.85|6824.85|0
1624869300000|2021-06-28 08:35:00|6828.46|6828.46|6830.44|6830.44|6830.44|6830.44|6827.56|6827.56|0
1624869600000|2021-06-28 08:40:00|6830.35|6830.35|6826.63|6826.63|6830.35|6830.35|6826.63|6826.63|0
1624869900000|2021-06-28 08:45:00|6826.09|6826.09|6826.82|6826.82|6826.82|6826.82|6826|6826|0
1624870200000|2021-06-28 08:50:00|6827.61|6827.61|6825.8|6825.8|6827.61|6827.61|6825.76|6825.76|0
1624870500000|2021-06-28 08:55:00|6824.93|6824.93|6825.36|6825.36|6825.36|6825.36|6822.7|6822.7|0
1624870800000|2021-06-28 09:00:00|6826.64|6826.64|6827.72|6827.72|6828.54|6828.54|6826.48|6826.48|0
1624871100000|2021-06-28 09:05:00|6828.3|6828.3|6830.34|6830.34|6830.34|6830.34|6828.3|6828.3|0
1624871400000|2021-06-28 09:10:00|6830.44|6830.44|6832.13|6832.13|6832.13|6832.13|6830.44|6830.44|0
1624871700000|2021-06-28 09:15:00|6831.87|6831.87|6831.38|6831.38|6831.87|6831.87|6828.58|6828.58|0
1624872000000|2021-06-28 09:20:00|6830.76|6830.76|6833.08|6833.08|6834.77|6834.77|6830.74|6830.74|0
1624872300000|2021-06-28 09:25:00|6831.71|6831.71|6830.43|6830.43|6831.71|6831.71|6830.29|6830.29|0
1624872600000|2021-06-28 09:30:00|6831.08|6831.08|6828.85|6828.85|6831.08|6831.08|6828.85|6828.85|0
1624872900000|2021-06-28 09:35:00|6829.29|6829.29|6830.84|6830.84|6830.92|6830.92|6829.29|6829.29|0
1624873200000|2021-06-28 09:40:00|6829.86|6829.86|6835.21|6835.21|6835.21|6835.21|6829.86|6829.86|0
1624873500000|2021-06-28 09:45:00|6836.18|6836.18|6834.62|6834.62|6836.18|6836.18|6834.62|6834.62|0
1624873800000|2021-06-28 09:50:00|6834.52|6834.52|6832.9|6832.9|6834.52|6834.52|6832.9|6832.9|0
1624874100000|2021-06-28 09:55:00|6830.35|6830.35|6831.35|6831.35|6832.25|6832.25|6830.35|6830.35|0
1624874400000|2021-06-28 10:00:00|6830.41|6830.41|6829.76|6829.76|6830.41|6830.41|6829.26|6829.26|0
1624874700000|2021-06-28 10:05:00|6828.66|6828.66|6824.01|6824.01|6828.81|6828.81|6824.01|6824.01|0
1624875000000|2021-06-28 10:10:00|6823.76|6823.76|6823.16|6823.16|6825.07|6825.07|6823.16|6823.16|0
1624875300000|2021-06-28 10:15:00|6821.72|6821.72|6817.46|6817.46|6821.72|6821.72|6817.46|6817.46|0
1624875600000|2021-06-28 10:20:00|6816.51|6816.51|6817.37|6817.37|6817.37|6817.37|6815.49|6815.49|0
1624875900000|2021-06-28 10:25:00|6817.99|6817.99|6819.63|6819.63|6819.63|6819.63|6817.21|6817.21|0
1624876200000|2021-06-28 10:30:00|6819.59|6819.59|6817.94|6817.94|6819.59|6819.59|6817.94|6817.94|0
1624876500000|2021-06-28 10:35:00|6817.05|6817.05|6817.48|6817.48|6817.72|6817.72|6817.05|6817.05|0
1624876800000|2021-06-28 10:40:00|6818.41|6818.41|6819.94|6819.94|6820.11|6820.11|6818.41|6818.41|0
1624877100000|2021-06-28 10:45:00|6820.62|6820.62|6823|6823|6823|6823|6820.62|6820.62|0
1624877400000|2021-06-28 10:50:00|6825.28|6825.28|6827.17|6827.17|6827.17|6827.17|6825.26|6825.26|0
1624877700000|2021-06-28 10:55:00|6827.54|6827.54|6826.93|6826.93|6827.64|6827.64|6826.93|6826.93|0
1624878000000|2021-06-28 11:00:00|6827.44|6827.44|6828.33|6828.33|6828.51|6828.51|6827.44|6827.44|0
1624878300000|2021-06-28 11:05:00|6828.36|6828.36|6830.23|6830.23|6830.62|6830.62|6828.36|6828.36|0
1624878600000|2021-06-28 11:10:00|6830.61|6830.61|6830.93|6830.93|6831.64|6831.64|6830.42|6830.42|0
1624878900000|2021-06-28 11:15:00|6828.59|6828.59|6827.56|6827.56|6828.89|6828.89|6827.13|6827.13|0
1624879200000|2021-06-28 11:20:00|6829.03|6829.03|6832.47|6832.47|6833.01|6833.01|6829.03|6829.03|0
1624879500000|2021-06-28 11:25:00|6834.13|6834.13|6834.73|6834.73|6835.67|6835.67|6834.13|6834.13|0
1624879800000|2021-06-28 11:30:00|6835.72|6835.72|6837.11|6837.11|6837.11|6837.11|6835.06|6835.06|0
1624880100000|2021-06-28 11:35:00|6838|6838|6837.64|6837.64|6838.85|6838.85|6837.36|6837.36|0
1624880400000|2021-06-28 11:40:00|6837.38|6837.38|6836.73|6836.73|6837.71|6837.71|6836.63|6836.63|0
1624880700000|2021-06-28 11:45:00|6835.55|6835.55|6834.3|6834.3|6835.55|6835.55|6834.3|6834.3|0
1624881000000|2021-06-28 11:50:00|6833.7|6833.7|6831.94|6831.94|6833.7|6833.7|6831.94|6831.94|0
1624881300000|2021-06-28 11:55:00|6832.06|6832.06|6832.18|6832.18|6833.52|6833.52|6832.06|6832.06|0
1624881600000|2021-06-28 12:00:00|6831.14|6831.14|6828.45|6828.45|6831.14|6831.14|6828.45|6828.45|0
1624881900000|2021-06-28 12:05:00|6828.83|6828.83|6828.88|6828.88|6829.56|6829.56|6828.83|6828.83|0
1624882200000|2021-06-28 12:10:00|6828.11|6828.11|6828.85|6828.85|6829.34|6829.34|6828.11|6828.11|0
1624882500000|2021-06-28 12:15:00|6828.73|6828.73|6828.74|6828.74|6829.13|6829.13|6828.67|6828.67|0
1624882800000|2021-06-28 12:20:00|6828.21|6828.21|6827.96|6827.96|6828.31|6828.31|6827.32|6827.32|0
1624883100000|2021-06-28 12:25:00|6828.14|6828.14|6830.2|6830.2|6830.2|6830.2|6828.14|6828.14|0
1624883400000|2021-06-28 12:30:00|6831.89|6831.89|6832.77|6832.77|6832.77|6832.77|6831.71|6831.71|0
1624883700000|2021-06-28 12:35:00|6832.17|6832.17|6832.13|6832.13|6833.21|6833.21|6831.85|6831.85|0
1624884000000|2021-06-28 12:40:00|6831.18|6831.18|6829.69|6829.69|6831.18|6831.18|6829.53|6829.53|0
1624884300000|2021-06-28 12:45:00|6831.15|6831.15|6830.55|6830.55|6831.45|6831.45|6830.43|6830.43|0
1624884600000|2021-06-28 12:50:00|6830.75|6830.75|6829.81|6829.81|6831.19|6831.19|6829.81|6829.81|0
1624884900000|2021-06-28 12:55:00|6827.92|6827.92|6829.66|6829.66|6829.77|6829.77|6827.6|6827.6|0
1624885200000|2021-06-28 13:00:00|6829.5|6829.5|6830.55|6830.55|6831.65|6831.65|6829.5|6829.5|0
1624885500000|2021-06-28 13:05:00|6830.65|6830.65|6830.88|6830.88|6830.88|6830.88|6829.56|6829.56|0
1624885800000|2021-06-28 13:10:00|6831.69|6831.69|6832.87|6832.87|6832.99|6832.99|6831.69|6831.69|0
1624886100000|2021-06-28 13:15:00|6832.85|6832.85|6831.3|6831.3|6832.85|6832.85|6830.64|6830.64|0
1624886400000|2021-06-28 13:20:00|6831.82|6831.82|6830.42|6830.42|6831.82|6831.82|6830.42|6830.42|0
1624886700000|2021-06-28 13:25:00|6830.72|6830.72|6829.8|6829.8|6830.72|6830.72|6829.16|6829.16|0
1624887000000|2021-06-28 13:30:00|6830.07|6830.07|6833.77|6833.77|6835.05|6835.05|6830.07|6830.07|0
1624887300000|2021-06-28 13:35:00|6833.53|6833.53|6833.87|6833.87|6833.89|6833.89|6832.15|6832.15|0
1624887600000|2021-06-28 13:40:00|6833.57|6833.57|6830.07|6830.07|6833.71|6833.71|6830.07|6830.07|0
1624887900000|2021-06-28 13:45:00|6830.16|6830.16|6829.58|6829.58|6831.14|6831.14|6829.58|6829.58|0
1624888200000|2021-06-28 13:50:00|6829.07|6829.07|6826.96|6826.96|6829.07|6829.07|6825.45|6825.45|0
1624888500000|2021-06-28 13:55:00|6826.91|6826.91|6821.44|6821.44|6826.91|6826.91|6821.44|6821.44|0
1624888800000|2021-06-28 14:00:00|6822.82|6822.82|6823.72|6823.72|6824.57|6824.57|6822.82|6822.82|0
1624889100000|2021-06-28 14:05:00|6823.93|6823.93|6824.31|6824.31|6824.42|6824.42|6823.5|6823.5|0
1624889400000|2021-06-28 14:10:00|6824.93|6824.93|6823.12|6823.12|6824.93|6824.93|6823.12|6823.12|0
1624889700000|2021-06-28 14:15:00|6828.55|6828.55|6831.37|6831.37|6831.84|6831.84|6828.55|6828.55|0
1624890000000|2021-06-28 14:20:00|6831.81|6831.81|6821.9|6821.9|6831.81|6831.81|6821.9|6821.9|0
1624890300000|2021-06-28 14:25:00|6819.95|6819.95|6822.28|6822.28|6822.28|6822.28|6819.43|6819.43|0
1624890600000|2021-06-28 14:30:00|6822.33|6822.33|6821.13|6821.13|6822.33|6822.33|6819.59|6819.59|0
1624890900000|2021-06-28 14:35:00|6821.08|6821.08|6818.28|6818.28|6821.08|6821.08|6817.05|6817.05|0
1624891200000|2021-06-28 14:40:00|6817.93|6817.93|6817.77|6817.77|6818.85|6818.85|6817.77|6817.77|0
1624891500000|2021-06-28 14:45:00|6818.44|6818.44|6816.48|6816.48|6818.44|6818.44|6814.64|6814.64|0
1624891800000|2021-06-28 14:50:00|6819.43|6819.43|6819.67|6819.67|6819.67|6819.67|6817.96|6817.96|0
1624892100000|2021-06-28 14:55:00|6819.07|6819.07|6818.53|6818.53|6819.14|6819.14|6818.53|6818.53|0
1624892400000|2021-06-28 15:00:00|6816.38|6816.38|6811.36|6811.36|6816.38|6816.38|6811.36|6811.36|0
1624892700000|2021-06-28 15:05:00|6813.15|6813.15|6813.1|6813.1|6814.18|6814.18|6813.1|6813.1|0
1624893000000|2021-06-28 15:10:00|6814.48|6814.48|6815.1|6815.1|6815.24|6815.24|6814.48|6814.48|0
1624893300000|2021-06-28 15:15:00|6814.49|6814.49|6809.46|6809.46|6814.49|6814.49|6809.46|6809.46|0
1624893600000|2021-06-28 15:20:00|6808.57|6808.57|6811.15|6811.15|6811.15|6811.15|6808.57|6808.57|0
1624893900000|2021-06-28 15:25:00|6811.91|6811.91|6811.14|6811.14|6813.14|6813.14|6811.14|6811.14|0
1624950900000|2021-06-29 07:15:00|6822.59|6822.59|6829.26|6829.26|6829.53|6829.53|6822.59|6822.59|0
1624951200000|2021-06-29 07:20:00|6827.82|6827.82|6830.5|6830.5|6831.39|6831.39|6827.82|6827.82|0
1624951500000|2021-06-29 07:25:00|6828.89|6828.89|6826.16|6826.16|6828.89|6828.89|6824.78|6824.78|0
1624951800000|2021-06-29 07:30:00|6824.9|6824.9|6824.1|6824.1|6827.78|6827.78|6824.1|6824.1|0
1624952100000|2021-06-29 07:35:00|6824.77|6824.77|6824.36|6824.36|6826.8|6826.8|6824.36|6824.36|0
1624952400000|2021-06-29 07:40:00|6825.68|6825.68|6827.49|6827.49|6827.96|6827.96|6825.68|6825.68|0
1624952700000|2021-06-29 07:45:00|6827.23|6827.23|6830.41|6830.41|6830.41|6830.41|6827.23|6827.23|0
1624953000000|2021-06-29 07:50:00|6829.38|6829.38|6823.45|6823.45|6829.38|6829.38|6823.45|6823.45|0
1624953300000|2021-06-29 07:55:00|6823.17|6823.17|6825.15|6825.15|6825.15|6825.15|6823.17|6823.17|0
1624953600000|2021-06-29 08:00:00|6825.29|6825.29|6824.57|6824.57|6826.23|6826.23|6824.57|6824.57|0
1624953900000|2021-06-29 08:05:00|6825.49|6825.49|6828.33|6828.33|6828.33|6828.33|6825.49|6825.49|0
1624954200000|2021-06-29 08:10:00|6828.71|6828.71|6830.5|6830.5|6830.5|6830.5|6828.71|6828.71|0
1624954500000|2021-06-29 08:15:00|6829.19|6829.19|6823.02|6823.02|6829.19|6829.19|6823.02|6823.02|0
1624954800000|2021-06-29 08:20:00|6820.84|6820.84|6819.77|6819.77|6822.15|6822.15|6819.77|6819.77|0
1624955100000|2021-06-29 08:25:00|6820.34|6820.34|6817.22|6817.22|6820.34|6820.34|6817.18|6817.18|0
1624955400000|2021-06-29 08:30:00|6818.06|6818.06|6817.73|6817.73|6818.41|6818.41|6816.98|6816.98|0
1624955700000|2021-06-29 08:35:00|6818|6818|6818.41|6818.41|6818.41|6818.41|6817.39|6817.39|0
1624956000000|2021-06-29 08:40:00|6819.07|6819.07|6817.62|6817.62|6820.04|6820.04|6817.62|6817.62|0
1624956300000|2021-06-29 08:45:00|6818.1|6818.1|6818.38|6818.38|6820.33|6820.33|6818.1|6818.1|0
1624956600000|2021-06-29 08:50:00|6820.54|6820.54|6820.3|6820.3|6820.54|6820.54|6818.97|6818.97|0
1624956900000|2021-06-29 08:55:00|6822.32|6822.32|6821.51|6821.51|6822.45|6822.45|6821.5|6821.5|0
1624957200000|2021-06-29 09:00:00|6822.25|6822.25|6821.96|6821.96|6822.25|6822.25|6821.33|6821.33|0
1624957500000|2021-06-29 09:05:00|6821.66|6821.66|6825.84|6825.84|6825.84|6825.84|6821.66|6821.66|0
1624957800000|2021-06-29 09:10:00|6824.74|6824.74|6822.24|6822.24|6824.74|6824.74|6820.41|6820.41|0
1624958100000|2021-06-29 09:15:00|6822.66|6822.66|6824.63|6824.63|6824.63|6824.63|6822.66|6822.66|0
1624958400000|2021-06-29 09:20:00|6824.64|6824.64|6824.81|6824.81|6824.94|6824.94|6824.44|6824.44|0
1624958700000|2021-06-29 09:25:00|6824.89|6824.89|6821.78|6821.78|6824.89|6824.89|6821.78|6821.78|0
1624959000000|2021-06-29 09:30:00|6818.82|6818.82|6820.2|6820.2|6820.2|6820.2|6818.82|6818.82|0
1624959300000|2021-06-29 09:35:00|6819.13|6819.13|6819.09|6819.09|6820.71|6820.71|6819.09|6819.09|0
1624959600000|2021-06-29 09:40:00|6820.08|6820.08|6821.87|6821.87|6823.04|6823.04|6820.08|6820.08|0
1624959900000|2021-06-29 09:45:00|6821.11|6821.11|6819.75|6819.75|6822.69|6822.69|6819.75|6819.75|0
1624960200000|2021-06-29 09:50:00|6818.8|6818.8|6819.8|6819.8|6821.16|6821.16|6818.8|6818.8|0
1624960500000|2021-06-29 09:55:00|6820.22|6820.22|6821.25|6821.25|6824.09|6824.09|6820.22|6820.22|0
1624960800000|2021-06-29 10:00:00|6821|6821|6818.9|6818.9|6821.51|6821.51|6818.9|6818.9|0
1624961100000|2021-06-29 10:05:00|6818.8|6818.8|6819.56|6819.56|6819.56|6819.56|6818.24|6818.24|0
1624961400000|2021-06-29 10:10:00|6819.67|6819.67|6823.02|6823.02|6823.02|6823.02|6819.67|6819.67|0
1624961700000|2021-06-29 10:15:00|6823.08|6823.08|6829.91|6829.91|6829.91|6829.91|6823.08|6823.08|0
1624962000000|2021-06-29 10:20:00|6830.22|6830.22|6832.79|6832.79|6833.66|6833.66|6830.22|6830.22|0
1624962300000|2021-06-29 10:25:00|6831.83|6831.83|6831.1|6831.1|6831.83|6831.83|6831.1|6831.1|0
1624962600000|2021-06-29 10:30:00|6831.69|6831.69|6835.34|6835.34|6836.01|6836.01|6831.69|6831.69|0
1624962900000|2021-06-29 10:35:00|6834.63|6834.63|6834.52|6834.52|6834.63|6834.63|6833.42|6833.42|0
1624963200000|2021-06-29 10:40:00|6834.07|6834.07|6833.31|6833.31|6834.4|6834.4|6833.18|6833.18|0
1624963500000|2021-06-29 10:45:00|6832.45|6832.45|6830.65|6830.65|6832.45|6832.45|6830.36|6830.36|0
1624963800000|2021-06-29 10:50:00|6830.81|6830.81|6828.21|6828.21|6830.96|6830.96|6828.21|6828.21|0
1624964100000|2021-06-29 10:55:00|6829.54|6829.54|6827.95|6827.95|6829.54|6829.54|6827.94|6827.94|0
1624964400000|2021-06-29 11:00:00|6829.47|6829.47|6827.53|6827.53|6829.86|6829.86|6827.53|6827.53|0
1624964700000|2021-06-29 11:05:00|6828.28|6828.28|6826.44|6826.44|6828.63|6828.63|6826.44|6826.44|0
1624965000000|2021-06-29 11:10:00|6826.07|6826.07|6826.63|6826.63|6826.63|6826.63|6825.39|6825.39|0
1624965300000|2021-06-29 11:15:00|6827.27|6827.27|6826.64|6826.64|6827.27|6827.27|6826.17|6826.17|0
1624965600000|2021-06-29 11:20:00|6827.87|6827.87|6826.16|6826.16|6828.66|6828.66|6826.16|6826.16|0
1624965900000|2021-06-29 11:25:00|6825.73|6825.73|6825.45|6825.45|6825.73|6825.73|6824|6824|0
1624966200000|2021-06-29 11:30:00|6825.99|6825.99|6825.12|6825.12|6825.99|6825.99|6823.83|6823.83|0
1624966500000|2021-06-29 11:35:00|6824.49|6824.49|6826.44|6826.44|6826.44|6826.44|6823.2|6823.2|0
1624966800000|2021-06-29 11:40:00|6826.19|6826.19|6826.43|6826.43|6827.01|6827.01|6825.71|6825.71|0
1624967100000|2021-06-29 11:45:00|6825.95|6825.95|6824.52|6824.52|6825.95|6825.95|6824.52|6824.52|0
1624967400000|2021-06-29 11:50:00|6824.42|6824.42|6823.16|6823.16|6824.42|6824.42|6822.88|6822.88|0
1624967700000|2021-06-29 11:55:00|6822.42|6822.42|6823.42|6823.42|6823.42|6823.42|6822.42|6822.42|0
1624968000000|2021-06-29 12:00:00|6823.62|6823.62|6824.36|6824.36|6824.6|6824.6|6823.3|6823.3|0
1624968300000|2021-06-29 12:05:00|6824.81|6824.81|6828.38|6828.38|6828.38|6828.38|6824.81|6824.81|0
1624968600000|2021-06-29 12:10:00|6829.56|6829.56|6827.88|6827.88|6829.56|6829.56|6827.88|6827.88|0
1624968900000|2021-06-29 12:15:00|6829.28|6829.28|6830.56|6830.56|6830.56|6830.56|6829.21|6829.21|0
1624969200000|2021-06-29 12:20:00|6831.13|6831.13|6834.62|6834.62|6835.13|6835.13|6831.13|6831.13|0
1624969500000|2021-06-29 12:25:00|6833.85|6833.85|6831.79|6831.79|6834.58|6834.58|6831.79|6831.79|0
1624969800000|2021-06-29 12:30:00|6833.21|6833.21|6832.72|6832.72|6833.21|6833.21|6832.11|6832.11|0
1624970100000|2021-06-29 12:35:00|6832.15|6832.15|6835.24|6835.24|6835.24|6835.24|6832.15|6832.15|0
1624970400000|2021-06-29 12:40:00|6836.06|6836.06|6836.97|6836.97|6836.97|6836.97|6835.68|6835.68|0
1624970700000|2021-06-29 12:45:00|6837.15|6837.15|6837.98|6837.98|6838.49|6838.49|6837.15|6837.15|0
1624971000000|2021-06-29 12:50:00|6837.82|6837.82|6838.09|6838.09|6839.92|6839.92|6837.82|6837.82|0
1624971300000|2021-06-29 12:55:00|6839.17|6839.17|6841.94|6841.94|6842.11|6842.11|6839.17|6839.17|0
1624971600000|2021-06-29 13:00:00|6841.5|6841.5|6841.29|6841.29|6843.04|6843.04|6840.85|6840.85|0
1624971900000|2021-06-29 13:05:00|6841.33|6841.33|6838.02|6838.02|6841.33|6841.33|6838.02|6838.02|0
1624972200000|2021-06-29 13:10:00|6837.5|6837.5|6840.03|6840.03|6840.03|6840.03|6837.5|6837.5|0
1624972500000|2021-06-29 13:15:00|6840.79|6840.79|6842.73|6842.73|6842.96|6842.96|6840.79|6840.79|0
1624972800000|2021-06-29 13:20:00|6843.33|6843.33|6844.99|6844.99|6844.99|6844.99|6843.33|6843.33|0
1624973100000|2021-06-29 13:25:00|6844.5|6844.5|6844.27|6844.27|6844.5|6844.5|6842.1|6842.1|0
1624973400000|2021-06-29 13:30:00|6843.3|6843.3|6838.58|6838.58|6843.3|6843.3|6838.58|6838.58|0
1624973700000|2021-06-29 13:35:00|6837.61|6837.61|6834.97|6834.97|6837.61|6837.61|6834.97|6834.97|0
1624974000000|2021-06-29 13:40:00|6835.71|6835.71|6835.58|6835.58|6836.16|6836.16|6834.99|6834.99|0
1624974300000|2021-06-29 13:45:00|6836.54|6836.54|6840.96|6840.96|6840.96|6840.96|6836.54|6836.54|0
1624974600000|2021-06-29 13:50:00|6840.16|6840.16|6842.28|6842.28|6842.28|6842.28|6840.16|6840.16|0
1624974900000|2021-06-29 13:55:00|6840.16|6840.16|6839.14|6839.14|6840.16|6840.16|6839.14|6839.14|0
1624975200000|2021-06-29 14:00:00|6840.19|6840.19|6837.19|6837.19|6840.19|6840.19|6837.05|6837.05|0
1624975500000|2021-06-29 14:05:00|6838.58|6838.58|6835.06|6835.06|6838.58|6838.58|6835.06|6835.06|0
1624975800000|2021-06-29 14:10:00|6834.34|6834.34|6830.57|6830.57|6834.34|6834.34|6830.57|6830.57|0
1624976100000|2021-06-29 14:15:00|6829.8|6829.8|6831.81|6831.81|6831.81|6831.81|6829.8|6829.8|0
1624976400000|2021-06-29 14:20:00|6831.32|6831.32|6831.75|6831.75|6832.23|6832.23|6831.32|6831.32|0
1624976700000|2021-06-29 14:25:00|6831.69|6831.69|6830.91|6830.91|6831.72|6831.72|6830.84|6830.84|0
1624977000000|2021-06-29 14:30:00|6830.46|6830.46|6831.84|6831.84|6831.84|6831.84|6830.46|6830.46|0
1624977300000|2021-06-29 14:35:00|6832.36|6832.36|6830.1|6830.1|6832.36|6832.36|6830.1|6830.1|0
1624977600000|2021-06-29 14:40:00|6829.71|6829.71|6828.21|6828.21|6830.26|6830.26|6828.21|6828.21|0
1624977900000|2021-06-29 14:45:00|6828.03|6828.03|6829.15|6829.15|6829.25|6829.25|6828.03|6828.03|0
1624978200000|2021-06-29 14:50:00|6829.22|6829.22|6832.08|6832.08|6832.39|6832.39|6829.22|6829.22|0
1624978500000|2021-06-29 14:55:00|6831.99|6831.99|6829.32|6829.32|6831.99|6831.99|6829.32|6829.32|0
1624978800000|2021-06-29 15:00:00|6827.85|6827.85|6825.25|6825.25|6827.85|6827.85|6825.25|6825.25|0
1624979100000|2021-06-29 15:05:00|6823.32|6823.32|6823.44|6823.44|6823.53|6823.53|6822.24|6822.24|0
1624979400000|2021-06-29 15:10:00|6823.64|6823.64|6821.25|6821.25|6823.64|6823.64|6821.03|6821.03|0
1624979700000|2021-06-29 15:15:00|6820.87|6820.87|6819.26|6819.26|6820.87|6820.87|6818.32|6818.32|0
1624980000000|2021-06-29 15:20:00|6817.59|6817.59|6815.86|6815.86|6818.26|6818.26|6815.86|6815.86|0
1624980300000|2021-06-29 15:25:00|6817.51|6817.51|6816.35|6816.35|6817.51|6817.51|6816.25|6816.25|0
1625037300000|2021-06-30 07:15:00|6828.57|6828.57|6830.21|6830.21|6834.73|6834.73|6828.57|6828.57|0
1625037600000|2021-06-30 07:20:00|6826.5|6826.5|6821.79|6821.79|6827.42|6827.42|6821.79|6821.79|0
1625037900000|2021-06-30 07:25:00|6822.62|6822.62|6827.1|6827.1|6827.29|6827.29|6822.62|6822.62|0
1625038200000|2021-06-30 07:30:00|6829.37|6829.37|6828.25|6828.25|6830.91|6830.91|6828.25|6828.25|0
1625038500000|2021-06-30 07:35:00|6829.74|6829.74|6833.51|6833.51|6833.51|6833.51|6829.74|6829.74|0
1625038800000|2021-06-30 07:40:00|6834.5|6834.5|6834.11|6834.11|6835.31|6835.31|6834.11|6834.11|0
1625039100000|2021-06-30 07:45:00|6834.06|6834.06|6834.09|6834.09|6834.09|6834.09|6832.54|6832.54|0
1625039400000|2021-06-30 07:50:00|6832.09|6832.09|6830.76|6830.76|6832.09|6832.09|6828.82|6828.82|0
1625039700000|2021-06-30 07:55:00|6831.92|6831.92|6833.63|6833.63|6834.09|6834.09|6831.92|6831.92|0
1625040000000|2021-06-30 08:00:00|6833.8|6833.8|6831.47|6831.47|6834.87|6834.87|6831.38|6831.38|0
1625040300000|2021-06-30 08:05:00|6828.33|6828.33|6822.18|6822.18|6828.33|6828.33|6822.18|6822.18|0
1625040600000|2021-06-30 08:10:00|6820.72|6820.72|6811.14|6811.14|6820.72|6820.72|6811.14|6811.14|0
1625040900000|2021-06-30 08:15:00|6806.87|6806.87|6807.89|6807.89|6807.98|6807.98|6806.37|6806.37|0
1625041200000|2021-06-30 08:20:00|6806.58|6806.58|6803.25|6803.25|6806.58|6806.58|6802.58|6802.58|0
1625041500000|2021-06-30 08:25:00|6803.49|6803.49|6805.09|6805.09|6805.15|6805.15|6801.92|6801.92|0
1625041800000|2021-06-30 08:30:00|6803.29|6803.29|6799.52|6799.52|6803.29|6803.29|6799.52|6799.52|0
1625042100000|2021-06-30 08:35:00|6798.68|6798.68|6804.86|6804.86|6804.86|6804.86|6796.28|6796.28|0
1625042400000|2021-06-30 08:40:00|6802.77|6802.77|6801.18|6801.18|6804.49|6804.49|6801.18|6801.18|0
1625042700000|2021-06-30 08:45:00|6800.81|6800.81|6792.41|6792.41|6800.81|6800.81|6792.41|6792.41|0
1625043000000|2021-06-30 08:50:00|6791.42|6791.42|6788.21|6788.21|6793.65|6793.65|6788.21|6788.21|0
1625043300000|2021-06-30 08:55:00|6789.85|6789.85|6789.21|6789.21|6789.85|6789.85|6788.8|6788.8|0
1625043600000|2021-06-30 09:00:00|6790.35|6790.35|6786.95|6786.95|6790.35|6790.35|6786.41|6786.41|0
1625043900000|2021-06-30 09:05:00|6787.75|6787.75|6794.72|6794.72|6794.72|6794.72|6787.75|6787.75|0
1625044200000|2021-06-30 09:10:00|6796.6|6796.6|6793.94|6793.94|6797.12|6797.12|6793.94|6793.94|0
1625044500000|2021-06-30 09:15:00|6794.08|6794.08|6796.95|6796.95|6796.95|6796.95|6793.93|6793.93|0
1625044800000|2021-06-30 09:20:00|6796.1|6796.1|6796.64|6796.64|6796.64|6796.64|6794.52|6794.52|0
1625045100000|2021-06-30 09:25:00|6795.87|6795.87|6795.23|6795.23|6795.87|6795.87|6793.54|6793.54|0
1625045400000|2021-06-30 09:30:00|6794.36|6794.36|6796.15|6796.15|6796.15|6796.15|6793.74|6793.74|0
1625045700000|2021-06-30 09:35:00|6799.28|6799.28|6804.36|6804.36|6804.36|6804.36|6799.28|6799.28|0
1625046000000|2021-06-30 09:40:00|6804.74|6804.74|6803.72|6803.72|6804.74|6804.74|6803.7|6803.7|0
1625046300000|2021-06-30 09:45:00|6804.52|6804.52|6811.11|6811.11|6811.42|6811.42|6804.52|6804.52|0
1625046600000|2021-06-30 09:50:00|6812.95|6812.95|6805.72|6805.72|6812.95|6812.95|6805.72|6805.72|0
1625046900000|2021-06-30 09:55:00|6806.45|6806.45|6806.29|6806.29|6806.75|6806.75|6804.41|6804.41|0
1625047200000|2021-06-30 10:00:00|6808.04|6808.04|6814.84|6814.84|6814.84|6814.84|6808.04|6808.04|0
1625047500000|2021-06-30 10:05:00|6813.97|6813.97|6818.6|6818.6|6818.6|6818.6|6813.97|6813.97|0
1625047800000|2021-06-30 10:10:00|6818.11|6818.11|6817.08|6817.08|6818.11|6818.11|6817.08|6817.08|0
1625048100000|2021-06-30 10:15:00|6816.47|6816.47|6819.44|6819.44|6819.77|6819.77|6816.47|6816.47|0
1625048400000|2021-06-30 10:20:00|6819.19|6819.19|6819.55|6819.55|6819.84|6819.84|6819.06|6819.06|0
1625048700000|2021-06-30 10:25:00|6817.14|6817.14|6816.38|6816.38|6817.44|6817.44|6815.43|6815.43|0
1625049000000|2021-06-30 10:30:00|6817.98|6817.98|6819.59|6819.59|6819.78|6819.78|6817.98|6817.98|0
1625049300000|2021-06-30 10:35:00|6816.66|6816.66|6815|6815|6816.66|6816.66|6815|6815|0
1625049600000|2021-06-30 10:40:00|6817.53|6817.53|6815.95|6815.95|6817.53|6817.53|6813.22|6813.22|0
1625049900000|2021-06-30 10:45:00|6815.88|6815.88|6815.99|6815.99|6817.26|6817.26|6815.88|6815.88|0
1625050200000|2021-06-30 10:50:00|6814.87|6814.87|6810.79|6810.79|6814.87|6814.87|6810.79|6810.79|0
1625050500000|2021-06-30 10:55:00|6812.46|6812.46|6812.15|6812.15|6812.79|6812.79|6812.15|6812.15|0
1625050800000|2021-06-30 11:00:00|6811.35|6811.35|6815.2|6815.2|6815.2|6815.2|6811.35|6811.35|0
1625051100000|2021-06-30 11:05:00|6814.76|6814.76|6811.81|6811.81|6815.01|6815.01|6811.81|6811.81|0
1625051400000|2021-06-30 11:10:00|6811.87|6811.87|6815.85|6815.85|6815.85|6815.85|6811.87|6811.87|0
1625051700000|2021-06-30 11:15:00|6816.41|6816.41|6821.21|6821.21|6821.21|6821.21|6816.41|6816.41|0
1625052000000|2021-06-30 11:20:00|6821.49|6821.49|6820.61|6820.61|6822.37|6822.37|6820.61|6820.61|0
1625052300000|2021-06-30 11:25:00|6820.39|6820.39|6818.03|6818.03|6820.67|6820.67|6818.03|6818.03|0
1625052600000|2021-06-30 11:30:00|6817.72|6817.72|6818.43|6818.43|6819.69|6819.69|6817.72|6817.72|0
1625052900000|2021-06-30 11:35:00|6818.5|6818.5|6818.08|6818.08|6818.5|6818.5|6818.08|6818.08|0
1625053200000|2021-06-30 11:40:00|6817.27|6817.27|6815.71|6815.71|6817.27|6817.27|6815.7|6815.7|0
1625053500000|2021-06-30 11:45:00|6815.51|6815.51|6813.85|6813.85|6815.51|6815.51|6813.85|6813.85|0
1625053800000|2021-06-30 11:50:00|6814.65|6814.65|6810.93|6810.93|6814.65|6814.65|6810.93|6810.93|0
1625054100000|2021-06-30 11:55:00|6808.57|6808.57|6811.05|6811.05|6811.05|6811.05|6808.57|6808.57|0
1625054400000|2021-06-30 12:00:00|6810.67|6810.67|6811.01|6811.01|6811.01|6811.01|6810.6|6810.6|0
1625054700000|2021-06-30 12:05:00|6809.9|6809.9|6807.79|6807.79|6809.9|6809.9|6807.79|6807.79|0
1625055000000|2021-06-30 12:10:00|6807.62|6807.62|6805.86|6805.86|6807.62|6807.62|6805.56|6805.56|0
1625055300000|2021-06-30 12:15:00|6803.36|6803.36|6808.58|6808.58|6808.58|6808.58|6803.36|6803.36|0
1625055600000|2021-06-30 12:20:00|6809.65|6809.65|6806.22|6806.22|6809.65|6809.65|6805.96|6805.96|0
1625055900000|2021-06-30 12:25:00|6806.93|6806.93|6805.6|6805.6|6806.93|6806.93|6805.6|6805.6|0
1625056200000|2021-06-30 12:30:00|6804.14|6804.14|6802.57|6802.57|6804.14|6804.14|6801.78|6801.78|0
1625056500000|2021-06-30 12:35:00|6802.54|6802.54|6799.66|6799.66|6802.54|6802.54|6799.66|6799.66|0
1625056800000|2021-06-30 12:40:00|6798.75|6798.75|6797.38|6797.38|6799.85|6799.85|6797.38|6797.38|0
1625057100000|2021-06-30 12:45:00|6798.16|6798.16|6796.39|6796.39|6798.16|6798.16|6796.39|6796.39|0
1625057400000|2021-06-30 12:50:00|6796.37|6796.37|6796.42|6796.42|6796.67|6796.67|6796.37|6796.37|0
1625057700000|2021-06-30 12:55:00|6796.87|6796.87|6797.21|6797.21|6797.21|6797.21|6795.63|6795.63|0
1625058000000|2021-06-30 13:00:00|6797.36|6797.36|6799.02|6799.02|6799.02|6799.02|6797.11|6797.11|0
1625058300000|2021-06-30 13:05:00|6798.84|6798.84|6802.59|6802.59|6802.81|6802.81|6798.41|6798.41|0
1625058600000|2021-06-30 13:10:00|6803.04|6803.04|6798.96|6798.96|6803.04|6803.04|6798.96|6798.96|0
1625058900000|2021-06-30 13:15:00|6799.72|6799.72|6797.55|6797.55|6799.72|6799.72|6797.07|6797.07|0
1625059200000|2021-06-30 13:20:00|6797.81|6797.81|6798.34|6798.34|6799.84|6799.84|6797.81|6797.81|0
1625059500000|2021-06-30 13:25:00|6800.89|6800.89|6801.89|6801.89|6801.89|6801.89|6800.44|6800.44|0
1625059800000|2021-06-30 13:30:00|6801.26|6801.26|6803.99|6803.99|6803.99|6803.99|6801.26|6801.26|0
1625060100000|2021-06-30 13:35:00|6804.59|6804.59|6806.54|6806.54|6806.54|6806.54|6804.25|6804.25|0
1625060400000|2021-06-30 13:40:00|6808.39|6808.39|6807.84|6807.84|6808.39|6808.39|6805.23|6805.23|0
1625060700000|2021-06-30 13:45:00|6808.04|6808.04|6814.96|6814.96|6814.96|6814.96|6808.04|6808.04|0
1625061000000|2021-06-30 13:50:00|6820.3|6820.3|6812.6|6812.6|6820.3|6820.3|6812.45|6812.45|0
1625061300000|2021-06-30 13:55:00|6812.58|6812.58|6808.84|6808.84|6812.67|6812.67|6808.84|6808.84|0
1625061600000|2021-06-30 14:00:00|6811.99|6811.99|6814.44|6814.44|6815.21|6815.21|6811.99|6811.99|0
1625061900000|2021-06-30 14:05:00|6812.71|6812.71|6814.46|6814.46|6814.46|6814.46|6812.71|6812.71|0
1625062200000|2021-06-30 14:10:00|6814.16|6814.16|6816.42|6816.42|6817.76|6817.76|6814.16|6814.16|0
1625062500000|2021-06-30 14:15:00|6815.63|6815.63|6816.88|6816.88|6818.07|6818.07|6814.36|6814.36|0
1625062800000|2021-06-30 14:20:00|6818.61|6818.61|6815.46|6815.46|6818.61|6818.61|6815.46|6815.46|0
1625063100000|2021-06-30 14:25:00|6814.76|6814.76|6817.39|6817.39|6817.39|6817.39|6814.49|6814.49|0
1625063400000|2021-06-30 14:30:00|6817.66|6817.66|6822.15|6822.15|6822.76|6822.76|6817.59|6817.59|0
1625063700000|2021-06-30 14:35:00|6822.63|6822.63|6819.33|6819.33|6822.63|6822.63|6819.33|6819.33|0
1625064000000|2021-06-30 14:40:00|6819.19|6819.19|6809.63|6809.63|6819.19|6819.19|6809.63|6809.63|0
1625064300000|2021-06-30 14:45:00|6808.13|6808.13|6809.91|6809.91|6809.97|6809.97|6808.13|6808.13|0
1625064600000|2021-06-30 14:50:00|6808.1|6808.1|6806.45|6806.45|6808.1|6808.1|6806.45|6806.45|0
1625064900000|2021-06-30 14:55:00|6806.38|6806.38|6804.75|6804.75|6806.38|6806.38|6804.02|6804.02|0
1625065200000|2021-06-30 15:00:00|6803.84|6803.84|6798.15|6798.15|6803.84|6803.84|6798.15|6798.15|0
1625065500000|2021-06-30 15:05:00|6798.57|6798.57|6802.29|6802.29|6802.29|6802.29|6798.57|6798.57|0
1625065800000|2021-06-30 15:10:00|6803.99|6803.99|6800.94|6800.94|6803.99|6803.99|6800.11|6800.11|0
1625066100000|2021-06-30 15:15:00|6801.97|6801.97|6798.54|6798.54|6801.97|6801.97|6797.89|6797.89|0
1625066400000|2021-06-30 15:20:00|6798.11|6798.11|6799.19|6799.19|6800.55|6800.55|6796.27|6796.27|0
1625066700000|2021-06-30 15:25:00|6800.61|6800.61|6801.1|6801.1|6801.1|6801.1|6800.61|6800.61|0
1625123700000|2021-07-01 07:15:00|6838.65|6838.65|6851.59|6851.59|6851.59|6851.59|6838.65|6838.65|0
1625124000000|2021-07-01 07:20:00|6850.62|6850.62|6847.94|6847.94|6850.69|6850.69|6847.47|6847.47|0
1625124300000|2021-07-01 07:25:00|6851.86|6851.86|6847.31|6847.31|6851.86|6851.86|6846.27|6846.27|0
1625124600000|2021-07-01 07:30:00|6850.53|6850.53|6851.8|6851.8|6854.27|6854.27|6850.53|6850.53|0
1625124900000|2021-07-01 07:35:00|6850.91|6850.91|6854.45|6854.45|6854.45|6854.45|6850.91|6850.91|0
1625125200000|2021-07-01 07:40:00|6855.09|6855.09|6858.78|6858.78|6858.78|6858.78|6855.09|6855.09|0
1625125500000|2021-07-01 07:45:00|6855.52|6855.52|6847.53|6847.53|6855.52|6855.52|6844.86|6844.86|0
1625125800000|2021-07-01 07:50:00|6844.31|6844.31|6849.54|6849.54|6849.76|6849.76|6844.31|6844.31|0
1625126100000|2021-07-01 07:55:00|6847.08|6847.08|6846.87|6846.87|6847.22|6847.22|6846.17|6846.17|0
1625126400000|2021-07-01 08:00:00|6845.7|6845.7|6851.73|6851.73|6851.73|6851.73|6845.7|6845.7|0
1625126700000|2021-07-01 08:05:00|6852.83|6852.83|6859.59|6859.59|6861.67|6861.67|6851.89|6851.89|0
1625127000000|2021-07-01 08:10:00|6860.13|6860.13|6859.07|6859.07|6862.61|6862.61|6859.07|6859.07|0
1625127300000|2021-07-01 08:15:00|6858.75|6858.75|6865.42|6865.42|6865.83|6865.83|6858.75|6858.75|0
1625127600000|2021-07-01 08:20:00|6862.66|6862.66|6856.97|6856.97|6862.66|6862.66|6856.97|6856.97|0
1625127900000|2021-07-01 08:25:00|6854.67|6854.67|6857.73|6857.73|6857.73|6857.73|6853.94|6853.94|0
1625128200000|2021-07-01 08:30:00|6856.6|6856.6|6856.09|6856.09|6857.73|6857.73|6856.09|6856.09|0
1625128500000|2021-07-01 08:35:00|6855.6|6855.6|6851.51|6851.51|6856.26|6856.26|6851.51|6851.51|0
1625128800000|2021-07-01 08:40:00|6851.85|6851.85|6849.83|6849.83|6853.23|6853.23|6849.83|6849.83|0
1625129100000|2021-07-01 08:45:00|6847.35|6847.35|6844.07|6844.07|6847.35|6847.35|6844.07|6844.07|0
1625129400000|2021-07-01 08:50:00|6843.64|6843.64|6843.78|6843.78|6844.67|6844.67|6843.64|6843.64|0
1625129700000|2021-07-01 08:55:00|6842.67|6842.67|6845.43|6845.43|6845.43|6845.43|6842.67|6842.67|0
1625130000000|2021-07-01 09:00:00|6844.59|6844.59|6842.22|6842.22|6844.59|6844.59|6842.22|6842.22|0
1625130300000|2021-07-01 09:05:00|6841.06|6841.06|6841.79|6841.79|6841.87|6841.87|6841.06|6841.06|0
1625130600000|2021-07-01 09:10:00|6840.13|6840.13|6836.95|6836.95|6840.13|6840.13|6836.85|6836.85|0
1625130900000|2021-07-01 09:15:00|6837.48|6837.48|6834.25|6834.25|6837.94|6837.94|6834.25|6834.25|0
1625131200000|2021-07-01 09:20:00|6833.76|6833.76|6820.67|6820.67|6833.76|6833.76|6820.67|6820.67|0
1625131500000|2021-07-01 09:25:00|6820.59|6820.59|6822.76|6822.76|6822.76|6822.76|6820.59|6820.59|0
1625131800000|2021-07-01 09:30:00|6824.46|6824.46|6824.07|6824.07|6824.84|6824.84|6821.65|6821.65|0
1625132100000|2021-07-01 09:35:00|6822.94|6822.94|6819.51|6819.51|6822.94|6822.94|6819.51|6819.51|0
1625132400000|2021-07-01 09:40:00|6818.86|6818.86|6814.61|6814.61|6819.19|6819.19|6814.61|6814.61|0
1625132700000|2021-07-01 09:45:00|6810.79|6810.79|6809.4|6809.4|6811.87|6811.87|6808.55|6808.55|0
1625133000000|2021-07-01 09:50:00|6805.33|6805.33|6802.51|6802.51|6805.78|6805.78|6802.51|6802.51|0
1625133300000|2021-07-01 09:55:00|6802.58|6802.58|6806.09|6806.09|6806.09|6806.09|6802.58|6802.58|0
1625133600000|2021-07-01 10:00:00|6805.88|6805.88|6806.13|6806.13|6809.71|6809.71|6805.88|6805.88|0
1625133900000|2021-07-01 10:05:00|6806.93|6806.93|6809.38|6809.38|6809.78|6809.78|6806.93|6806.93|0
1625134200000|2021-07-01 10:10:00|6810.57|6810.57|6814.1|6814.1|6814.27|6814.27|6810.57|6810.57|0
1625134500000|2021-07-01 10:15:00|6813.82|6813.82|6813.76|6813.76|6815.06|6815.06|6813.58|6813.58|0
1625134800000|2021-07-01 10:20:00|6814.31|6814.31|6802.87|6802.87|6814.31|6814.31|6801.89|6801.89|0
1625135100000|2021-07-01 10:25:00|6803.24|6803.24|6801.78|6801.78|6803.24|6803.24|6800.29|6800.29|0
1625135400000|2021-07-01 10:30:00|6800.97|6800.97|6803.24|6803.24|6803.24|6803.24|6799.22|6799.22|0
1625135700000|2021-07-01 10:35:00|6802.69|6802.69|6800.41|6800.41|6802.69|6802.69|6800.06|6800.06|0
1625136000000|2021-07-01 10:40:00|6800.53|6800.53|6794.56|6794.56|6800.53|6800.53|6794.56|6794.56|0
1625136300000|2021-07-01 10:45:00|6792.98|6792.98|6795.23|6795.23|6795.23|6795.23|6790.65|6790.65|0
1625136600000|2021-07-01 10:50:00|6795.05|6795.05|6791.55|6791.55|6795.05|6795.05|6791.41|6791.41|0
1625136900000|2021-07-01 10:55:00|6793.09|6793.09|6791.22|6791.22|6793.09|6793.09|6791.18|6791.18|0
1625137200000|2021-07-01 11:00:00|6791.06|6791.06|6793.61|6793.61|6793.61|6793.61|6787.81|6787.81|0
1625137500000|2021-07-01 11:05:00|6791.08|6791.08|6795.42|6795.42|6795.42|6795.42|6791.08|6791.08|0
1625137800000|2021-07-01 11:10:00|6796.68|6796.68|6795.35|6795.35|6798.71|6798.71|6795.34|6795.34|0
1625138100000|2021-07-01 11:15:00|6793.85|6793.85|6798.76|6798.76|6798.76|6798.76|6793.85|6793.85|0
1625138400000|2021-07-01 11:20:00|6798.68|6798.68|6797.99|6797.99|6800|6800|6797.99|6797.99|0
1625138700000|2021-07-01 11:25:00|6797.91|6797.91|6800.1|6800.1|6800.72|6800.72|6797.91|6797.91|0
1625139000000|2021-07-01 11:30:00|6801.45|6801.45|6807.75|6807.75|6807.75|6807.75|6801.45|6801.45|0
1625139300000|2021-07-01 11:35:00|6807.26|6807.26|6806.01|6806.01|6807.61|6807.61|6806.01|6806.01|0
1625139600000|2021-07-01 11:40:00|6810.19|6810.19|6810.38|6810.38|6810.84|6810.84|6809|6809|0
1625139900000|2021-07-01 11:45:00|6810.63|6810.63|6813.11|6813.11|6813.11|6813.11|6810.63|6810.63|0
1625140200000|2021-07-01 11:50:00|6812.66|6812.66|6817.64|6817.64|6817.64|6817.64|6812.66|6812.66|0
1625140500000|2021-07-01 11:55:00|6817.69|6817.69|6819.56|6819.56|6819.56|6819.56|6817.53|6817.53|0
1625140800000|2021-07-01 12:00:00|6819.48|6819.48|6820.48|6820.48|6820.84|6820.84|6819.48|6819.48|0
1625141100000|2021-07-01 12:05:00|6820.02|6820.02|6815.65|6815.65|6820.02|6820.02|6815.65|6815.65|0
1625141400000|2021-07-01 12:10:00|6815.82|6815.82|6814.53|6814.53|6816.52|6816.52|6814.53|6814.53|0
1625141700000|2021-07-01 12:15:00|6815.01|6815.01|6811.52|6811.52|6815.01|6815.01|6811.52|6811.52|0
1625142000000|2021-07-01 12:20:00|6811.36|6811.36|6813.08|6813.08|6813.08|6813.08|6811.29|6811.29|0
1625142300000|2021-07-01 12:25:00|6812.88|6812.88|6812.51|6812.51|6812.88|6812.88|6811.99|6811.99|0
1625142600000|2021-07-01 12:30:00|6812.45|6812.45|6815.67|6815.67|6815.67|6815.67|6812.45|6812.45|0
1625142900000|2021-07-01 12:35:00|6815.25|6815.25|6815.58|6815.58|6817.4|6817.4|6815.25|6815.25|0
1625143200000|2021-07-01 12:40:00|6815.18|6815.18|6814.68|6814.68|6815.59|6815.59|6813.84|6813.84|0
1625143500000|2021-07-01 12:45:00|6813.52|6813.52|6809.75|6809.75|6813.52|6813.52|6809.75|6809.75|0
1625143800000|2021-07-01 12:50:00|6806.4|6806.4|6806.19|6806.19|6808.98|6808.98|6805.22|6805.22|0
1625144100000|2021-07-01 12:55:00|6806.82|6806.82|6810.47|6810.47|6810.47|6810.47|6806.82|6806.82|0
1625144400000|2021-07-01 13:00:00|6808|6808|6802.93|6802.93|6808|6808|6802.18|6802.18|0
1625144700000|2021-07-01 13:05:00|6801.19|6801.19|6802.12|6802.12|6802.63|6802.63|6801.19|6801.19|0
1625145000000|2021-07-01 13:10:00|6802.96|6802.96|6803.77|6803.77|6803.77|6803.77|6802.33|6802.33|0
1625145300000|2021-07-01 13:15:00|6805.82|6805.82|6808.23|6808.23|6808.48|6808.48|6805.82|6805.82|0
1625145600000|2021-07-01 13:20:00|6809.19|6809.19|6809.93|6809.93|6811.54|6811.54|6809.19|6809.19|0
1625145900000|2021-07-01 13:25:00|6809.98|6809.98|6812.67|6812.67|6812.67|6812.67|6809.98|6809.98|0
1625146200000|2021-07-01 13:30:00|6812.74|6812.74|6814.28|6814.28|6814.48|6814.48|6811.17|6811.17|0
1625146500000|2021-07-01 13:35:00|6817.21|6817.21|6817.41|6817.41|6817.41|6817.41|6812.94|6812.94|0
1625146800000|2021-07-01 13:40:00|6816.07|6816.07|6817.58|6817.58|6817.58|6817.58|6813.76|6813.76|0
1625147100000|2021-07-01 13:45:00|6818.35|6818.35|6822.24|6822.24|6822.24|6822.24|6818.35|6818.35|0
1625147400000|2021-07-01 13:50:00|6823.01|6823.01|6824.23|6824.23|6824.23|6824.23|6823.01|6823.01|0
1625147700000|2021-07-01 13:55:00|6823.08|6823.08|6827.55|6827.55|6827.55|6827.55|6823.08|6823.08|0
1625148000000|2021-07-01 14:00:00|6824.93|6824.93|6830.68|6830.68|6830.68|6830.68|6824.93|6824.93|0
1625148300000|2021-07-01 14:05:00|6828.05|6828.05|6830.77|6830.77|6830.77|6830.77|6827.72|6827.72|0
1625148600000|2021-07-01 14:10:00|6832.24|6832.24|6830.95|6830.95|6832.24|6832.24|6829.64|6829.64|0
1625148900000|2021-07-01 14:15:00|6831.11|6831.11|6827.74|6827.74|6833.26|6833.26|6827.74|6827.74|0
1625149200000|2021-07-01 14:20:00|6828.37|6828.37|6827.62|6827.62|6828.53|6828.53|6826.91|6826.91|0
1625149500000|2021-07-01 14:25:00|6825.25|6825.25|6819.83|6819.83|6825.25|6825.25|6819.83|6819.83|0
1625149800000|2021-07-01 14:30:00|6819.4|6819.4|6821.41|6821.41|6821.41|6821.41|6818.18|6818.18|0
1625150100000|2021-07-01 14:35:00|6823.42|6823.42|6822.42|6822.42|6823.42|6823.42|6821.99|6821.99|0
1625150400000|2021-07-01 14:40:00|6822.26|6822.26|6823.87|6823.87|6825|6825|6822.26|6822.26|0
1625150700000|2021-07-01 14:45:00|6821.51|6821.51|6821.78|6821.78|6824.55|6824.55|6821.51|6821.51|0
1625151000000|2021-07-01 14:50:00|6819.92|6819.92|6819.96|6819.96|6819.96|6819.96|6818.34|6818.34|0
1625151300000|2021-07-01 14:55:00|6820.02|6820.02|6819.71|6819.71|6820.49|6820.49|6819.71|6819.71|0
1625151600000|2021-07-01 15:00:00|6817.77|6817.77|6814.68|6814.68|6819.69|6819.69|6814.68|6814.68|0
1625151900000|2021-07-01 15:05:00|6814.69|6814.69|6818.59|6818.59|6819.55|6819.55|6814.69|6814.69|0
1625152200000|2021-07-01 15:10:00|6818.55|6818.55|6814.06|6814.06|6818.55|6818.55|6814.06|6814.06|0
1625152500000|2021-07-01 15:15:00|6814.36|6814.36|6813.39|6813.39|6817.15|6817.15|6813.39|6813.39|0
1625152800000|2021-07-01 15:20:00|6813.21|6813.21|6812.4|6812.4|6813.25|6813.25|6811.69|6811.69|0
1625153100000|2021-07-01 15:25:00|6812.24|6812.24|6814.89|6814.89|6814.89|6814.89|6810.24|6810.24|0
1625210100000|2021-07-02 07:15:00|6832|6832|6843.41|6843.41|6844.96|6844.96|6832|6832|0
1625210400000|2021-07-02 07:20:00|6843.43|6843.43|6852.75|6852.75|6852.75|6852.75|6843.43|6843.43|0
1625210700000|2021-07-02 07:25:00|6855.92|6855.92|6862.04|6862.04|6862.04|6862.04|6855.3|6855.3|0
1625211000000|2021-07-02 07:30:00|6863.57|6863.57|6860.32|6860.32|6863.68|6863.68|6860.32|6860.32|0
1625211300000|2021-07-02 07:35:00|6859|6859|6864.82|6864.82|6864.82|6864.82|6859|6859|0
1625211600000|2021-07-02 07:40:00|6863.41|6863.41|6863.82|6863.82|6865.57|6865.57|6863.41|6863.41|0
1625211900000|2021-07-02 07:45:00|6864.62|6864.62|6864.41|6864.41|6864.62|6864.62|6862.4|6862.4|0
1625212200000|2021-07-02 07:50:00|6864.49|6864.49|6865.32|6865.32|6865.32|6865.32|6863.75|6863.75|0
1625212500000|2021-07-02 07:55:00|6864.78|6864.78|6862.87|6862.87|6865|6865|6862.87|6862.87|0
1625212800000|2021-07-02 08:00:00|6861.78|6861.78|6864.54|6864.54|6864.54|6864.54|6861.78|6861.78|0
1625213100000|2021-07-02 08:05:00|6865.06|6865.06|6866.33|6866.33|6866.33|6866.33|6864.99|6864.99|0
1625213400000|2021-07-02 08:10:00|6865.36|6865.36|6864.39|6864.39|6865.36|6865.36|6862.99|6862.99|0
1625213700000|2021-07-02 08:15:00|6861.67|6861.67|6858.35|6858.35|6861.67|6861.67|6858.35|6858.35|0
1625214000000|2021-07-02 08:20:00|6857.28|6857.28|6853.92|6853.92|6857.28|6857.28|6853.92|6853.92|0
1625214300000|2021-07-02 08:25:00|6853.08|6853.08|6849.22|6849.22|6853.08|6853.08|6849.22|6849.22|0
1625214600000|2021-07-02 08:30:00|6849.32|6849.32|6849.75|6849.75|6850.34|6850.34|6848.47|6848.47|0
1625214900000|2021-07-02 08:35:00|6849.08|6849.08|6852.23|6852.23|6852.23|6852.23|6849.08|6849.08|0
1625215200000|2021-07-02 08:40:00|6853.17|6853.17|6850.66|6850.66|6853.17|6853.17|6850.66|6850.66|0
1625215500000|2021-07-02 08:45:00|6850.71|6850.71|6848.39|6848.39|6850.71|6850.71|6847.71|6847.71|0
1625215800000|2021-07-02 08:50:00|6847.42|6847.42|6848.6|6848.6|6849.27|6849.27|6847.42|6847.42|0
1625216100000|2021-07-02 08:55:00|6849.1|6849.1|6846.34|6846.34|6849.1|6849.1|6846.34|6846.34|0
1625216400000|2021-07-02 09:00:00|6844.97|6844.97|6846.88|6846.88|6847.76|6847.76|6844.97|6844.97|0
1625216700000|2021-07-02 09:05:00|6848.92|6848.92|6848.87|6848.87|6848.92|6848.92|6845.98|6845.98|0
1625217000000|2021-07-02 09:10:00|6847.52|6847.52|6844.56|6844.56|6848.3|6848.3|6844.56|6844.56|0
1625217300000|2021-07-02 09:15:00|6844.78|6844.78|6846.34|6846.34|6847.37|6847.37|6844.78|6844.78|0
1625217600000|2021-07-02 09:20:00|6846.4|6846.4|6845.84|6845.84|6847.02|6847.02|6845.84|6845.84|0
1625217900000|2021-07-02 09:25:00|6843.69|6843.69|6842.48|6842.48|6844.03|6844.03|6842.48|6842.48|0
1625218200000|2021-07-02 09:30:00|6840.6|6840.6|6829.93|6829.93|6840.6|6840.6|6829.93|6829.93|0
1625218500000|2021-07-02 09:35:00|6829.38|6829.38|6831.22|6831.22|6831.22|6831.22|6829.38|6829.38|0
1625218800000|2021-07-02 09:40:00|6831.25|6831.25|6833.8|6833.8|6833.8|6833.8|6831.25|6831.25|0
1625219100000|2021-07-02 09:45:00|6834.27|6834.27|6838.99|6838.99|6838.99|6838.99|6834.27|6834.27|0
1625219400000|2021-07-02 09:50:00|6840.11|6840.11|6841.01|6841.01|6841.01|6841.01|6840.11|6840.11|0
1625219700000|2021-07-02 09:55:00|6841.04|6841.04|6842.74|6842.74|6843.34|6843.34|6841.04|6841.04|0
1625220000000|2021-07-02 10:00:00|6842.19|6842.19|6846.75|6846.75|6846.75|6846.75|6842.19|6842.19|0
1625220300000|2021-07-02 10:05:00|6847.72|6847.72|6848.78|6848.78|6848.86|6848.86|6847.72|6847.72|0
1625220600000|2021-07-02 10:10:00|6848.89|6848.89|6848.17|6848.17|6848.89|6848.89|6847.43|6847.43|0
1625220900000|2021-07-02 10:15:00|6848.46|6848.46|6847.57|6847.57|6848.46|6848.46|6847.57|6847.57|0
1625221200000|2021-07-02 10:20:00|6847.72|6847.72|6846.92|6846.92|6847.72|6847.72|6846.92|6846.92|0
1625221500000|2021-07-02 10:25:00|6845.63|6845.63|6846.41|6846.41|6847.64|6847.64|6845.63|6845.63|0
1625221800000|2021-07-02 10:30:00|6846.34|6846.34|6841.02|6841.02|6846.52|6846.52|6841.02|6841.02|0
1625222100000|2021-07-02 10:35:00|6840.63|6840.63|6843.46|6843.46|6843.46|6843.46|6840.35|6840.35|0
1625222400000|2021-07-02 10:40:00|6843.5|6843.5|6847.32|6847.32|6847.32|6847.32|6843.5|6843.5|0
1625222700000|2021-07-02 10:45:00|6848.38|6848.38|6851.1|6851.1|6851.11|6851.11|6848.38|6848.38|0
1625223000000|2021-07-02 10:50:00|6851.69|6851.69|6855.33|6855.33|6855.33|6855.33|6851.59|6851.59|0
1625223300000|2021-07-02 10:55:00|6854.8|6854.8|6856.21|6856.21|6856.21|6856.21|6854.7|6854.7|0
1625223600000|2021-07-02 11:00:00|6857.16|6857.16|6859.18|6859.18|6859.18|6859.18|6857.1|6857.1|0
1625223900000|2021-07-02 11:05:00|6859.14|6859.14|6857.24|6857.24|6859.93|6859.93|6857.24|6857.24|0
1625224200000|2021-07-02 11:10:00|6855.72|6855.72|6854.11|6854.11|6855.96|6855.96|6854.11|6854.11|0
1625224500000|2021-07-02 11:15:00|6854.57|6854.57|6851.47|6851.47|6854.57|6854.57|6851.47|6851.47|0
1625224800000|2021-07-02 11:20:00|6851.56|6851.56|6849.95|6849.95|6851.56|6851.56|6849.95|6849.95|0
1625225100000|2021-07-02 11:25:00|6850.25|6850.25|6849.39|6849.39|6850.25|6850.25|6849.06|6849.06|0
1625225400000|2021-07-02 11:30:00|6850.13|6850.13|6851.6|6851.6|6851.6|6851.6|6850.13|6850.13|0
1625225700000|2021-07-02 11:35:00|6852.74|6852.74|6850.41|6850.41|6852.74|6852.74|6850.41|6850.41|0
1625226000000|2021-07-02 11:40:00|6851.69|6851.69|6850.8|6850.8|6851.69|6851.69|6850.46|6850.46|0
1625226300000|2021-07-02 11:45:00|6849.9|6849.9|6852.22|6852.22|6852.22|6852.22|6849.9|6849.9|0
1625226600000|2021-07-02 11:50:00|6852.77|6852.77|6851.45|6851.45|6852.77|6852.77|6851.44|6851.44|0
1625226900000|2021-07-02 11:55:00|6850.8|6850.8|6851.08|6851.08|6851.93|6851.93|6850.8|6850.8|0
1625227200000|2021-07-02 12:00:00|6851.91|6851.91|6852.43|6852.43|6852.43|6852.43|6851.49|6851.49|0
1625227500000|2021-07-02 12:05:00|6851.71|6851.71|6850.05|6850.05|6851.71|6851.71|6849.9|6849.9|0
1625227800000|2021-07-02 12:10:00|6851.12|6851.12|6850.97|6850.97|6852.49|6852.49|6850.97|6850.97|0
1625228100000|2021-07-02 12:15:00|6851.13|6851.13|6853.94|6853.94|6854.45|6854.45|6851.13|6851.13|0
1625228400000|2021-07-02 12:20:00|6853.83|6853.83|6850.81|6850.81|6853.83|6853.83|6850.81|6850.81|0
1625228700000|2021-07-02 12:25:00|6851.65|6851.65|6854.14|6854.14|6854.14|6854.14|6851.65|6851.65|0
1625229000000|2021-07-02 12:30:00|6855.62|6855.62|6859.47|6859.47|6862.6|6862.6|6855.62|6855.62|0
1625229300000|2021-07-02 12:35:00|6859.63|6859.63|6861.15|6861.15|6861.15|6861.15|6859.63|6859.63|0
1625229600000|2021-07-02 12:40:00|6861.64|6861.64|6862.59|6862.59|6862.59|6862.59|6861.07|6861.07|0
1625229900000|2021-07-02 12:45:00|6862.64|6862.64|6864.01|6864.01|6864.21|6864.21|6862.09|6862.09|0
1625230200000|2021-07-02 12:50:00|6863.07|6863.07|6861.52|6861.52|6863.84|6863.84|6861.52|6861.52|0
1625230500000|2021-07-02 12:55:00|6861.62|6861.62|6861.97|6861.97|6862.35|6862.35|6861.3|6861.3|0
1625230800000|2021-07-02 13:00:00|6862.13|6862.13|6861.66|6861.66|6863.15|6863.15|6861.66|6861.66|0
1625231100000|2021-07-02 13:05:00|6861.96|6861.96|6863.51|6863.51|6863.51|6863.51|6861.96|6861.96|0
1625231400000|2021-07-02 13:10:00|6863.21|6863.21|6864.97|6864.97|6864.97|6864.97|6861.8|6861.8|0
1625231700000|2021-07-02 13:15:00|6864.83|6864.83|6866.34|6866.34|6866.34|6866.34|6864.83|6864.83|0
1625232000000|2021-07-02 13:20:00|6865.33|6865.33|6862.42|6862.42|6865.33|6865.33|6862.04|6862.04|0
1625232300000|2021-07-02 13:25:00|6862.47|6862.47|6863.76|6863.76|6863.76|6863.76|6862.16|6862.16|0
1625232600000|2021-07-02 13:30:00|6864.36|6864.36|6860.92|6860.92|6864.36|6864.36|6860.92|6860.92|0
1625232900000|2021-07-02 13:35:00|6860.97|6860.97|6859.92|6859.92|6862.37|6862.37|6859.92|6859.92|0
1625233200000|2021-07-02 13:40:00|6858.57|6858.57|6855.43|6855.43|6858.89|6858.89|6855.43|6855.43|0
1625233500000|2021-07-02 13:45:00|6857.63|6857.63|6856.26|6856.26|6857.63|6857.63|6856.26|6856.26|0
1625233800000|2021-07-02 13:50:00|6855.61|6855.61|6851.49|6851.49|6855.61|6855.61|6851.49|6851.49|0
1625234100000|2021-07-02 13:55:00|6851.72|6851.72|6850.4|6850.4|6851.72|6851.72|6850.01|6850.01|0
1625234400000|2021-07-02 14:00:00|6850.75|6850.75|6846.25|6846.25|6850.75|6850.75|6846.25|6846.25|0
1625234700000|2021-07-02 14:05:00|6845.19|6845.19|6841.85|6841.85|6845.19|6845.19|6841.85|6841.85|0
1625235000000|2021-07-02 14:10:00|6842.82|6842.82|6840.49|6840.49|6842.82|6842.82|6840.49|6840.49|0
1625235300000|2021-07-02 14:15:00|6841.3|6841.3|6840.22|6840.22|6841.89|6841.89|6840.03|6840.03|0
1625235600000|2021-07-02 14:20:00|6841.64|6841.64|6841.56|6841.56|6841.64|6841.64|6840.54|6840.54|0
1625235900000|2021-07-02 14:25:00|6842.55|6842.55|6846.54|6846.54|6846.54|6846.54|6842.55|6842.55|0
1625236200000|2021-07-02 14:30:00|6846.32|6846.32|6843.03|6843.03|6846.32|6846.32|6842.01|6842.01|0
1625236500000|2021-07-02 14:35:00|6844.55|6844.55|6845.24|6845.24|6846.72|6846.72|6844.49|6844.49|0
1625236800000|2021-07-02 14:40:00|6846.68|6846.68|6845.43|6845.43|6847.5|6847.5|6845.43|6845.43|0
1625237100000|2021-07-02 14:45:00|6844.51|6844.51|6846.64|6846.64|6846.79|6846.79|6844.51|6844.51|0
1625237400000|2021-07-02 14:50:00|6846.6|6846.6|6847.28|6847.28|6847.44|6847.44|6846.6|6846.6|0
1625237700000|2021-07-02 14:55:00|6847.45|6847.45|6847.48|6847.48|6848.09|6848.09|6847.15|6847.15|0
1625238000000|2021-07-02 15:00:00|6848.13|6848.13|6848.32|6848.32|6849.09|6849.09|6848.13|6848.13|0
1625238300000|2021-07-02 15:05:00|6848.09|6848.09|6847.9|6847.9|6848.09|6848.09|6846.91|6846.91|0
1625238600000|2021-07-02 15:10:00|6849.02|6849.02|6850.65|6850.65|6850.71|6850.71|6849.02|6849.02|0
1625238900000|2021-07-02 15:15:00|6850.96|6850.96|6850.43|6850.43|6851.21|6851.21|6850.43|6850.43|0
1625239200000|2021-07-02 15:20:00|6849.04|6849.04|6846.81|6846.81|6849.04|6849.04|6846.67|6846.67|0
1625239500000|2021-07-02 15:25:00|6848.43|6848.43|6845.5|6845.5|6848.43|6848.43|6845.5|6845.5|0
1625469300000|2021-07-05 07:15:00|6843.74|6843.74|6858.53|6858.53|6858.53|6858.53|6843.74|6843.74|0
1625469600000|2021-07-05 07:20:00|6858.85|6858.85|6854.83|6854.83|6858.85|6858.85|6853.97|6853.97|0
1625469900000|2021-07-05 07:25:00|6853.45|6853.45|6849.34|6849.34|6853.45|6853.45|6849.34|6849.34|0
1625470200000|2021-07-05 07:30:00|6849.86|6849.86|6855.51|6855.51|6855.51|6855.51|6849.86|6849.86|0
1625470500000|2021-07-05 07:35:00|6856.12|6856.12|6850.92|6850.92|6856.12|6856.12|6850.8|6850.8|0
1625470800000|2021-07-05 07:40:00|6850.58|6850.58|6853.37|6853.37|6853.37|6853.37|6848.83|6848.83|0
1625471100000|2021-07-05 07:45:00|6853.02|6853.02|6850.05|6850.05|6853.87|6853.87|6850.05|6850.05|0
1625471400000|2021-07-05 07:50:00|6849.77|6849.77|6850.04|6850.04|6850.23|6850.23|6849.77|6849.77|0
1625471700000|2021-07-05 07:55:00|6850.23|6850.23|6847.79|6847.79|6850.66|6850.66|6847.79|6847.79|0
1625472000000|2021-07-05 08:00:00|6848.37|6848.37|6846.31|6846.31|6848.37|6848.37|6846.31|6846.31|0
1625472300000|2021-07-05 08:05:00|6848.27|6848.27|6847.07|6847.07|6849.14|6849.14|6847.07|6847.07|0
1625472600000|2021-07-05 08:10:00|6846.78|6846.78|6847.42|6847.42|6848.46|6848.46|6846.78|6846.78|0
1625472900000|2021-07-05 08:15:00|6846.58|6846.58|6846.91|6846.91|6847.34|6847.34|6846.58|6846.58|0
1625473200000|2021-07-05 08:20:00|6846.64|6846.64|6846.75|6846.75|6846.89|6846.89|6846.54|6846.54|0
1625473500000|2021-07-05 08:25:00|6847.93|6847.93|6848.92|6848.92|6848.92|6848.92|6847.6|6847.6|0
1625473800000|2021-07-05 08:30:00|6848.83|6848.83|6848.52|6848.52|6850.14|6850.14|6848.52|6848.52|0
1625474100000|2021-07-05 08:35:00|6847.51|6847.51|6850.85|6850.85|6850.85|6850.85|6847.51|6847.51|0
1625474400000|2021-07-05 08:40:00|6850.79|6850.79|6852.52|6852.52|6853.24|6853.24|6850.25|6850.25|0
1625474700000|2021-07-05 08:45:00|6851.86|6851.86|6853.37|6853.37|6853.38|6853.38|6851.86|6851.86|0
1625475000000|2021-07-05 08:50:00|6852.46|6852.46|6851.65|6851.65|6852.46|6852.46|6849.27|6849.27|0
1625475300000|2021-07-05 08:55:00|6851.29|6851.29|6847.27|6847.27|6851.29|6851.29|6847.27|6847.27|0
1625475600000|2021-07-05 09:00:00|6847.61|6847.61|6845.53|6845.53|6847.61|6847.61|6845.53|6845.53|0
1625475900000|2021-07-05 09:05:00|6845.27|6845.27|6847.55|6847.55|6847.78|6847.78|6845.27|6845.27|0
1625476200000|2021-07-05 09:10:00|6847.84|6847.84|6848.23|6848.23|6848.42|6848.42|6846.96|6846.96|0
1625476500000|2021-07-05 09:15:00|6851.11|6851.11|6851.54|6851.54|6851.77|6851.77|6851.03|6851.03|0
1625476800000|2021-07-05 09:20:00|6851.83|6851.83|6854.23|6854.23|6854.7|6854.7|6851.83|6851.83|0
1625477100000|2021-07-05 09:25:00|6853.53|6853.53|6852.23|6852.23|6853.67|6853.67|6852.23|6852.23|0
1625477400000|2021-07-05 09:30:00|6852.68|6852.68|6853.1|6853.1|6853.1|6853.1|6852.47|6852.47|0
1625477700000|2021-07-05 09:35:00|6852.68|6852.68|6850.89|6850.89|6852.68|6852.68|6850.89|6850.89|0
1625478000000|2021-07-05 09:40:00|6852.69|6852.69|6855.68|6855.68|6855.68|6855.68|6852.69|6852.69|0
1625478300000|2021-07-05 09:45:00|6856.87|6856.87|6859.01|6859.01|6859.01|6859.01|6856.87|6856.87|0
1625478600000|2021-07-05 09:50:00|6859.08|6859.08|6861.05|6861.05|6862.15|6862.15|6859.08|6859.08|0
1625478900000|2021-07-05 09:55:00|6860.7|6860.7|6862.92|6862.92|6862.92|6862.92|6859.61|6859.61|0
1625479200000|2021-07-05 10:00:00|6863.4|6863.4|6869.88|6869.88|6869.88|6869.88|6863.4|6863.4|0
1625479500000|2021-07-05 10:05:00|6869.65|6869.65|6872.95|6872.95|6872.95|6872.95|6869.65|6869.65|0
1625479800000|2021-07-05 10:10:00|6875.48|6875.48|6873.3|6873.3|6875.67|6875.67|6872.97|6872.97|0
1625480100000|2021-07-05 10:15:00|6873.54|6873.54|6872.43|6872.43|6873.54|6873.54|6871.48|6871.48|0
1625480400000|2021-07-05 10:20:00|6872.74|6872.74|6877.22|6877.22|6877.22|6877.22|6872.74|6872.74|0
1625480700000|2021-07-05 10:25:00|6878.55|6878.55|6880.61|6880.61|6881.87|6881.87|6878.55|6878.55|0
1625481000000|2021-07-05 10:30:00|6880.29|6880.29|6879.86|6879.86|6881.44|6881.44|6879.86|6879.86|0
1625481300000|2021-07-05 10:35:00|6878.04|6878.04|6877.92|6877.92|6878.57|6878.57|6877.92|6877.92|0
1625481600000|2021-07-05 10:40:00|6877.87|6877.87|6877.53|6877.53|6878.6|6878.6|6877.53|6877.53|0
1625481900000|2021-07-05 10:45:00|6877.27|6877.27|6876.86|6876.86|6877.27|6877.27|6875.49|6875.49|0
1625482200000|2021-07-05 10:50:00|6876.14|6876.14|6873.6|6873.6|6876.14|6876.14|6873.6|6873.6|0
1625482500000|2021-07-05 10:55:00|6873.67|6873.67|6872.7|6872.7|6873.67|6873.67|6872.5|6872.5|0
1625482800000|2021-07-05 11:00:00|6875.37|6875.37|6873.23|6873.23|6875.37|6875.37|6873.23|6873.23|0
1625483100000|2021-07-05 11:05:00|6873.1|6873.1|6874.32|6874.32|6874.32|6874.32|6872.9|6872.9|0
1625483400000|2021-07-05 11:10:00|6875.19|6875.19|6875.84|6875.84|6875.84|6875.84|6874.12|6874.12|0
1625483700000|2021-07-05 11:15:00|6875.46|6875.46|6870.69|6870.69|6875.46|6875.46|6870.69|6870.69|0
1625484000000|2021-07-05 11:20:00|6870.24|6870.24|6867.82|6867.82|6871.71|6871.71|6867.82|6867.82|0
1625484300000|2021-07-05 11:25:00|6868.39|6868.39|6871.6|6871.6|6871.6|6871.6|6868.39|6868.39|0
1625484600000|2021-07-05 11:30:00|6872.78|6872.78|6875.06|6875.06|6875.06|6875.06|6870.76|6870.76|0
1625484900000|2021-07-05 11:35:00|6874.83|6874.83|6876.81|6876.81|6876.81|6876.81|6874.6|6874.6|0
1625485200000|2021-07-05 11:40:00|6875.44|6875.44|6878.57|6878.57|6878.57|6878.57|6875.44|6875.44|0
1625485500000|2021-07-05 11:45:00|6879.32|6879.32|6882.87|6882.87|6882.87|6882.87|6879.32|6879.32|0
1625485800000|2021-07-05 11:50:00|6882.38|6882.38|6884.46|6884.46|6884.46|6884.46|6882.21|6882.21|0
1625486100000|2021-07-05 11:55:00|6884.94|6884.94|6884.29|6884.29|6884.94|6884.94|6883.83|6883.83|0
1625486400000|2021-07-05 12:00:00|6884.97|6884.97|6885.66|6885.66|6885.66|6885.66|6884.97|6884.97|0
1625486700000|2021-07-05 12:05:00|6885.96|6885.96|6887.02|6887.02|6887.02|6887.02|6885.47|6885.47|0
1625487000000|2021-07-05 12:10:00|6887.42|6887.42|6888.89|6888.89|6889.11|6889.11|6886.84|6886.84|0
1625487300000|2021-07-05 12:15:00|6889.53|6889.53|6888.95|6888.95|6889.94|6889.94|6888.95|6888.95|0
1625487600000|2021-07-05 12:20:00|6889.1|6889.1|6891.67|6891.67|6892.05|6892.05|6889.1|6889.1|0
1625487900000|2021-07-05 12:25:00|6891.66|6891.66|6891.38|6891.38|6891.8|6891.8|6889.87|6889.87|0
1625488200000|2021-07-05 12:30:00|6891.3|6891.3|6889.91|6889.91|6891.3|6891.3|6889.91|6889.91|0
1625488500000|2021-07-05 12:35:00|6890.78|6890.78|6888.68|6888.68|6890.78|6890.78|6888.68|6888.68|0
1625488800000|2021-07-05 12:40:00|6887.55|6887.55|6887.52|6887.52|6888.43|6888.43|6886.61|6886.61|0
1625489100000|2021-07-05 12:45:00|6888.76|6888.76|6889.57|6889.57|6889.57|6889.57|6888.31|6888.31|0
1625489400000|2021-07-05 12:50:00|6888.57|6888.57|6887.28|6887.28|6888.57|6888.57|6886.85|6886.85|0
1625489700000|2021-07-05 12:55:00|6887.39|6887.39|6889.05|6889.05|6889.05|6889.05|6887.39|6887.39|0
1625490000000|2021-07-05 13:00:00|6888.72|6888.72|6887.81|6887.81|6888.85|6888.85|6887.81|6887.81|0
1625490300000|2021-07-05 13:05:00|6888.23|6888.23|6888.74|6888.74|6888.87|6888.87|6888.23|6888.23|0
1625490600000|2021-07-05 13:10:00|6889.39|6889.39|6890.45|6890.45|6890.45|6890.45|6889.17|6889.17|0
1625490900000|2021-07-05 13:15:00|6890.68|6890.68|6891.63|6891.63|6892.04|6892.04|6890.68|6890.68|0
1625491200000|2021-07-05 13:20:00|6891.08|6891.08|6891.46|6891.46|6891.99|6891.99|6891.08|6891.08|0
1625491500000|2021-07-05 13:25:00|6891.73|6891.73|6891.53|6891.53|6892.38|6892.38|6890.95|6890.95|0
1625491800000|2021-07-05 13:30:00|6890.93|6890.93|6892.41|6892.41|6892.41|6892.41|6890.11|6890.11|0
1625492100000|2021-07-05 13:35:00|6892.06|6892.06|6889.2|6889.2|6892.06|6892.06|6889.2|6889.2|0
1625492400000|2021-07-05 13:40:00|6890.22|6890.22|6887.46|6887.46|6890.22|6890.22|6887.46|6887.46|0
1625492700000|2021-07-05 13:45:00|6888.25|6888.25|6888.05|6888.05|6888.25|6888.25|6885.41|6885.41|0
1625493000000|2021-07-05 13:50:00|6886.83|6886.83|6887.36|6887.36|6887.49|6887.49|6886.64|6886.64|0
1625493300000|2021-07-05 13:55:00|6887.81|6887.81|6886.93|6886.93|6887.81|6887.81|6886.39|6886.39|0
1625493600000|2021-07-05 14:00:00|6888.52|6888.52|6889.5|6889.5|6890.59|6890.59|6888.52|6888.52|0
1625493900000|2021-07-05 14:05:00|6889.04|6889.04|6892.63|6892.63|6892.63|6892.63|6889.04|6889.04|0
1625494200000|2021-07-05 14:10:00|6893.46|6893.46|6893.86|6893.86|6894.44|6894.44|6893.46|6893.46|0
1625494500000|2021-07-05 14:15:00|6895.66|6895.66|6894.58|6894.58|6895.71|6895.71|6894.58|6894.58|0
1625494800000|2021-07-05 14:20:00|6895.4|6895.4|6894.91|6894.91|6895.4|6895.4|6894.61|6894.61|0
1625495100000|2021-07-05 14:25:00|6895.31|6895.31|6893.46|6893.46|6895.31|6895.31|6893.46|6893.46|0
1625495400000|2021-07-05 14:30:00|6894.97|6894.97|6893.09|6893.09|6894.97|6894.97|6893.09|6893.09|0
1625495700000|2021-07-05 14:35:00|6894.33|6894.33|6894.49|6894.49|6894.89|6894.89|6893.77|6893.77|0
1625496000000|2021-07-05 14:40:00|6895.22|6895.22|6895.67|6895.67|6896.33|6896.33|6895.19|6895.19|0
1625496300000|2021-07-05 14:45:00|6895.48|6895.48|6897.91|6897.91|6897.91|6897.91|6894.5|6894.5|0
1625496600000|2021-07-05 14:50:00|6898.77|6898.77|6898.14|6898.14|6898.77|6898.77|6897.77|6897.77|0
1625496900000|2021-07-05 14:55:00|6901.11|6901.11|6905.24|6905.24|6905.24|6905.24|6899.97|6899.97|0
1625497200000|2021-07-05 15:00:00|6906.43|6906.43|6908.46|6908.46|6908.46|6908.46|6906.43|6906.43|0
1625497500000|2021-07-05 15:05:00|6907.06|6907.06|6906.53|6906.53|6907.44|6907.44|6906.53|6906.53|0
1625497800000|2021-07-05 15:10:00|6906.5|6906.5|6907.44|6907.44|6907.44|6907.44|6905.68|6905.68|0
1625498100000|2021-07-05 15:15:00|6906.93|6906.93|6906.6|6906.6|6908.41|6908.41|6906.6|6906.6|0
1625498400000|2021-07-05 15:20:00|6905.29|6905.29|6906.03|6906.03|6906.37|6906.37|6905.29|6905.29|0
1625498700000|2021-07-05 15:25:00|6905.94|6905.94|6902.62|6902.62|6905.94|6905.94|6902.62|6902.62|0
1625555700000|2021-07-06 07:15:00|6890.27|6890.27|6892.07|6892.07|6892.07|6892.07|6890.02|6890.02|0
1625556000000|2021-07-06 07:20:00|6889.32|6889.32|6878.48|6878.48|6889.32|6889.32|6878.48|6878.48|0
1625556300000|2021-07-06 07:25:00|6875.41|6875.41|6877.1|6877.1|6877.1|6877.1|6872.59|6872.59|0
1625556600000|2021-07-06 07:30:00|6878.96|6878.96|6876.79|6876.79|6879.08|6879.08|6876.79|6876.79|0
1625556900000|2021-07-06 07:35:00|6876.95|6876.95|6872.45|6872.45|6876.95|6876.95|6872.45|6872.45|0
1625557200000|2021-07-06 07:40:00|6872.26|6872.26|6868.81|6868.81|6872.26|6872.26|6867.91|6867.91|0
1625557500000|2021-07-06 07:45:00|6868.35|6868.35|6875.74|6875.74|6875.74|6875.74|6867.81|6867.81|0
1625557800000|2021-07-06 07:50:00|6876.79|6876.79|6883.08|6883.08|6883.08|6883.08|6876.79|6876.79|0
1625558100000|2021-07-06 07:55:00|6882.68|6882.68|6881.09|6881.09|6882.68|6882.68|6881.09|6881.09|0
1625558400000|2021-07-06 08:00:00|6880.98|6880.98|6879.85|6879.85|6881.24|6881.24|6879.82|6879.82|0
1625558700000|2021-07-06 08:05:00|6880.93|6880.93|6881.32|6881.32|6881.32|6881.32|6880.19|6880.19|0
1625559000000|2021-07-06 08:10:00|6881.96|6881.96|6884.27|6884.27|6884.27|6884.27|6881.82|6881.82|0
1625559300000|2021-07-06 08:15:00|6884.13|6884.13|6882.48|6882.48|6884.13|6884.13|6881.72|6881.72|0
1625559600000|2021-07-06 08:20:00|6882.12|6882.12|6886.71|6886.71|6887.19|6887.19|6882.12|6882.12|0
1625559900000|2021-07-06 08:25:00|6886.82|6886.82|6884.9|6884.9|6886.82|6886.82|6884.8|6884.8|0
1625560200000|2021-07-06 08:30:00|6884.09|6884.09|6881.47|6881.47|6884.09|6884.09|6880.97|6880.97|0
1625560500000|2021-07-06 08:35:00|6881.29|6881.29|6881.85|6881.85|6881.85|6881.85|6880.44|6880.44|0
1625560800000|2021-07-06 08:40:00|6879.87|6879.87|6878.97|6878.97|6879.87|6879.87|6878.4|6878.4|0
1625561100000|2021-07-06 08:45:00|6879.32|6879.32|6881.32|6881.32|6881.32|6881.32|6878.76|6878.76|0
1625561400000|2021-07-06 08:50:00|6883.09|6883.09|6887.84|6887.84|6887.84|6887.84|6883.09|6883.09|0
1625561700000|2021-07-06 08:55:00|6888.19|6888.19|6890.25|6890.25|6890.25|6890.25|6887.52|6887.52|0
1625562000000|2021-07-06 09:00:00|6892|6892|6892.65|6892.65|6893.07|6893.07|6891.71|6891.71|0
1625562300000|2021-07-06 09:05:00|6892.37|6892.37|6888.98|6888.98|6892.37|6892.37|6888.98|6888.98|0
1625562600000|2021-07-06 09:10:00|6888|6888|6886.42|6886.42|6888|6888|6886.42|6886.42|0
1625562900000|2021-07-06 09:15:00|6886.44|6886.44|6892.61|6892.61|6892.61|6892.61|6886.44|6886.44|0
1625563200000|2021-07-06 09:20:00|6892.47|6892.47|6892.83|6892.83|6893.24|6893.24|6892.47|6892.47|0
1625563500000|2021-07-06 09:25:00|6892.54|6892.54|6893.18|6893.18|6893.18|6893.18|6892.14|6892.14|0
1625563800000|2021-07-06 09:30:00|6890.8|6890.8|6886.05|6886.05|6890.8|6890.8|6886.05|6886.05|0
1625564100000|2021-07-06 09:35:00|6886.11|6886.11|6890.65|6890.65|6890.65|6890.65|6885.91|6885.91|0
1625564400000|2021-07-06 09:40:00|6892.07|6892.07|6893.19|6893.19|6893.9|6893.9|6892.07|6892.07|0
1625564700000|2021-07-06 09:45:00|6892.3|6892.3|6895.56|6895.56|6895.56|6895.56|6891.74|6891.74|0
1625565000000|2021-07-06 09:50:00|6894.76|6894.76|6895.56|6895.56|6895.56|6895.56|6894.68|6894.68|0
1625565300000|2021-07-06 09:55:00|6894.04|6894.04|6894.85|6894.85|6894.85|6894.85|6892.55|6892.55|0
1625565600000|2021-07-06 10:00:00|6895.39|6895.39|6897.05|6897.05|6897.05|6897.05|6895.39|6895.39|0
1625565900000|2021-07-06 10:05:00|6896.87|6896.87|6899.79|6899.79|6899.79|6899.79|6896.87|6896.87|0
1625566200000|2021-07-06 10:10:00|6899.97|6899.97|6901.65|6901.65|6901.65|6901.65|6899.88|6899.88|0
1625566500000|2021-07-06 10:15:00|6903.93|6903.93|6904.26|6904.26|6904.78|6904.78|6903.49|6903.49|0
1625566800000|2021-07-06 10:20:00|6906.21|6906.21|6906.31|6906.31|6906.65|6906.65|6903.99|6903.99|0
1625567100000|2021-07-06 10:25:00|6906.92|6906.92|6908.19|6908.19|6908.19|6908.19|6906.16|6906.16|0
1625567400000|2021-07-06 10:30:00|6905.98|6905.98|6908.31|6908.31|6908.31|6908.31|6904.46|6904.46|0
1625567700000|2021-07-06 10:35:00|6907.41|6907.41|6906.88|6906.88|6907.41|6907.41|6906.38|6906.38|0
1625568000000|2021-07-06 10:40:00|6907.14|6907.14|6906.87|6906.87|6907.41|6907.41|6905.89|6905.89|0
1625568300000|2021-07-06 10:45:00|6908.24|6908.24|6907.87|6907.87|6909.72|6909.72|6907.87|6907.87|0
1625568600000|2021-07-06 10:50:00|6907.6|6907.6|6907.47|6907.47|6907.6|6907.6|6906.28|6906.28|0
1625568900000|2021-07-06 10:55:00|6908.08|6908.08|6906.49|6906.49|6908.08|6908.08|6905.67|6905.67|0
1625569200000|2021-07-06 11:00:00|6908.05|6908.05|6905.32|6905.32|6908.05|6908.05|6905.32|6905.32|0
1625569500000|2021-07-06 11:05:00|6905.19|6905.19|6904.97|6904.97|6905.81|6905.81|6904.97|6904.97|0
1625569800000|2021-07-06 11:10:00|6904.73|6904.73|6903.47|6903.47|6904.75|6904.75|6903.47|6903.47|0
1625570100000|2021-07-06 11:15:00|6902.96|6902.96|6903.55|6903.55|6903.6|6903.6|6902.79|6902.79|0
1625570400000|2021-07-06 11:20:00|6903.27|6903.27|6903.05|6903.05|6903.27|6903.27|6902.59|6902.59|0
1625570700000|2021-07-06 11:25:00|6904.64|6904.64|6905.4|6905.4|6905.4|6905.4|6904.59|6904.59|0
1625571000000|2021-07-06 11:30:00|6905.95|6905.95|6906.35|6906.35|6907.07|6907.07|6905.67|6905.67|0
1625571300000|2021-07-06 11:35:00|6907.2|6907.2|6908.11|6908.11|6908.11|6908.11|6906.98|6906.98|0
1625571600000|2021-07-06 11:40:00|6908.21|6908.21|6904.76|6904.76|6908.21|6908.21|6904.76|6904.76|0
1625571900000|2021-07-06 11:45:00|6904.3|6904.3|6905.66|6905.66|6906.03|6906.03|6904.3|6904.3|0
1625572200000|2021-07-06 11:50:00|6906.29|6906.29|6906.02|6906.02|6906.65|6906.65|6906.02|6906.02|0
1625572500000|2021-07-06 11:55:00|6905.7|6905.7|6906.19|6906.19|6906.82|6906.82|6905.7|6905.7|0
1625572800000|2021-07-06 12:00:00|6907.07|6907.07|6906.42|6906.42|6907.36|6907.36|6906.42|6906.42|0
1625573100000|2021-07-06 12:05:00|6906.31|6906.31|6909.14|6909.14|6909.17|6909.17|6906.14|6906.14|0
1625573400000|2021-07-06 12:10:00|6909.3|6909.3|6908.12|6908.12|6909.3|6909.3|6908.12|6908.12|0
1625573700000|2021-07-06 12:15:00|6907.66|6907.66|6909.04|6909.04|6909.04|6909.04|6907.66|6907.66|0
1625574000000|2021-07-06 12:20:00|6909.56|6909.56|6908.67|6908.67|6909.88|6909.88|6908.67|6908.67|0
1625574300000|2021-07-06 12:25:00|6908.79|6908.79|6909.96|6909.96|6909.96|6909.96|6908|6908|0
1625574600000|2021-07-06 12:30:00|6909.01|6909.01|6909.96|6909.96|6909.96|6909.96|6909.01|6909.01|0
1625574900000|2021-07-06 12:35:00|6910.19|6910.19|6913.12|6913.12|6913.12|6913.12|6910.19|6910.19|0
1625575200000|2021-07-06 12:40:00|6913.99|6913.99|6915.5|6915.5|6915.97|6915.97|6913.99|6913.99|0
1625575500000|2021-07-06 12:45:00|6915.27|6915.27|6913.68|6913.68|6915.34|6915.34|6913.68|6913.68|0
1625575800000|2021-07-06 12:50:00|6913.66|6913.66|6912.37|6912.37|6913.66|6913.66|6912.37|6912.37|0
1625576100000|2021-07-06 12:55:00|6912.59|6912.59|6917.27|6917.27|6917.27|6917.27|6912.59|6912.59|0
1625576400000|2021-07-06 13:00:00|6916.9|6916.9|6916.77|6916.77|6917.04|6917.04|6916.39|6916.39|0
1625576700000|2021-07-06 13:05:00|6916.41|6916.41|6917.46|6917.46|6917.79|6917.79|6915.85|6915.85|0
1625577000000|2021-07-06 13:10:00|6916.81|6916.81|6914.59|6914.59|6916.81|6916.81|6914.59|6914.59|0
1625577300000|2021-07-06 13:15:00|6916.04|6916.04|6918.04|6918.04|6919.18|6919.18|6916.04|6916.04|0
1625577600000|2021-07-06 13:20:00|6918.09|6918.09|6917.39|6917.39|6918.34|6918.34|6917.32|6917.32|0
1625577900000|2021-07-06 13:25:00|6917.47|6917.47|6916.65|6916.65|6918.28|6918.28|6916.65|6916.65|0
1625578200000|2021-07-06 13:30:00|6915.93|6915.93|6911.16|6911.16|6917.12|6917.12|6911.16|6911.16|0
1625578500000|2021-07-06 13:35:00|6908.49|6908.49|6905.02|6905.02|6908.49|6908.49|6905.02|6905.02|0
1625578800000|2021-07-06 13:40:00|6904.56|6904.56|6904.42|6904.42|6904.56|6904.56|6903.21|6903.21|0
1625579100000|2021-07-06 13:45:00|6905.06|6905.06|6908.14|6908.14|6908.14|6908.14|6905.06|6905.06|0
1625579400000|2021-07-06 13:50:00|6910.64|6910.64|6907.14|6907.14|6910.68|6910.68|6907.14|6907.14|0
1625579700000|2021-07-06 13:55:00|6904.73|6904.73|6902.95|6902.95|6904.73|6904.73|6902.54|6902.54|0
1625580000000|2021-07-06 14:00:00|6902.59|6902.59|6902.74|6902.74|6903.71|6903.71|6901.75|6901.75|0
1625580300000|2021-07-06 14:05:00|6900.49|6900.49|6900.27|6900.27|6900.51|6900.51|6899.07|6899.07|0
1625580600000|2021-07-06 14:10:00|6900.86|6900.86|6900.05|6900.05|6901.2|6901.2|6900.05|6900.05|0
1625580900000|2021-07-06 14:15:00|6900.75|6900.75|6903.36|6903.36|6903.36|6903.36|6899.87|6899.87|0
1625581200000|2021-07-06 14:20:00|6902.99|6902.99|6899.77|6899.77|6902.99|6902.99|6899.77|6899.77|0
1625581500000|2021-07-06 14:25:00|6900.96|6900.96|6901.95|6901.95|6901.95|6901.95|6899.48|6899.48|0
1625581800000|2021-07-06 14:30:00|6900.92|6900.92|6892.16|6892.16|6900.92|6900.92|6892.16|6892.16|0
1625582100000|2021-07-06 14:35:00|6892.41|6892.41|6893.11|6893.11|6893.11|6893.11|6888.59|6888.59|0
1625582400000|2021-07-06 14:40:00|6895.75|6895.75|6896.15|6896.15|6896.15|6896.15|6894.24|6894.24|0
1625582700000|2021-07-06 14:45:00|6898.32|6898.32|6897.5|6897.5|6898.32|6898.32|6897.17|6897.17|0
1625583000000|2021-07-06 14:50:00|6897.74|6897.74|6892.12|6892.12|6897.74|6897.74|6892.12|6892.12|0
1625583300000|2021-07-06 14:55:00|6891.19|6891.19|6889.98|6889.98|6892.27|6892.27|6889.98|6889.98|0
1625583600000|2021-07-06 15:00:00|6891.92|6891.92|6884.79|6884.79|6891.92|6891.92|6883.65|6883.65|0
1625583900000|2021-07-06 15:05:00|6885.29|6885.29|6895.57|6895.57|6895.57|6895.57|6885.29|6885.29|0
1625584200000|2021-07-06 15:10:00|6896.35|6896.35|6899.62|6899.62|6899.62|6899.62|6896.01|6896.01|0
1625584500000|2021-07-06 15:15:00|6900.43|6900.43|6896.07|6896.07|6900.43|6900.43|6896.07|6896.07|0
1625584800000|2021-07-06 15:20:00|6894.48|6894.48|6895.96|6895.96|6897.97|6897.97|6894.48|6894.48|0
1625585100000|2021-07-06 15:25:00|6894.99|6894.99|6895.33|6895.33|6895.33|6895.33|6894.33|6894.33|0
1625642100000|2021-07-07 07:15:00|6908.18|6908.18|6911.16|6911.16|6911.16|6911.16|6908.18|6908.18|0
1625642400000|2021-07-07 07:20:00|6905.84|6905.84|6913.06|6913.06|6913.06|6913.06|6905.84|6905.84|0
1625642700000|2021-07-07 07:25:00|6912.68|6912.68|6916.11|6916.11|6916.11|6916.11|6912.68|6912.68|0
1625643000000|2021-07-07 07:30:00|6915.5|6915.5|6916.43|6916.43|6916.43|6916.43|6914.38|6914.38|0
1625643300000|2021-07-07 07:35:00|6916.11|6916.11|6919.85|6919.85|6921.2|6921.2|6916.11|6916.11|0
1625643600000|2021-07-07 07:40:00|6921.07|6921.07|6922.47|6922.47|6923.25|6923.25|6921.07|6921.07|0
1625643900000|2021-07-07 07:45:00|6922.83|6922.83|6923.02|6923.02|6923.17|6923.17|6921.1|6921.1|0
1625644200000|2021-07-07 07:50:00|6922.56|6922.56|6923.39|6923.39|6924.78|6924.78|6922.37|6922.37|0
1625644500000|2021-07-07 07:55:00|6924.2|6924.2|6924.52|6924.52|6924.52|6924.52|6922.25|6922.25|0
1625644800000|2021-07-07 08:00:00|6924.73|6924.73|6929.19|6929.19|6929.19|6929.19|6924.25|6924.25|0
1625645100000|2021-07-07 08:05:00|6928.12|6928.12|6933.27|6933.27|6933.27|6933.27|6928.12|6928.12|0
1625645400000|2021-07-07 08:10:00|6933.52|6933.52|6933.35|6933.35|6935.6|6935.6|6932.87|6932.87|0
1625645700000|2021-07-07 08:15:00|6933.47|6933.47|6925.7|6925.7|6933.73|6933.73|6925.7|6925.7|0
1625646000000|2021-07-07 08:20:00|6924.23|6924.23|6925.32|6925.32|6926.92|6926.92|6924.23|6924.23|0
1625646300000|2021-07-07 08:25:00|6924.19|6924.19|6921.29|6921.29|6924.19|6924.19|6921.29|6921.29|0
1625646600000|2021-07-07 08:30:00|6921.46|6921.46|6921.26|6921.26|6921.65|6921.65|6920.71|6920.71|0
1625646900000|2021-07-07 08:35:00|6920.11|6920.11|6921.23|6921.23|6921.23|6921.23|6917.77|6917.77|0
1625647200000|2021-07-07 08:40:00|6923.49|6923.49|6918.1|6918.1|6923.49|6923.49|6918.1|6918.1|0
1625647500000|2021-07-07 08:45:00|6917.41|6917.41|6914.29|6914.29|6917.41|6917.41|6914.29|6914.29|0
1625647800000|2021-07-07 08:50:00|6912.97|6912.97|6910.25|6910.25|6912.97|6912.97|6909.98|6909.98|0
1625648100000|2021-07-07 08:55:00|6910.67|6910.67|6910.3|6910.3|6910.67|6910.67|6910.11|6910.11|0
1625648400000|2021-07-07 09:00:00|6910.65|6910.65|6909.36|6909.36|6911.25|6911.25|6908.54|6908.54|0
1625648700000|2021-07-07 09:05:00|6913.12|6913.12|6915.64|6915.64|6915.64|6915.64|6913.12|6913.12|0
1625649000000|2021-07-07 09:10:00|6917.03|6917.03|6916.49|6916.49|6917.61|6917.61|6916.14|6916.14|0
1625649300000|2021-07-07 09:15:00|6917.06|6917.06|6917.51|6917.51|6917.51|6917.51|6916.5|6916.5|0
1625649600000|2021-07-07 09:20:00|6918.67|6918.67|6921.64|6921.64|6921.64|6921.64|6918.67|6918.67|0
1625649900000|2021-07-07 09:25:00|6922.77|6922.77|6924.95|6924.95|6924.95|6924.95|6922.77|6922.77|0
1625650200000|2021-07-07 09:30:00|6923.37|6923.37|6922.44|6922.44|6924.22|6924.22|6922.44|6922.44|0
1625650500000|2021-07-07 09:35:00|6922.75|6922.75|6921.41|6921.41|6922.75|6922.75|6921.2|6921.2|0
1625650800000|2021-07-07 09:40:00|6922.52|6922.52|6922.36|6922.36|6922.52|6922.52|6922.36|6922.36|0
1625651100000|2021-07-07 09:45:00|6922.4|6922.4|6921.74|6921.74|6922.91|6922.91|6921.74|6921.74|0
1625651400000|2021-07-07 09:50:00|6922.45|6922.45|6923.41|6923.41|6923.88|6923.88|6922.45|6922.45|0
1625651700000|2021-07-07 09:55:00|6925.39|6925.39|6926.18|6926.18|6927.09|6927.09|6925.03|6925.03|0
1625652000000|2021-07-07 10:00:00|6928.26|6928.26|6931.47|6931.47|6931.47|6931.47|6928.2|6928.2|0
1625652300000|2021-07-07 10:05:00|6932.64|6932.64|6935.83|6935.83|6935.83|6935.83|6932.64|6932.64|0
1625652600000|2021-07-07 10:10:00|6936.01|6936.01|6935.84|6935.84|6936.97|6936.97|6933.77|6933.77|0
1625652900000|2021-07-07 10:15:00|6934.58|6934.58|6936.16|6936.16|6936.33|6936.33|6934.58|6934.58|0
1625653200000|2021-07-07 10:20:00|6937.05|6937.05|6938.25|6938.25|6938.62|6938.62|6937.05|6937.05|0
1625653500000|2021-07-07 10:25:00|6935.23|6935.23|6930.99|6930.99|6935.23|6935.23|6930.99|6930.99|0
1625653800000|2021-07-07 10:30:00|6931.11|6931.11|6929.35|6929.35|6931.93|6931.93|6929.35|6929.35|0
1625654100000|2021-07-07 10:35:00|6929.61|6929.61|6926.92|6926.92|6929.61|6929.61|6926.92|6926.92|0
1625654400000|2021-07-07 10:40:00|6927.03|6927.03|6931.57|6931.57|6931.57|6931.57|6927.03|6927.03|0
1625654700000|2021-07-07 10:45:00|6932.19|6932.19|6934.8|6934.8|6934.8|6934.8|6931.82|6931.82|0
1625655000000|2021-07-07 10:50:00|6934.46|6934.46|6936.32|6936.32|6936.32|6936.32|6934.2|6934.2|0
1625655300000|2021-07-07 10:55:00|6937.65|6937.65|6938.64|6938.64|6938.64|6938.64|6937.03|6937.03|0
1625655600000|2021-07-07 11:00:00|6940.52|6940.52|6938.99|6938.99|6942.27|6942.27|6938.99|6938.99|0
1625655900000|2021-07-07 11:05:00|6938.61|6938.61|6935.63|6935.63|6938.61|6938.61|6935.08|6935.08|0
1625656200000|2021-07-07 11:10:00|6935.1|6935.1|6934.7|6934.7|6935.1|6935.1|6934.22|6934.22|0
1625656500000|2021-07-07 11:15:00|6934.53|6934.53|6936.85|6936.85|6936.85|6936.85|6933.7|6933.7|0
1625656800000|2021-07-07 11:20:00|6937.02|6937.02|6940.9|6940.9|6940.9|6940.9|6937.02|6937.02|0
1625657100000|2021-07-07 11:25:00|6940.52|6940.52|6940.08|6940.08|6940.96|6940.96|6940.08|6940.08|0
1625657400000|2021-07-07 11:30:00|6941.08|6941.08|6939.67|6939.67|6941.08|6941.08|6939.15|6939.15|0
1625657700000|2021-07-07 11:35:00|6940.11|6940.11|6939.74|6939.74|6941.09|6941.09|6939.51|6939.51|0
1625658000000|2021-07-07 11:40:00|6939.45|6939.45|6942.67|6942.67|6942.67|6942.67|6939.45|6939.45|0
1625658300000|2021-07-07 11:45:00|6942.23|6942.23|6938.86|6938.86|6942.23|6942.23|6938.86|6938.86|0
1625658600000|2021-07-07 11:50:00|6937.44|6937.44|6935.8|6935.8|6937.44|6937.44|6934.96|6934.96|0
1625658900000|2021-07-07 11:55:00|6935.34|6935.34|6937.28|6937.28|6938.96|6938.96|6935.34|6935.34|0
1625659200000|2021-07-07 12:00:00|6937.42|6937.42|6937.95|6937.95|6938.46|6938.46|6937.42|6937.42|0
1625659500000|2021-07-07 12:05:00|6938.08|6938.08|6931.49|6931.49|6938.08|6938.08|6931.49|6931.49|0
1625659800000|2021-07-07 12:10:00|6929.6|6929.6|6927.67|6927.67|6929.6|6929.6|6927.67|6927.67|0
1625660100000|2021-07-07 12:15:00|6927.41|6927.41|6923.44|6923.44|6927.41|6927.41|6923.44|6923.44|0
1625660400000|2021-07-07 12:20:00|6924.92|6924.92|6925.28|6925.28|6925.7|6925.7|6924.92|6924.92|0
1625660700000|2021-07-07 12:25:00|6924.83|6924.83|6924.25|6924.25|6924.83|6924.83|6923.92|6923.92|0
1625661000000|2021-07-07 12:30:00|6921.46|6921.46|6921.94|6921.94|6922.38|6922.38|6921.46|6921.46|0
1625661300000|2021-07-07 12:35:00|6921.05|6921.05|6918.89|6918.89|6922.18|6922.18|6918.89|6918.89|0
1625661600000|2021-07-07 12:40:00|6918.98|6918.98|6919.98|6919.98|6919.98|6919.98|6918.32|6918.32|0
1625661900000|2021-07-07 12:45:00|6920.39|6920.39|6919.11|6919.11|6920.39|6920.39|6918.35|6918.35|0
1625662200000|2021-07-07 12:50:00|6916.53|6916.53|6915.42|6915.42|6916.87|6916.87|6915.42|6915.42|0
1625662500000|2021-07-07 12:55:00|6916.94|6916.94|6916.81|6916.81|6917.34|6917.34|6916.58|6916.58|0
1625662800000|2021-07-07 13:00:00|6915.17|6915.17|6915.48|6915.48|6916.14|6916.14|6915.17|6915.17|0
1625663100000|2021-07-07 13:05:00|6917.67|6917.67|6921.3|6921.3|6921.3|6921.3|6917.53|6917.53|0
1625663400000|2021-07-07 13:10:00|6922.27|6922.27|6922.1|6922.1|6922.51|6922.51|6921.84|6921.84|0
1625663700000|2021-07-07 13:15:00|6923.54|6923.54|6927.46|6927.46|6927.46|6927.46|6923.54|6923.54|0
1625664000000|2021-07-07 13:20:00|6925.79|6925.79|6925.28|6925.28|6926.86|6926.86|6925.28|6925.28|0
1625664300000|2021-07-07 13:25:00|6925.09|6925.09|6926.23|6926.23|6926.45|6926.45|6925.09|6925.09|0
1625664600000|2021-07-07 13:30:00|6926.39|6926.39|6925.66|6925.66|6926.73|6926.73|6922.51|6922.51|0
1625664900000|2021-07-07 13:35:00|6924.68|6924.68|6924.53|6924.53|6926.73|6926.73|6924.36|6924.36|0
1625665200000|2021-07-07 13:40:00|6922.29|6922.29|6919.4|6919.4|6922.29|6922.29|6917.92|6917.92|0
1625665500000|2021-07-07 13:45:00|6920.58|6920.58|6919.19|6919.19|6921.3|6921.3|6919.19|6919.19|0
1625665800000|2021-07-07 13:50:00|6920.59|6920.59|6917.73|6917.73|6920.59|6920.59|6917.61|6917.61|0
1625666100000|2021-07-07 13:55:00|6920.38|6920.38|6918.4|6918.4|6921.15|6921.15|6918.4|6918.4|0
1625666400000|2021-07-07 14:00:00|6918.01|6918.01|6913.83|6913.83|6918.01|6918.01|6913.83|6913.83|0
1625666700000|2021-07-07 14:05:00|6910.89|6910.89|6906.17|6906.17|6910.89|6910.89|6906.17|6906.17|0
1625667000000|2021-07-07 14:10:00|6907.11|6907.11|6907.89|6907.89|6908.89|6908.89|6906.93|6906.93|0
1625667300000|2021-07-07 14:15:00|6907.76|6907.76|6912.66|6912.66|6912.66|6912.66|6907.76|6907.76|0
1625667600000|2021-07-07 14:20:00|6912.04|6912.04|6911.9|6911.9|6913.32|6913.32|6911.9|6911.9|0
1625667900000|2021-07-07 14:25:00|6911.39|6911.39|6908.49|6908.49|6911.58|6911.58|6908.21|6908.21|0
1625668200000|2021-07-07 14:30:00|6906.64|6906.64|6907.08|6907.08|6908.92|6908.92|6906.64|6906.64|0
1625668500000|2021-07-07 14:35:00|6908.05|6908.05|6904.02|6904.02|6908.05|6908.05|6904.02|6904.02|0
1625668800000|2021-07-07 14:40:00|6901.09|6901.09|6898.92|6898.92|6901.78|6901.78|6898.92|6898.92|0
1625669100000|2021-07-07 14:45:00|6894.57|6894.57|6902.66|6902.66|6902.66|6902.66|6894.57|6894.57|0
1625669400000|2021-07-07 14:50:00|6905.92|6905.92|6903.59|6903.59|6906.41|6906.41|6903.59|6903.59|0
1625669700000|2021-07-07 14:55:00|6904.68|6904.68|6905.81|6905.81|6906.17|6906.17|6904.68|6904.68|0
1625670000000|2021-07-07 15:00:00|6906.57|6906.57|6910.4|6910.4|6910.4|6910.4|6906.57|6906.57|0
1625670300000|2021-07-07 15:05:00|6910.95|6910.95|6911.14|6911.14|6911.14|6911.14|6910.33|6910.33|0
1625670600000|2021-07-07 15:10:00|6911.5|6911.5|6915.47|6915.47|6915.47|6915.47|6911.5|6911.5|0
1625670900000|2021-07-07 15:15:00|6915.27|6915.27|6921.97|6921.97|6921.97|6921.97|6915.27|6915.27|0
1625671200000|2021-07-07 15:20:00|6920.15|6920.15|6917.58|6917.58|6921.15|6921.15|6917.58|6917.58|0
1625671500000|2021-07-07 15:25:00|6918.04|6918.04|6913.9|6913.9|6918.04|6918.04|6913.9|6913.9|0
1625728500000|2021-07-08 07:15:00|6905.47|6905.47|6897.4|6897.4|6905.47|6905.47|6897.4|6897.4|0
1625728800000|2021-07-08 07:20:00|6894.7|6894.7|6880.88|6880.88|6894.7|6894.7|6880.88|6880.88|0
1625729100000|2021-07-08 07:25:00|6884.02|6884.02|6890.91|6890.91|6890.91|6890.91|6883.09|6883.09|0
1625729400000|2021-07-08 07:30:00|6895.11|6895.11|6875.85|6875.85|6895.11|6895.11|6875.85|6875.85|0
1625729700000|2021-07-08 07:35:00|6874.4|6874.4|6882.88|6882.88|6882.88|6882.88|6874.4|6874.4|0
1625730000000|2021-07-08 07:40:00|6884.21|6884.21|6877.07|6877.07|6884.21|6884.21|6875.45|6875.45|0
1625730300000|2021-07-08 07:45:00|6877.42|6877.42|6875.76|6875.76|6877.42|6877.42|6870.29|6870.29|0
1625730600000|2021-07-08 07:50:00|6876.44|6876.44|6868.66|6868.66|6876.44|6876.44|6868.66|6868.66|0
1625730900000|2021-07-08 07:55:00|6870.72|6870.72|6878.48|6878.48|6878.48|6878.48|6870.72|6870.72|0
1625731200000|2021-07-08 08:00:00|6881.94|6881.94|6876.52|6876.52|6881.94|6881.94|6876.52|6876.52|0
1625731500000|2021-07-08 08:05:00|6873.74|6873.74|6876.3|6876.3|6876.3|6876.3|6871.46|6871.46|0
1625731800000|2021-07-08 08:10:00|6876.49|6876.49|6880.86|6880.86|6880.86|6880.86|6875.5|6875.5|0
1625732100000|2021-07-08 08:15:00|6881.14|6881.14|6882.16|6882.16|6882.16|6882.16|6880.25|6880.25|0
1625732400000|2021-07-08 08:20:00|6883.75|6883.75|6872.89|6872.89|6883.75|6883.75|6872.89|6872.89|0
1625732700000|2021-07-08 08:25:00|6872.38|6872.38|6866.72|6866.72|6872.38|6872.38|6866.72|6866.72|0
1625733000000|2021-07-08 08:30:00|6867.79|6867.79|6867.25|6867.25|6867.79|6867.79|6865.55|6865.55|0
1625733300000|2021-07-08 08:35:00|6866.65|6866.65|6865.99|6865.99|6866.85|6866.85|6865.1|6865.1|0
1625733600000|2021-07-08 08:40:00|6866.51|6866.51|6865.81|6865.81|6868.51|6868.51|6865.81|6865.81|0
1625733900000|2021-07-08 08:45:00|6868.04|6868.04|6872.24|6872.24|6872.24|6872.24|6868.04|6868.04|0
1625734200000|2021-07-08 08:50:00|6872.71|6872.71|6874.07|6874.07|6875.61|6875.61|6872.71|6872.71|0
1625734500000|2021-07-08 08:55:00|6872.9|6872.9|6868.52|6868.52|6872.9|6872.9|6868.25|6868.25|0
1625734800000|2021-07-08 09:00:00|6868.99|6868.99|6865.02|6865.02|6869.67|6869.67|6865.02|6865.02|0
1625735100000|2021-07-08 09:05:00|6863.28|6863.28|6862.82|6862.82|6863.65|6863.65|6862.06|6862.06|0
1625735400000|2021-07-08 09:10:00|6861.19|6861.19|6858.17|6858.17|6861.19|6861.19|6858.17|6858.17|0
1625735700000|2021-07-08 09:15:00|6859.95|6859.95|6856.4|6856.4|6859.95|6859.95|6856.15|6856.15|0
1625736000000|2021-07-08 09:20:00|6854.24|6854.24|6854.55|6854.55|6854.64|6854.64|6854.24|6854.24|0
1625736300000|2021-07-08 09:25:00|6856.04|6856.04|6860.55|6860.55|6860.55|6860.55|6856.04|6856.04|0
1625736600000|2021-07-08 09:30:00|6861.14|6861.14|6864.69|6864.69|6865.99|6865.99|6861.14|6861.14|0
1625736900000|2021-07-08 09:35:00|6865.28|6865.28|6865.72|6865.72|6865.72|6865.72|6865.28|6865.28|0
1625737200000|2021-07-08 09:40:00|6862.87|6862.87|6868.51|6868.51|6868.53|6868.53|6862.87|6862.87|0
1625737500000|2021-07-08 09:45:00|6868.47|6868.47|6867.64|6867.64|6868.47|6868.47|6867.02|6867.02|0
1625737800000|2021-07-08 09:50:00|6866.71|6866.71|6863.18|6863.18|6866.71|6866.71|6863.18|6863.18|0
1625738100000|2021-07-08 09:55:00|6863.84|6863.84|6856.93|6856.93|6863.84|6863.84|6856.93|6856.93|0
1625738400000|2021-07-08 10:00:00|6857.49|6857.49|6846.39|6846.39|6857.49|6857.49|6846.39|6846.39|0
1625738700000|2021-07-08 10:05:00|6849.42|6849.42|6841.75|6841.75|6849.42|6849.42|6841.75|6841.75|0
1625739000000|2021-07-08 10:10:00|6838.86|6838.86|6831.87|6831.87|6838.86|6838.86|6831.87|6831.87|0
1625739300000|2021-07-08 10:15:00|6829.75|6829.75|6829.88|6829.88|6830.08|6830.08|6828.59|6828.59|0
1625739600000|2021-07-08 10:20:00|6828.34|6828.34|6824.65|6824.65|6828.34|6828.34|6824.47|6824.47|0
1625739900000|2021-07-08 10:25:00|6827.32|6827.32|6823.35|6823.35|6827.32|6827.32|6823.35|6823.35|0
1625740200000|2021-07-08 10:30:00|6822.44|6822.44|6820.23|6820.23|6823.51|6823.51|6819.5|6819.5|0
1625740500000|2021-07-08 10:35:00|6823.11|6823.11|6829.53|6829.53|6829.53|6829.53|6823.11|6823.11|0
1625740800000|2021-07-08 10:40:00|6828.29|6828.29|6828.13|6828.13|6828.29|6828.29|6824.85|6824.85|0
1625741100000|2021-07-08 10:45:00|6827.53|6827.53|6833.8|6833.8|6833.8|6833.8|6827.53|6827.53|0
1625741400000|2021-07-08 10:50:00|6832.18|6832.18|6838.44|6838.44|6838.93|6838.93|6831.11|6831.11|0
1625741700000|2021-07-08 10:55:00|6841.58|6841.58|6843.77|6843.77|6843.98|6843.98|6841.12|6841.12|0
1625742000000|2021-07-08 11:00:00|6845.77|6845.77|6847.88|6847.88|6847.88|6847.88|6845.77|6845.77|0
1625742300000|2021-07-08 11:05:00|6848.52|6848.52|6844.6|6844.6|6848.52|6848.52|6844.6|6844.6|0
1625742600000|2021-07-08 11:10:00|6842.57|6842.57|6836.87|6836.87|6842.57|6842.57|6836.87|6836.87|0
1625742900000|2021-07-08 11:15:00|6838.65|6838.65|6841.11|6841.11|6841.11|6841.11|6838.65|6838.65|0
1625743200000|2021-07-08 11:20:00|6842.73|6842.73|6844|6844|6844.37|6844.37|6842.65|6842.65|0
1625743500000|2021-07-08 11:25:00|6844.85|6844.85|6840.82|6840.82|6844.85|6844.85|6840.82|6840.82|0
1625743800000|2021-07-08 11:30:00|6839.14|6839.14|6834.88|6834.88|6839.14|6839.14|6834.15|6834.15|0
1625744100000|2021-07-08 11:35:00|6835.5|6835.5|6834.78|6834.78|6836.04|6836.04|6834.78|6834.78|0
1625744400000|2021-07-08 11:40:00|6836.03|6836.03|6834.51|6834.51|6836.03|6836.03|6834.51|6834.51|0
1625744700000|2021-07-08 11:45:00|6836.24|6836.24|6832.07|6832.07|6836.24|6836.24|6832.07|6832.07|0
1625745000000|2021-07-08 11:50:00|6831.86|6831.86|6824.86|6824.86|6831.86|6831.86|6824.86|6824.86|0
1625745300000|2021-07-08 11:55:00|6825.45|6825.45|6825.29|6825.29|6825.9|6825.9|6824.52|6824.52|0
1625745600000|2021-07-08 12:00:00|6824.93|6824.93|6822.83|6822.83|6824.93|6824.93|6822.04|6822.04|0
1625745900000|2021-07-08 12:05:00|6823.02|6823.02|6824.66|6824.66|6824.66|6824.66|6822.89|6822.89|0
1625746200000|2021-07-08 12:10:00|6826.72|6826.72|6825.85|6825.85|6826.72|6826.72|6823.71|6823.71|0
1625746500000|2021-07-08 12:15:00|6826.86|6826.86|6830.89|6830.89|6830.89|6830.89|6826.86|6826.86|0
1625746800000|2021-07-08 12:20:00|6832.49|6832.49|6832.7|6832.7|6834.59|6834.59|6832.46|6832.46|0
1625747100000|2021-07-08 12:25:00|6836.23|6836.23|6841.53|6841.53|6841.53|6841.53|6836.23|6836.23|0
1625747400000|2021-07-08 12:30:00|6841.56|6841.56|6843.49|6843.49|6846.74|6846.74|6841.56|6841.56|0
1625747700000|2021-07-08 12:35:00|6840.6|6840.6|6840.14|6840.14|6841.17|6841.17|6838.89|6838.89|0
1625748000000|2021-07-08 12:40:00|6842.1|6842.1|6837.75|6837.75|6842.1|6842.1|6837.56|6837.56|0
1625748300000|2021-07-08 12:45:00|6837.55|6837.55|6839.09|6839.09|6839.09|6839.09|6836.8|6836.8|0
1625748600000|2021-07-08 12:50:00|6840.31|6840.31|6841.03|6841.03|6841.03|6841.03|6839.1|6839.1|0
1625748900000|2021-07-08 12:55:00|6841.58|6841.58|6839.03|6839.03|6841.58|6841.58|6837.99|6837.99|0
1625749200000|2021-07-08 13:00:00|6838.59|6838.59|6837.37|6837.37|6838.59|6838.59|6836|6836|0
1625749500000|2021-07-08 13:05:00|6836.92|6836.92|6831.92|6831.92|6836.92|6836.92|6831.92|6831.92|0
1625749800000|2021-07-08 13:10:00|6831.1|6831.1|6833.82|6833.82|6833.82|6833.82|6829.68|6829.68|0
1625750100000|2021-07-08 13:15:00|6832.77|6832.77|6834.02|6834.02|6834.02|6834.02|6832.77|6832.77|0
1625750400000|2021-07-08 13:20:00|6836.12|6836.12|6838.32|6838.32|6838.32|6838.32|6836.12|6836.12|0
1625750700000|2021-07-08 13:25:00|6838.93|6838.93|6835.21|6835.21|6838.93|6838.93|6835.21|6835.21|0
1625751000000|2021-07-08 13:30:00|6836.9|6836.9|6835.65|6835.65|6838.4|6838.4|6835.15|6835.15|0
1625751300000|2021-07-08 13:35:00|6839.29|6839.29|6840.31|6840.31|6841.34|6841.34|6837.97|6837.97|0
1625751600000|2021-07-08 13:40:00|6844.41|6844.41|6841.15|6841.15|6844.69|6844.69|6841.15|6841.15|0
1625751900000|2021-07-08 13:45:00|6840.09|6840.09|6831.15|6831.15|6840.09|6840.09|6831.15|6831.15|0
1625752200000|2021-07-08 13:50:00|6833.37|6833.37|6844.96|6844.96|6844.96|6844.96|6833.37|6833.37|0
1625752500000|2021-07-08 13:55:00|6846.13|6846.13|6845.54|6845.54|6846.13|6846.13|6842.41|6842.41|0
1625752800000|2021-07-08 14:00:00|6851.99|6851.99|6847.56|6847.56|6853.54|6853.54|6847.32|6847.32|0
1625753100000|2021-07-08 14:05:00|6848.13|6848.13|6848.72|6848.72|6850.04|6850.04|6847.61|6847.61|0
1625753400000|2021-07-08 14:10:00|6841.37|6841.37|6838.64|6838.64|6841.37|6841.37|6838.64|6838.64|0
1625753700000|2021-07-08 14:15:00|6837.09|6837.09|6832.81|6832.81|6837.09|6837.09|6832.04|6832.04|0
1625754000000|2021-07-08 14:20:00|6835.66|6835.66|6828.08|6828.08|6835.66|6835.66|6828.08|6828.08|0
1625754300000|2021-07-08 14:25:00|6830.44|6830.44|6843.4|6843.4|6843.4|6843.4|6830.44|6830.44|0
1625754600000|2021-07-08 14:30:00|6847.43|6847.43|6843.6|6843.6|6849.22|6849.22|6843.6|6843.6|0
1625754900000|2021-07-08 14:35:00|6843.17|6843.17|6836.84|6836.84|6843.17|6843.17|6836.84|6836.84|0
1625755200000|2021-07-08 14:40:00|6836.03|6836.03|6844.04|6844.04|6844.04|6844.04|6835.57|6835.57|0
1625755500000|2021-07-08 14:45:00|6847.06|6847.06|6843.55|6843.55|6847.06|6847.06|6843.55|6843.55|0
1625755800000|2021-07-08 14:50:00|6842.39|6842.39|6848.44|6848.44|6848.44|6848.44|6840.55|6840.55|0
1625756100000|2021-07-08 14:55:00|6846.49|6846.49|6843.59|6843.59|6846.49|6846.49|6843.59|6843.59|0
1625756400000|2021-07-08 15:00:00|6842.37|6842.37|6838.73|6838.73|6842.37|6842.37|6837.18|6837.18|0
1625756700000|2021-07-08 15:05:00|6838.92|6838.92|6844.29|6844.29|6844.29|6844.29|6838.92|6838.92|0
1625757000000|2021-07-08 15:10:00|6847|6847|6847.51|6847.51|6847.53|6847.53|6846.33|6846.33|0
1625757300000|2021-07-08 15:15:00|6848.33|6848.33|6855.91|6855.91|6855.91|6855.91|6847.38|6847.38|0
1625757600000|2021-07-08 15:20:00|6856.56|6856.56|6860.43|6860.43|6860.43|6860.43|6855.85|6855.85|0
1625757900000|2021-07-08 15:25:00|6859.84|6859.84|6857.69|6857.69|6859.84|6859.84|6856.22|6856.22|0
1625814900000|2021-07-09 07:15:00|6912.43|6912.43|6910.91|6910.91|6912.93|6912.93|6910.91|6910.91|0
1625815200000|2021-07-09 07:20:00|6911.8|6911.8|6917.1|6917.1|6917.1|6917.1|6911.76|6911.76|0
1625815500000|2021-07-09 07:25:00|6914.16|6914.16|6905.12|6905.12|6914.16|6914.16|6905.12|6905.12|0
1625815800000|2021-07-09 07:30:00|6899.74|6899.74|6899.89|6899.89|6899.89|6899.89|6899.19|6899.19|0
1625816100000|2021-07-09 07:35:00|6902.84|6902.84|6906.77|6906.77|6906.77|6906.77|6902.84|6902.84|0
1625816400000|2021-07-09 07:40:00|6908.88|6908.88|6909.93|6909.93|6909.93|6909.93|6908.5|6908.5|0
1625816700000|2021-07-09 07:45:00|6910.02|6910.02|6910.99|6910.99|6911.32|6911.32|6910.02|6910.02|0
1625817000000|2021-07-09 07:50:00|6910.78|6910.78|6909.86|6909.86|6911.19|6911.19|6909.66|6909.66|0
1625817300000|2021-07-09 07:55:00|6908.48|6908.48|6907.38|6907.38|6908.53|6908.53|6907.25|6907.25|0
1625817600000|2021-07-09 08:00:00|6907.17|6907.17|6908.06|6908.06|6908.77|6908.77|6907.17|6907.17|0
1625817900000|2021-07-09 08:05:00|6910.13|6910.13|6910.3|6910.3|6911.18|6911.18|6910.13|6910.13|0
1625818200000|2021-07-09 08:10:00|6909.67|6909.67|6914.91|6914.91|6914.91|6914.91|6909.67|6909.67|0
1625818500000|2021-07-09 08:15:00|6914.14|6914.14|6912.51|6912.51|6914.14|6914.14|6912.51|6912.51|0
1625818800000|2021-07-09 08:20:00|6913.3|6913.3|6917.2|6917.2|6917.2|6917.2|6913.3|6913.3|0
1625819100000|2021-07-09 08:25:00|6917.45|6917.45|6917.81|6917.81|6918.61|6918.61|6917.17|6917.17|0
1625819400000|2021-07-09 08:30:00|6917.87|6917.87|6918.71|6918.71|6919.85|6919.85|6917.87|6917.87|0
1625819700000|2021-07-09 08:35:00|6916.95|6916.95|6921.52|6921.52|6921.52|6921.52|6916.95|6916.95|0
1625820000000|2021-07-09 08:40:00|6920.05|6920.05|6924.1|6924.1|6924.19|6924.19|6920.05|6920.05|0
1625820300000|2021-07-09 08:45:00|6924.18|6924.18|6920.75|6920.75|6925.67|6925.67|6920.75|6920.75|0
1625820600000|2021-07-09 08:50:00|6920.98|6920.98|6921.53|6921.53|6921.85|6921.85|6919.77|6919.77|0
1625820900000|2021-07-09 08:55:00|6920.45|6920.45|6920.79|6920.79|6921.49|6921.49|6919.85|6919.85|0
1625821200000|2021-07-09 09:00:00|6922|6922|6924.51|6924.51|6924.51|6924.51|6922|6922|0
1625821500000|2021-07-09 09:05:00|6925.6|6925.6|6920.75|6920.75|6926.01|6926.01|6920.75|6920.75|0
1625821800000|2021-07-09 09:10:00|6919.52|6919.52|6919.94|6919.94|6921.61|6921.61|6919.52|6919.52|0
1625822100000|2021-07-09 09:15:00|6921.26|6921.26|6922.96|6922.96|6922.99|6922.99|6921.06|6921.06|0
1625822400000|2021-07-09 09:20:00|6922.17|6922.17|6924.74|6924.74|6924.98|6924.98|6922.17|6922.17|0
1625822700000|2021-07-09 09:25:00|6924.84|6924.84|6919.2|6919.2|6927.03|6927.03|6919.2|6919.2|0
1625823000000|2021-07-09 09:30:00|6919.3|6919.3|6920.36|6920.36|6921.53|6921.53|6919.3|6919.3|0
1625823300000|2021-07-09 09:35:00|6917.05|6917.05|6915.78|6915.78|6917.05|6917.05|6915.78|6915.78|0
1625823600000|2021-07-09 09:40:00|6914.11|6914.11|6912.48|6912.48|6915.72|6915.72|6912.48|6912.48|0
1625823900000|2021-07-09 09:45:00|6912.14|6912.14|6911.32|6911.32|6912.14|6912.14|6910.26|6910.26|0
1625824200000|2021-07-09 09:50:00|6908.89|6908.89|6906.66|6906.66|6908.89|6908.89|6906.66|6906.66|0
1625824500000|2021-07-09 09:55:00|6906.01|6906.01|6904.04|6904.04|6906.01|6906.01|6902.64|6902.64|0
1625824800000|2021-07-09 10:00:00|6904.37|6904.37|6900.01|6900.01|6904.37|6904.37|6900.01|6900.01|0
1625825100000|2021-07-09 10:05:00|6896.49|6896.49|6892.65|6892.65|6896.49|6896.49|6892.58|6892.58|0
1625825400000|2021-07-09 10:10:00|6893.39|6893.39|6895.38|6895.38|6895.38|6895.38|6893.23|6893.23|0
1625825700000|2021-07-09 10:15:00|6896.2|6896.2|6900.1|6900.1|6900.1|6900.1|6896.2|6896.2|0
1625826000000|2021-07-09 10:20:00|6904.39|6904.39|6906.59|6906.59|6906.59|6906.59|6904.39|6904.39|0
1625826300000|2021-07-09 10:25:00|6908.38|6908.38|6906.26|6906.26|6908.38|6908.38|6906.26|6906.26|0
1625826600000|2021-07-09 10:30:00|6906.2|6906.2|6907.33|6907.33|6907.39|6907.39|6906.03|6906.03|0
1625826900000|2021-07-09 10:35:00|6907.14|6907.14|6904.35|6904.35|6907.14|6907.14|6904.35|6904.35|0
1625827200000|2021-07-09 10:40:00|6902.57|6902.57|6904.25|6904.25|6904.25|6904.25|6902.57|6902.57|0
1625827500000|2021-07-09 10:45:00|6904.08|6904.08|6903.5|6903.5|6904.08|6904.08|6903.34|6903.34|0
1625827800000|2021-07-09 10:50:00|6903.45|6903.45|6904.21|6904.21|6905.33|6905.33|6903.45|6903.45|0
1625828100000|2021-07-09 10:55:00|6903.87|6903.87|6901.2|6901.2|6903.87|6903.87|6900.26|6900.26|0
1625828400000|2021-07-09 11:00:00|6901.77|6901.77|6906.1|6906.1|6906.1|6906.1|6901.77|6901.77|0
1625828700000|2021-07-09 11:05:00|6905.52|6905.52|6902.46|6902.46|6905.52|6905.52|6902.33|6902.33|0
1625829000000|2021-07-09 11:10:00|6902.52|6902.52|6901.81|6901.81|6903.08|6903.08|6901.81|6901.81|0
1625829300000|2021-07-09 11:15:00|6901.04|6901.04|6902.26|6902.26|6903|6903|6901.04|6901.04|0
1625829600000|2021-07-09 11:20:00|6902.09|6902.09|6901.69|6901.69|6902.09|6902.09|6900.84|6900.84|0
1625829900000|2021-07-09 11:25:00|6901.18|6901.18|6902.5|6902.5|6902.5|6902.5|6901.14|6901.14|0
1625830200000|2021-07-09 11:30:00|6901.44|6901.44|6901.25|6901.25|6901.69|6901.69|6900.34|6900.34|0
1625830500000|2021-07-09 11:35:00|6900.77|6900.77|6894.5|6894.5|6900.77|6900.77|6894.4|6894.4|0
1625830800000|2021-07-09 11:40:00|6894.65|6894.65|6896.88|6896.88|6896.88|6896.88|6894.65|6894.65|0
1625831100000|2021-07-09 11:45:00|6898.67|6898.67|6896.36|6896.36|6898.67|6898.67|6896.36|6896.36|0
1625831400000|2021-07-09 11:50:00|6897.2|6897.2|6900.75|6900.75|6900.75|6900.75|6897.2|6897.2|0
1625831700000|2021-07-09 11:55:00|6900.7|6900.7|6901.27|6901.27|6901.27|6901.27|6900.42|6900.42|0
1625832000000|2021-07-09 12:00:00|6900.16|6900.16|6901.54|6901.54|6901.54|6901.54|6900.16|6900.16|0
1625832300000|2021-07-09 12:05:00|6902.57|6902.57|6908|6908|6908|6908|6900.36|6900.36|0
1625832600000|2021-07-09 12:10:00|6908.64|6908.64|6907.6|6907.6|6909.88|6909.88|6907.6|6907.6|0
1625832900000|2021-07-09 12:15:00|6906.75|6906.75|6903.94|6903.94|6906.84|6906.84|6903.94|6903.94|0
1625833200000|2021-07-09 12:20:00|6903.6|6903.6|6902.96|6902.96|6903.6|6903.6|6902.53|6902.53|0
1625833500000|2021-07-09 12:25:00|6904.22|6904.22|6905.13|6905.13|6905.13|6905.13|6903.94|6903.94|0
1625833800000|2021-07-09 12:30:00|6906.78|6906.78|6907.45|6907.45|6907.45|6907.45|6906.47|6906.47|0
1625834100000|2021-07-09 12:35:00|6906.61|6906.61|6909.44|6909.44|6909.44|6909.44|6906.44|6906.44|0
1625834400000|2021-07-09 12:40:00|6908.98|6908.98|6907.45|6907.45|6909.95|6909.95|6907.45|6907.45|0
1625834700000|2021-07-09 12:45:00|6907.38|6907.38|6907.84|6907.84|6907.84|6907.84|6906.94|6906.94|0
1625835000000|2021-07-09 12:50:00|6909.23|6909.23|6910.88|6910.88|6910.88|6910.88|6908.18|6908.18|0
1625835300000|2021-07-09 12:55:00|6909.37|6909.37|6906.58|6906.58|6909.37|6909.37|6906.58|6906.58|0
1625835600000|2021-07-09 13:00:00|6906.41|6906.41|6900.8|6900.8|6906.43|6906.43|6900.8|6900.8|0
1625835900000|2021-07-09 13:05:00|6901.83|6901.83|6902.19|6902.19|6903.61|6903.61|6901.83|6901.83|0
1625836200000|2021-07-09 13:10:00|6901.65|6901.65|6900.36|6900.36|6901.65|6901.65|6900.36|6900.36|0
1625836500000|2021-07-09 13:15:00|6900.99|6900.99|6902.82|6902.82|6902.93|6902.93|6900.99|6900.99|0
1625836800000|2021-07-09 13:20:00|6903.1|6903.1|6898.67|6898.67|6903.1|6903.1|6898.67|6898.67|0
1625837100000|2021-07-09 13:25:00|6898.54|6898.54|6902.28|6902.28|6902.28|6902.28|6898.54|6898.54|0
1625837400000|2021-07-09 13:30:00|6902.78|6902.78|6906.79|6906.79|6906.79|6906.79|6902.78|6902.78|0
1625837700000|2021-07-09 13:35:00|6907.8|6907.8|6901.88|6901.88|6907.8|6907.8|6901.88|6901.88|0
1625838000000|2021-07-09 13:40:00|6903.55|6903.55|6906.53|6906.53|6906.53|6906.53|6903.55|6903.55|0
1625838300000|2021-07-09 13:45:00|6906.94|6906.94|6903.74|6903.74|6906.94|6906.94|6903.41|6903.41|0
1625838600000|2021-07-09 13:50:00|6906.97|6906.97|6910.74|6910.74|6910.93|6910.93|6906.97|6906.97|0
1625838900000|2021-07-09 13:55:00|6912.71|6912.71|6910.72|6910.72|6913.36|6913.36|6910.72|6910.72|0
1625839200000|2021-07-09 14:00:00|6909.53|6909.53|6914.64|6914.64|6914.64|6914.64|6909.53|6909.53|0
1625839500000|2021-07-09 14:05:00|6916.56|6916.56|6916.74|6916.74|6917.9|6917.9|6916.56|6916.56|0
1625839800000|2021-07-09 14:10:00|6915.2|6915.2|6912.01|6912.01|6915.2|6915.2|6912.01|6912.01|0
1625840100000|2021-07-09 14:15:00|6910.3|6910.3|6909.78|6909.78|6911.48|6911.48|6909.78|6909.78|0
1625840400000|2021-07-09 14:20:00|6909.65|6909.65|6912.44|6912.44|6912.44|6912.44|6909.65|6909.65|0
1625840700000|2021-07-09 14:25:00|6910.41|6910.41|6904.6|6904.6|6910.41|6910.41|6904.6|6904.6|0
1625841000000|2021-07-09 14:30:00|6905.3|6905.3|6904.67|6904.67|6907.65|6907.65|6904.67|6904.67|0
1625841300000|2021-07-09 14:35:00|6904.95|6904.95|6905.48|6905.48|6906.26|6906.26|6904.95|6904.95|0
1625841600000|2021-07-09 14:40:00|6904.86|6904.86|6902.82|6902.82|6904.86|6904.86|6902.82|6902.82|0
1625841900000|2021-07-09 14:45:00|6905.03|6905.03|6903.41|6903.41|6905.03|6905.03|6903.41|6903.41|0
1625842200000|2021-07-09 14:50:00|6902.17|6902.17|6902.03|6902.03|6902.17|6902.17|6900.88|6900.88|0
1625842500000|2021-07-09 14:55:00|6902.76|6902.76|6906.28|6906.28|6906.3|6906.3|6902.74|6902.74|0
1625842800000|2021-07-09 15:00:00|6907.35|6907.35|6908.13|6908.13|6908.46|6908.46|6907.35|6907.35|0
1625843100000|2021-07-09 15:05:00|6907.95|6907.95|6911.64|6911.64|6911.64|6911.64|6907.48|6907.48|0
1625843400000|2021-07-09 15:10:00|6911.71|6911.71|6911.43|6911.43|6912.92|6912.92|6911.43|6911.43|0
1625843700000|2021-07-09 15:15:00|6910.56|6910.56|6911.53|6911.53|6911.53|6911.53|6908.8|6908.8|0
1625844000000|2021-07-09 15:20:00|6912.36|6912.36|6911.98|6911.98|6913.34|6913.34|6911.98|6911.98|0
1625844300000|2021-07-09 15:25:00|6911.9|6911.9|6913.28|6913.28|6913.28|6913.28|6911.75|6911.75|0
1626074100000|2021-07-12 07:15:00|6921.98|6921.98|6920.7|6920.7|6924.68|6924.68|6920.7|6920.7|0
1626074400000|2021-07-12 07:20:00|6919.02|6919.02|6913.8|6913.8|6919.02|6919.02|6913.48|6913.48|0
1626074700000|2021-07-12 07:25:00|6914.18|6914.18|6912.36|6912.36|6914.18|6914.18|6911.94|6911.94|0
1626075000000|2021-07-12 07:30:00|6912.79|6912.79|6911.78|6911.78|6912.79|6912.79|6909.13|6909.13|0
1626075300000|2021-07-12 07:35:00|6911.97|6911.97|6909.13|6909.13|6912.52|6912.52|6909.13|6909.13|0
1626075600000|2021-07-12 07:40:00|6906.61|6906.61|6908.89|6908.89|6908.89|6908.89|6906.23|6906.23|0
1626075900000|2021-07-12 07:45:00|6908.07|6908.07|6907.4|6907.4|6908.07|6908.07|6904.87|6904.87|0
1626076200000|2021-07-12 07:50:00|6907.97|6907.97|6903.04|6903.04|6907.97|6907.97|6903.04|6903.04|0
1626076500000|2021-07-12 07:55:00|6902.95|6902.95|6902.13|6902.13|6902.95|6902.95|6899.46|6899.46|0
1626076800000|2021-07-12 08:00:00|6902.59|6902.59|6902.26|6902.26|6902.59|6902.59|6901.37|6901.37|0
1626077100000|2021-07-12 08:05:00|6904.57|6904.57|6906.12|6906.12|6906.12|6906.12|6903.13|6903.13|0
1626077400000|2021-07-12 08:10:00|6906.23|6906.23|6903.43|6903.43|6909.1|6909.1|6903.43|6903.43|0
1626077700000|2021-07-12 08:15:00|6904.07|6904.07|6904.51|6904.51|6904.88|6904.88|6904.07|6904.07|0
1626078000000|2021-07-12 08:20:00|6904.87|6904.87|6902.81|6902.81|6906.28|6906.28|6902.81|6902.81|0
1626078300000|2021-07-12 08:25:00|6903.32|6903.32|6904.65|6904.65|6904.65|6904.65|6903|6903|0
1626078600000|2021-07-12 08:30:00|6903.65|6903.65|6904.55|6904.55|6904.55|6904.55|6903.45|6903.45|0
1626078900000|2021-07-12 08:35:00|6902.94|6902.94|6891.6|6891.6|6903.65|6903.65|6891.6|6891.6|0
1626079200000|2021-07-12 08:40:00|6888.55|6888.55|6891.74|6891.74|6891.74|6891.74|6888.55|6888.55|0
1626079500000|2021-07-12 08:45:00|6891.99|6891.99|6896.76|6896.76|6896.79|6896.79|6891.86|6891.86|0
1626079800000|2021-07-12 08:50:00|6897.62|6897.62|6899.7|6899.7|6899.7|6899.7|6897.58|6897.58|0
1626080100000|2021-07-12 08:55:00|6901.66|6901.66|6900.45|6900.45|6901.88|6901.88|6900.45|6900.45|0
1626080400000|2021-07-12 09:00:00|6903.03|6903.03|6902.72|6902.72|6903.03|6903.03|6902.1|6902.1|0
1626080700000|2021-07-12 09:05:00|6903.01|6903.01|6903.78|6903.78|6903.78|6903.78|6902.7|6902.7|0
1626081000000|2021-07-12 09:10:00|6903.07|6903.07|6902.35|6902.35|6903.34|6903.34|6902.29|6902.29|0
1626081300000|2021-07-12 09:15:00|6902.36|6902.36|6900.43|6900.43|6902.36|6902.36|6900.43|6900.43|0
1626081600000|2021-07-12 09:20:00|6898.77|6898.77|6897.16|6897.16|6898.77|6898.77|6896.06|6896.06|0
1626081900000|2021-07-12 09:25:00|6897.65|6897.65|6896.41|6896.41|6898.88|6898.88|6896.41|6896.41|0
1626082200000|2021-07-12 09:30:00|6895.21|6895.21|6896.76|6896.76|6897.38|6897.38|6895.21|6895.21|0
1626082500000|2021-07-12 09:35:00|6897.33|6897.33|6900.11|6900.11|6900.33|6900.33|6897.33|6897.33|0
1626082800000|2021-07-12 09:40:00|6899.26|6899.26|6898.76|6898.76|6899.37|6899.37|6897.91|6897.91|0
1626083100000|2021-07-12 09:45:00|6898.39|6898.39|6897.99|6897.99|6898.81|6898.81|6897.7|6897.7|0
1626083400000|2021-07-12 09:50:00|6899.26|6899.26|6900.43|6900.43|6900.43|6900.43|6899.02|6899.02|0
1626083700000|2021-07-12 09:55:00|6900.44|6900.44|6898.68|6898.68|6900.44|6900.44|6898.41|6898.41|0
1626084000000|2021-07-12 10:00:00|6898.09|6898.09|6898.85|6898.85|6898.85|6898.85|6897.26|6897.26|0
1626084300000|2021-07-12 10:05:00|6899.37|6899.37|6898.94|6898.94|6899.37|6899.37|6898.68|6898.68|0
1626084600000|2021-07-12 10:10:00|6898.67|6898.67|6897.59|6897.59|6898.67|6898.67|6896.79|6896.79|0
1626084900000|2021-07-12 10:15:00|6897.91|6897.91|6899.75|6899.75|6900.9|6900.9|6897.91|6897.91|0
1626085200000|2021-07-12 10:20:00|6899.84|6899.84|6895.8|6895.8|6899.84|6899.84|6895.8|6895.8|0
1626085500000|2021-07-12 10:25:00|6896.04|6896.04|6899.55|6899.55|6899.55|6899.55|6896.04|6896.04|0
1626085800000|2021-07-12 10:30:00|6899.5|6899.5|6900.98|6900.98|6900.98|6900.98|6898.3|6898.3|0
1626086100000|2021-07-12 10:35:00|6901.23|6901.23|6901.12|6901.12|6901.56|6901.56|6900.66|6900.66|0
1626086400000|2021-07-12 10:40:00|6901.65|6901.65|6902.53|6902.53|6902.59|6902.59|6901.65|6901.65|0
1626086700000|2021-07-12 10:45:00|6903.23|6903.23|6902.65|6902.65|6903.23|6903.23|6901.47|6901.47|0
1626087000000|2021-07-12 10:50:00|6904.68|6904.68|6906.17|6906.17|6906.17|6906.17|6904.68|6904.68|0
1626087300000|2021-07-12 10:55:00|6907.19|6907.19|6906.27|6906.27|6907.25|6907.25|6906.27|6906.27|0
1626087600000|2021-07-12 11:00:00|6905.33|6905.33|6906.32|6906.32|6906.56|6906.56|6905.33|6905.33|0
1626087900000|2021-07-12 11:05:00|6903.86|6903.86|6904.07|6904.07|6906.03|6906.03|6903.86|6903.86|0
1626088200000|2021-07-12 11:10:00|6904.62|6904.62|6906.56|6906.56|6906.56|6906.56|6904.62|6904.62|0
1626088500000|2021-07-12 11:15:00|6907.56|6907.56|6907.16|6907.16|6908.25|6908.25|6907.14|6907.14|0
1626088800000|2021-07-12 11:20:00|6907.23|6907.23|6908.24|6908.24|6908.24|6908.24|6907.23|6907.23|0
1626089100000|2021-07-12 11:25:00|6908.43|6908.43|6908.33|6908.33|6908.43|6908.43|6907.69|6907.69|0
1626089400000|2021-07-12 11:30:00|6909.68|6909.68|6910.34|6910.34|6910.42|6910.42|6909.68|6909.68|0
1626089700000|2021-07-12 11:35:00|6911.04|6911.04|6914.44|6914.44|6914.44|6914.44|6911.04|6911.04|0
1626090000000|2021-07-12 11:40:00|6915.28|6915.28|6916.65|6916.65|6917.04|6917.04|6914.95|6914.95|0
1626090300000|2021-07-12 11:45:00|6916.52|6916.52|6916.89|6916.89|6916.89|6916.89|6915.04|6915.04|0
1626090600000|2021-07-12 11:50:00|6917.75|6917.75|6916.38|6916.38|6919.09|6919.09|6916.38|6916.38|0
1626090900000|2021-07-12 11:55:00|6914.78|6914.78|6911.66|6911.66|6914.78|6914.78|6911.35|6911.35|0
1626091200000|2021-07-12 12:00:00|6912.2|6912.2|6912.28|6912.28|6913.38|6913.38|6912.2|6912.2|0
1626091500000|2021-07-12 12:05:00|6911.21|6911.21|6909.19|6909.19|6911.46|6911.46|6909.19|6909.19|0
1626091800000|2021-07-12 12:10:00|6908.66|6908.66|6908.3|6908.3|6909.2|6909.2|6907.72|6907.72|0
1626092100000|2021-07-12 12:15:00|6907.7|6907.7|6906.25|6906.25|6907.7|6907.7|6906.25|6906.25|0
1626092400000|2021-07-12 12:20:00|6906.29|6906.29|6908.08|6908.08|6908.08|6908.08|6906.24|6906.24|0
1626092700000|2021-07-12 12:25:00|6905.91|6905.91|6906.6|6906.6|6906.81|6906.81|6905.83|6905.83|0
1626093000000|2021-07-12 12:30:00|6908|6908|6906.13|6906.13|6908|6908|6906.13|6906.13|0
1626093300000|2021-07-12 12:35:00|6906.8|6906.8|6908.19|6908.19|6908.19|6908.19|6906.03|6906.03|0
1626093600000|2021-07-12 12:40:00|6908.51|6908.51|6912.48|6912.48|6912.48|6912.48|6908.51|6908.51|0
1626093900000|2021-07-12 12:45:00|6912.59|6912.59|6913.71|6913.71|6913.71|6913.71|6912.59|6912.59|0
1626094200000|2021-07-12 12:50:00|6913.38|6913.38|6911.2|6911.2|6913.38|6913.38|6911.2|6911.2|0
1626094500000|2021-07-12 12:55:00|6911.44|6911.44|6912.7|6912.7|6913.24|6913.24|6911.44|6911.44|0
1626094800000|2021-07-12 13:00:00|6913.81|6913.81|6916.14|6916.14|6916.14|6916.14|6913.81|6913.81|0
1626095100000|2021-07-12 13:05:00|6915.95|6915.95|6915.24|6915.24|6917.62|6917.62|6915.24|6915.24|0
1626095400000|2021-07-12 13:10:00|6914.94|6914.94|6917.18|6917.18|6917.18|6917.18|6914.94|6914.94|0
1626095700000|2021-07-12 13:15:00|6917.19|6917.19|6916.17|6916.17|6917.19|6917.19|6916.17|6916.17|0
1626096000000|2021-07-12 13:20:00|6916.08|6916.08|6916.64|6916.64|6916.81|6916.81|6915.57|6915.57|0
1626096300000|2021-07-12 13:25:00|6914.96|6914.96|6912.42|6912.42|6914.96|6914.96|6912.42|6912.42|0
1626096600000|2021-07-12 13:30:00|6913.16|6913.16|6912.43|6912.43|6913.16|6913.16|6910.2|6910.2|0
1626096900000|2021-07-12 13:35:00|6912.41|6912.41|6912.86|6912.86|6913.88|6913.88|6912.41|6912.41|0
1626097200000|2021-07-12 13:40:00|6910.85|6910.85|6906.81|6906.81|6910.85|6910.85|6904.3|6904.3|0
1626097500000|2021-07-12 13:45:00|6908.38|6908.38|6904.7|6904.7|6908.38|6908.38|6904.7|6904.7|0
1626097800000|2021-07-12 13:50:00|6904.28|6904.28|6902.96|6902.96|6904.28|6904.28|6902.96|6902.96|0
1626098100000|2021-07-12 13:55:00|6901.3|6901.3|6897.66|6897.66|6901.3|6901.3|6897.66|6897.66|0
1626098400000|2021-07-12 14:00:00|6896.94|6896.94|6891.74|6891.74|6896.94|6896.94|6891.74|6891.74|0
1626098700000|2021-07-12 14:05:00|6889.7|6889.7|6886.97|6886.97|6889.7|6889.7|6884.32|6884.32|0
1626099000000|2021-07-12 14:10:00|6887.61|6887.61|6886.78|6886.78|6887.61|6887.61|6885.85|6885.85|0
1626099300000|2021-07-12 14:15:00|6886.88|6886.88|6886.76|6886.76|6889.4|6889.4|6886.76|6886.76|0
1626099600000|2021-07-12 14:20:00|6888.3|6888.3|6890.84|6890.84|6890.84|6890.84|6888.23|6888.23|0
1626099900000|2021-07-12 14:25:00|6888.68|6888.68|6890.19|6890.19|6890.19|6890.19|6888.68|6888.68|0
1626100200000|2021-07-12 14:30:00|6889.99|6889.99|6893.9|6893.9|6893.9|6893.9|6889.99|6889.99|0
1626100500000|2021-07-12 14:35:00|6892.43|6892.43|6890.6|6890.6|6893.31|6893.31|6890.6|6890.6|0
1626100800000|2021-07-12 14:40:00|6890.52|6890.52|6889.53|6889.53|6891.52|6891.52|6889.53|6889.53|0
1626101100000|2021-07-12 14:45:00|6889.41|6889.41|6886.52|6886.52|6889.41|6889.41|6886.52|6886.52|0
1626101400000|2021-07-12 14:50:00|6885.64|6885.64|6882.2|6882.2|6885.92|6885.92|6882.2|6882.2|0
1626101700000|2021-07-12 14:55:00|6880.94|6880.94|6883.52|6883.52|6884.63|6884.63|6880.94|6880.94|0
1626102000000|2021-07-12 15:00:00|6883.82|6883.82|6890.04|6890.04|6890.04|6890.04|6883.82|6883.82|0
1626102300000|2021-07-12 15:05:00|6890.14|6890.14|6894.42|6894.42|6894.95|6894.95|6890.14|6890.14|0
1626102600000|2021-07-12 15:10:00|6893.52|6893.52|6894.35|6894.35|6894.37|6894.37|6893.3|6893.3|0
1626102900000|2021-07-12 15:15:00|6891.73|6891.73|6889.87|6889.87|6891.86|6891.86|6889.87|6889.87|0
1626103200000|2021-07-12 15:20:00|6890.1|6890.1|6891.2|6891.2|6891.26|6891.26|6890.1|6890.1|0
1626103500000|2021-07-12 15:25:00|6891.7|6891.7|6891.6|6891.6|6891.7|6891.7|6890.3|6890.3|0
1626160500000|2021-07-13 07:15:00|6880.21|6880.21|6889.23|6889.23|6889.23|6889.23|6880.21|6880.21|0
1626160800000|2021-07-13 07:20:00|6889.49|6889.49|6883.53|6883.53|6889.49|6889.49|6882.86|6882.86|0
1626161100000|2021-07-13 07:25:00|6884.19|6884.19|6886.37|6886.37|6886.37|6886.37|6883.31|6883.31|0
1626161400000|2021-07-13 07:30:00|6888.91|6888.91|6879.2|6879.2|6888.91|6888.91|6879.2|6879.2|0
1626161700000|2021-07-13 07:35:00|6879.26|6879.26|6877.88|6877.88|6879.26|6879.26|6876.88|6876.88|0
1626162000000|2021-07-13 07:40:00|6881.14|6881.14|6890.38|6890.38|6890.38|6890.38|6881.14|6881.14|0
1626162300000|2021-07-13 07:45:00|6891.56|6891.56|6897.39|6897.39|6898.53|6898.53|6891.56|6891.56|0
1626162600000|2021-07-13 07:50:00|6899.27|6899.27|6900.42|6900.42|6900.6|6900.6|6899.27|6899.27|0
1626162900000|2021-07-13 07:55:00|6900.83|6900.83|6898.03|6898.03|6900.83|6900.83|6897.42|6897.42|0
1626163200000|2021-07-13 08:00:00|6895.48|6895.48|6898.34|6898.34|6898.34|6898.34|6895.48|6895.48|0
1626163500000|2021-07-13 08:05:00|6897.25|6897.25|6897.14|6897.14|6898.88|6898.88|6896.65|6896.65|0
1626163800000|2021-07-13 08:10:00|6896.48|6896.48|6897.98|6897.98|6898.79|6898.79|6896.48|6896.48|0
1626164100000|2021-07-13 08:15:00|6899.1|6899.1|6903.33|6903.33|6903.33|6903.33|6899.1|6899.1|0
1626164400000|2021-07-13 08:20:00|6904.16|6904.16|6901.2|6901.2|6904.16|6904.16|6901.2|6901.2|0
1626164700000|2021-07-13 08:25:00|6902.42|6902.42|6902.78|6902.78|6902.78|6902.78|6901.54|6901.54|0
1626165000000|2021-07-13 08:30:00|6903.33|6903.33|6899.83|6899.83|6903.44|6903.44|6899.76|6899.76|0
1626165300000|2021-07-13 08:35:00|6899.68|6899.68|6899.19|6899.19|6899.68|6899.68|6898.99|6898.99|0
1626165600000|2021-07-13 08:40:00|6898.7|6898.7|6900.15|6900.15|6900.31|6900.31|6898.7|6898.7|0
1626165900000|2021-07-13 08:45:00|6900.49|6900.49|6900.73|6900.73|6901.52|6901.52|6900.49|6900.49|0
1626166200000|2021-07-13 08:50:00|6901|6901|6901.12|6901.12|6901.12|6901.12|6899.67|6899.67|0
1626166500000|2021-07-13 08:55:00|6902.18|6902.18|6903.19|6903.19|6903.19|6903.19|6900.14|6900.14|0
1626166800000|2021-07-13 09:00:00|6904.11|6904.11|6902.87|6902.87|6904.69|6904.69|6902.87|6902.87|0
1626167100000|2021-07-13 09:05:00|6903.06|6903.06|6901.53|6901.53|6903.06|6903.06|6901.53|6901.53|0
1626167400000|2021-07-13 09:10:00|6901.74|6901.74|6899.93|6899.93|6902.24|6902.24|6899.93|6899.93|0
1626167700000|2021-07-13 09:15:00|6899.09|6899.09|6902.3|6902.3|6904.1|6904.1|6899.09|6899.09|0
1626168000000|2021-07-13 09:20:00|6902.74|6902.74|6903.47|6903.47|6903.47|6903.47|6901.95|6901.95|0
1626168300000|2021-07-13 09:25:00|6902.87|6902.87|6904.24|6904.24|6904.24|6904.24|6902.36|6902.36|0
1626168600000|2021-07-13 09:30:00|6904.01|6904.01|6907.25|6907.25|6907.28|6907.28|6904.01|6904.01|0
1626168900000|2021-07-13 09:35:00|6906.32|6906.32|6906.07|6906.07|6906.58|6906.58|6905.85|6905.85|0
1626169200000|2021-07-13 09:40:00|6906.32|6906.32|6905.94|6905.94|6906.93|6906.93|6905.94|6905.94|0
1626169500000|2021-07-13 09:45:00|6906.61|6906.61|6907.05|6907.05|6907.05|6907.05|6906.13|6906.13|0
1626169800000|2021-07-13 09:50:00|6907.6|6907.6|6907.26|6907.26|6908.24|6908.24|6907.26|6907.26|0
1626170100000|2021-07-13 09:55:00|6904.6|6904.6|6902.73|6902.73|6904.6|6904.6|6901.82|6901.82|0
1626170400000|2021-07-13 10:00:00|6902.54|6902.54|6904.61|6904.61|6904.61|6904.61|6902.54|6902.54|0
1626170700000|2021-07-13 10:05:00|6903.44|6903.44|6901.04|6901.04|6903.44|6903.44|6901.04|6901.04|0
1626171000000|2021-07-13 10:10:00|6900.1|6900.1|6897.76|6897.76|6900.32|6900.32|6897.76|6897.76|0
1626171300000|2021-07-13 10:15:00|6897.19|6897.19|6898.04|6898.04|6898.04|6898.04|6896.96|6896.96|0
1626171600000|2021-07-13 10:20:00|6897.98|6897.98|6895.75|6895.75|6897.98|6897.98|6894.41|6894.41|0
1626171900000|2021-07-13 10:25:00|6895.91|6895.91|6894.71|6894.71|6895.91|6895.91|6893.82|6893.82|0
1626172200000|2021-07-13 10:30:00|6895.6|6895.6|6894.3|6894.3|6896.69|6896.69|6893.67|6893.67|0
1626172500000|2021-07-13 10:35:00|6893.9|6893.9|6895.14|6895.14|6895.14|6895.14|6893.71|6893.71|0
1626172800000|2021-07-13 10:40:00|6895.64|6895.64|6896.62|6896.62|6896.62|6896.62|6894.39|6894.39|0
1626173100000|2021-07-13 10:45:00|6896.37|6896.37|6894.46|6894.46|6896.37|6896.37|6893.85|6893.85|0
1626173400000|2021-07-13 10:50:00|6894.3|6894.3|6895.4|6895.4|6895.4|6895.4|6894.3|6894.3|0
1626173700000|2021-07-13 10:55:00|6895.87|6895.87|6895.77|6895.77|6896.94|6896.94|6895.77|6895.77|0
1626174000000|2021-07-13 11:00:00|6896.54|6896.54|6896.77|6896.77|6897.7|6897.7|6896.54|6896.54|0
1626174300000|2021-07-13 11:05:00|6897.55|6897.55|6900.74|6900.74|6900.74|6900.74|6897.47|6897.47|0
1626174600000|2021-07-13 11:10:00|6901.28|6901.28|6903.74|6903.74|6903.74|6903.74|6901.28|6901.28|0
1626174900000|2021-07-13 11:15:00|6904.07|6904.07|6903.73|6903.73|6904.17|6904.17|6903.07|6903.07|0
1626175200000|2021-07-13 11:20:00|6903.69|6903.69|6904.04|6904.04|6904.3|6904.3|6903.62|6903.62|0
1626175500000|2021-07-13 11:25:00|6904.32|6904.32|6905.17|6905.17|6905.49|6905.49|6904.32|6904.32|0
1626175800000|2021-07-13 11:30:00|6904.57|6904.57|6903.98|6903.98|6905.22|6905.22|6903.98|6903.98|0
1626176100000|2021-07-13 11:35:00|6903.92|6903.92|6904.59|6904.59|6904.59|6904.59|6903.47|6903.47|0
1626176400000|2021-07-13 11:40:00|6905.12|6905.12|6905.99|6905.99|6906.27|6906.27|6905.12|6905.12|0
1626176700000|2021-07-13 11:45:00|6906.15|6906.15|6907.63|6907.63|6907.63|6907.63|6906.15|6906.15|0
1626177000000|2021-07-13 11:50:00|6907.4|6907.4|6906.19|6906.19|6907.4|6907.4|6906.19|6906.19|0
1626177300000|2021-07-13 11:55:00|6906.15|6906.15|6904.23|6904.23|6906.3|6906.3|6904.23|6904.23|0
1626177600000|2021-07-13 12:00:00|6903.78|6903.78|6905.47|6905.47|6905.47|6905.47|6903.77|6903.77|0
1626177900000|2021-07-13 12:05:00|6904.65|6904.65|6903.95|6903.95|6904.65|6904.65|6903.7|6903.7|0
1626178200000|2021-07-13 12:10:00|6902.74|6902.74|6900.42|6900.42|6902.74|6902.74|6900.42|6900.42|0
1626178500000|2021-07-13 12:15:00|6900.8|6900.8|6900.81|6900.81|6901.34|6901.34|6900.64|6900.64|0
1626178800000|2021-07-13 12:20:00|6901.55|6901.55|6901.01|6901.01|6901.55|6901.55|6901.01|6901.01|0
1626179100000|2021-07-13 12:25:00|6901.37|6901.37|6899.89|6899.89|6901.84|6901.84|6899.89|6899.89|0
1626179400000|2021-07-13 12:30:00|6899.44|6899.44|6895.17|6895.17|6899.44|6899.44|6891.35|6891.35|0
1626179700000|2021-07-13 12:35:00|6894.4|6894.4|6890.69|6890.69|6896.2|6896.2|6890.69|6890.69|0
1626180000000|2021-07-13 12:40:00|6890.7|6890.7|6888.23|6888.23|6890.7|6890.7|6887.99|6887.99|0
1626180300000|2021-07-13 12:45:00|6888.81|6888.81|6888.53|6888.53|6889.13|6889.13|6887.61|6887.61|0
1626180600000|2021-07-13 12:50:00|6887.69|6887.69|6882.22|6882.22|6887.69|6887.69|6882.22|6882.22|0
1626180900000|2021-07-13 12:55:00|6882.17|6882.17|6881.39|6881.39|6882.89|6882.89|6881.39|6881.39|0
1626181200000|2021-07-13 13:00:00|6881.66|6881.66|6880.15|6880.15|6881.66|6881.66|6879.34|6879.34|0
1626181500000|2021-07-13 13:05:00|6880.48|6880.48|6879.95|6879.95|6880.58|6880.58|6879.79|6879.79|0
1626181800000|2021-07-13 13:10:00|6879.37|6879.37|6881.64|6881.64|6882.07|6882.07|6879.37|6879.37|0
1626182100000|2021-07-13 13:15:00|6881.28|6881.28|6882.11|6882.11|6882.11|6882.11|6881.21|6881.21|0
1626182400000|2021-07-13 13:20:00|6882.18|6882.18|6884.32|6884.32|6884.32|6884.32|6881.1|6881.1|0
1626182700000|2021-07-13 13:25:00|6884.78|6884.78|6885.81|6885.81|6885.93|6885.93|6884.61|6884.61|0
1626183000000|2021-07-13 13:30:00|6886.08|6886.08|6888.28|6888.28|6888.28|6888.28|6885.19|6885.19|0
1626183300000|2021-07-13 13:35:00|6888.21|6888.21|6884.76|6884.76|6888.65|6888.65|6884.76|6884.76|0
1626183600000|2021-07-13 13:40:00|6883.06|6883.06|6883.14|6883.14|6883.96|6883.96|6882.88|6882.88|0
1626183900000|2021-07-13 13:45:00|6883.92|6883.92|6880.85|6880.85|6883.92|6883.92|6879.79|6879.79|0
1626184200000|2021-07-13 13:50:00|6880.01|6880.01|6879.63|6879.63|6880.01|6880.01|6878.11|6878.11|0
1626184500000|2021-07-13 13:55:00|6880.34|6880.34|6880.58|6880.58|6880.58|6880.58|6879.98|6879.98|0
1626184800000|2021-07-13 14:00:00|6879.83|6879.83|6883.06|6883.06|6883.06|6883.06|6879.83|6879.83|0
1626185100000|2021-07-13 14:05:00|6882.14|6882.14|6888.43|6888.43|6888.43|6888.43|6882.14|6882.14|0
1626185400000|2021-07-13 14:10:00|6888.41|6888.41|6890.27|6890.27|6890.27|6890.27|6888.41|6888.41|0
1626185700000|2021-07-13 14:15:00|6890.96|6890.96|6888.15|6888.15|6890.96|6890.96|6888.15|6888.15|0
1626186000000|2021-07-13 14:20:00|6887.9|6887.9|6891.47|6891.47|6891.47|6891.47|6886.62|6886.62|0
1626186300000|2021-07-13 14:25:00|6891.58|6891.58|6891.78|6891.78|6892.73|6892.73|6891.56|6891.56|0
1626186600000|2021-07-13 14:30:00|6891.8|6891.8|6892.76|6892.76|6893.78|6893.78|6891.8|6891.8|0
1626186900000|2021-07-13 14:35:00|6892.52|6892.52|6895.08|6895.08|6895.36|6895.36|6892.52|6892.52|0
1626187200000|2021-07-13 14:40:00|6894.49|6894.49|6894.99|6894.99|6896.05|6896.05|6894.49|6894.49|0
1626187500000|2021-07-13 14:45:00|6896.04|6896.04|6894.88|6894.88|6896.04|6896.04|6894.45|6894.45|0
1626187800000|2021-07-13 14:50:00|6893.85|6893.85|6895.55|6895.55|6895.64|6895.64|6893.85|6893.85|0
1626188100000|2021-07-13 14:55:00|6894.63|6894.63|6892.78|6892.78|6894.63|6894.63|6892.78|6892.78|0
1626188400000|2021-07-13 15:00:00|6892.23|6892.23|6892.48|6892.48|6892.48|6892.48|6891.93|6891.93|0
1626188700000|2021-07-13 15:05:00|6891.34|6891.34|6892.28|6892.28|6892.28|6892.28|6891.23|6891.23|0
1626189000000|2021-07-13 15:10:00|6892.47|6892.47|6890.86|6890.86|6892.47|6892.47|6890.08|6890.08|0
1626189300000|2021-07-13 15:15:00|6891.01|6891.01|6891.63|6891.63|6893.16|6893.16|6891.01|6891.01|0
1626189600000|2021-07-13 15:20:00|6892.29|6892.29|6892.53|6892.53|6893.52|6893.52|6892.29|6892.29|0
1626189900000|2021-07-13 15:25:00|6892.13|6892.13|6895.79|6895.79|6895.79|6895.79|6890.14|6890.14|0
1626246900000|2021-07-14 07:15:00|6847.65|6847.65|6847.29|6847.29|6848.77|6848.77|6846.87|6846.87|0
1626247200000|2021-07-14 07:20:00|6843.73|6843.73|6841.72|6841.72|6843.73|6843.73|6840.82|6840.82|0
1626247500000|2021-07-14 07:25:00|6840.66|6840.66|6833.7|6833.7|6840.66|6840.66|6831.51|6831.51|0
1626247800000|2021-07-14 07:30:00|6832.82|6832.82|6839.51|6839.51|6839.51|6839.51|6832.82|6832.82|0
1626248100000|2021-07-14 07:35:00|6835.82|6835.82|6838.21|6838.21|6838.21|6838.21|6834.71|6834.71|0
1626248400000|2021-07-14 07:40:00|6842.24|6842.24|6843.88|6843.88|6844.25|6844.25|6842.24|6842.24|0
1626248700000|2021-07-14 07:45:00|6846.52|6846.52|6839.7|6839.7|6846.52|6846.52|6838.98|6838.98|0
1626249000000|2021-07-14 07:50:00|6840.7|6840.7|6840.48|6840.48|6840.99|6840.99|6840.04|6840.04|0
1626249300000|2021-07-14 07:55:00|6839.25|6839.25|6836.51|6836.51|6839.25|6839.25|6836.51|6836.51|0
1626249600000|2021-07-14 08:00:00|6837.14|6837.14|6829.93|6829.93|6837.14|6837.14|6829.93|6829.93|0
1626249900000|2021-07-14 08:05:00|6828.22|6828.22|6824.62|6824.62|6828.22|6828.22|6824.62|6824.62|0
1626250200000|2021-07-14 08:10:00|6826.23|6826.23|6829.15|6829.15|6829.93|6829.93|6826.23|6826.23|0
1626250500000|2021-07-14 08:15:00|6828.85|6828.85|6828.8|6828.8|6829.14|6829.14|6828.8|6828.8|0
1626250800000|2021-07-14 08:20:00|6830.32|6830.32|6837.49|6837.49|6837.49|6837.49|6830.32|6830.32|0
1626251100000|2021-07-14 08:25:00|6838.9|6838.9|6841.48|6841.48|6841.48|6841.48|6838.76|6838.76|0
1626251400000|2021-07-14 08:30:00|6839.15|6839.15|6833.97|6833.97|6839.15|6839.15|6833.9|6833.9|0
1626251700000|2021-07-14 08:35:00|6833.4|6833.4|6833.85|6833.85|6833.85|6833.85|6833.4|6833.4|0
1626252000000|2021-07-14 08:40:00|6835.83|6835.83|6836.43|6836.43|6836.43|6836.43|6833.97|6833.97|0
1626252300000|2021-07-14 08:45:00|6835.87|6835.87|6834.53|6834.53|6835.87|6835.87|6834.49|6834.49|0
1626252600000|2021-07-14 08:50:00|6834.47|6834.47|6833.19|6833.19|6834.71|6834.71|6833.19|6833.19|0
1626252900000|2021-07-14 08:55:00|6833.22|6833.22|6832.16|6832.16|6833.22|6833.22|6832.16|6832.16|0
1626253200000|2021-07-14 09:00:00|6833.07|6833.07|6830.57|6830.57|6833.07|6833.07|6830.57|6830.57|0
1626253500000|2021-07-14 09:05:00|6830.03|6830.03|6830.81|6830.81|6831.79|6831.79|6830.03|6830.03|0
1626253800000|2021-07-14 09:10:00|6828.8|6828.8|6828.7|6828.7|6830.25|6830.25|6828.69|6828.69|0
1626254100000|2021-07-14 09:15:00|6829.25|6829.25|6829.82|6829.82|6830.17|6830.17|6829.25|6829.25|0
1626254400000|2021-07-14 09:20:00|6828.95|6828.95|6828.46|6828.46|6828.95|6828.95|6826.06|6826.06|0
1626254700000|2021-07-14 09:25:00|6827.76|6827.76|6828.03|6828.03|6828.6|6828.6|6827.34|6827.34|0
1626255000000|2021-07-14 09:30:00|6828.49|6828.49|6833.45|6833.45|6833.45|6833.45|6828.49|6828.49|0
1626255300000|2021-07-14 09:35:00|6832.85|6832.85|6833.59|6833.59|6834.17|6834.17|6832.85|6832.85|0
1626255600000|2021-07-14 09:40:00|6834.35|6834.35|6834.74|6834.74|6834.74|6834.74|6833.78|6833.78|0
1626255900000|2021-07-14 09:45:00|6834.68|6834.68|6834.82|6834.82|6835.13|6835.13|6834.68|6834.68|0
1626256200000|2021-07-14 09:50:00|6833.74|6833.74|6833.24|6833.24|6834.04|6834.04|6833.24|6833.24|0
1626256500000|2021-07-14 09:55:00|6833.59|6833.59|6833.15|6833.15|6833.96|6833.96|6833.15|6833.15|0
1626256800000|2021-07-14 10:00:00|6831.92|6831.92|6829.78|6829.78|6831.92|6831.92|6829.78|6829.78|0
1626257100000|2021-07-14 10:05:00|6831.07|6831.07|6829.98|6829.98|6831.19|6831.19|6829.02|6829.02|0
1626257400000|2021-07-14 10:10:00|6830.24|6830.24|6829.27|6829.27|6830.24|6830.24|6829.27|6829.27|0
1626257700000|2021-07-14 10:15:00|6829.63|6829.63|6830.14|6830.14|6830.26|6830.26|6829.63|6829.63|0
1626258000000|2021-07-14 10:20:00|6828.91|6828.91|6830.39|6830.39|6830.39|6830.39|6828.52|6828.52|0
1626258300000|2021-07-14 10:25:00|6830.2|6830.2|6830.81|6830.81|6830.81|6830.81|6829.68|6829.68|0
1626258600000|2021-07-14 10:30:00|6831.21|6831.21|6832.16|6832.16|6832.16|6832.16|6831.17|6831.17|0
1626258900000|2021-07-14 10:35:00|6832.84|6832.84|6833.19|6833.19|6833.7|6833.7|6832.29|6832.29|0
1626259200000|2021-07-14 10:40:00|6833.43|6833.43|6830.43|6830.43|6833.43|6833.43|6830.43|6830.43|0
1626259500000|2021-07-14 10:45:00|6830.58|6830.58|6831.43|6831.43|6831.43|6831.43|6830.53|6830.53|0
1626259800000|2021-07-14 10:50:00|6831.95|6831.95|6832.1|6832.1|6832.32|6832.32|6831.95|6831.95|0
1626260100000|2021-07-14 10:55:00|6831.79|6831.79|6831.6|6831.6|6831.79|6831.79|6831.31|6831.31|0
1626260400000|2021-07-14 11:00:00|6831.27|6831.27|6831.95|6831.95|6831.95|6831.95|6829.91|6829.91|0
1626260700000|2021-07-14 11:05:00|6832.61|6832.61|6831.49|6831.49|6832.61|6832.61|6831.49|6831.49|0
1626261000000|2021-07-14 11:10:00|6830.83|6830.83|6830.99|6830.99|6831.08|6831.08|6830.33|6830.33|0
1626261300000|2021-07-14 11:15:00|6831.24|6831.24|6834.48|6834.48|6834.48|6834.48|6831.24|6831.24|0
1626261600000|2021-07-14 11:20:00|6834.67|6834.67|6834.56|6834.56|6834.96|6834.96|6834.56|6834.56|0
1626261900000|2021-07-14 11:25:00|6835.18|6835.18|6836.26|6836.26|6836.49|6836.49|6835.14|6835.14|0
1626262200000|2021-07-14 11:30:00|6836.14|6836.14|6836.37|6836.37|6836.37|6836.37|6835.26|6835.26|0
1626262500000|2021-07-14 11:35:00|6837.26|6837.26|6838.11|6838.11|6838.72|6838.72|6837.26|6837.26|0
1626262800000|2021-07-14 11:40:00|6837.31|6837.31|6834.18|6834.18|6837.31|6837.31|6834.18|6834.18|0
1626263100000|2021-07-14 11:45:00|6834.59|6834.59|6831.44|6831.44|6834.59|6834.59|6830.95|6830.95|0
1626263400000|2021-07-14 11:50:00|6831.35|6831.35|6834.13|6834.13|6834.13|6834.13|6830.37|6830.37|0
1626263700000|2021-07-14 11:55:00|6833.89|6833.89|6835.32|6835.32|6836.44|6836.44|6833.89|6833.89|0
1626264000000|2021-07-14 12:00:00|6835.67|6835.67|6834.97|6834.97|6836.82|6836.82|6834.97|6834.97|0
1626264300000|2021-07-14 12:05:00|6834.24|6834.24|6831.98|6831.98|6834.24|6834.24|6831.98|6831.98|0
1626264600000|2021-07-14 12:10:00|6831.7|6831.7|6830.66|6830.66|6832.59|6832.59|6830.66|6830.66|0
1626264900000|2021-07-14 12:15:00|6831.47|6831.47|6831.43|6831.43|6832.11|6832.11|6831.43|6831.43|0
1626265200000|2021-07-14 12:20:00|6829.05|6829.05|6825.79|6825.79|6829.05|6829.05|6825.79|6825.79|0
1626265500000|2021-07-14 12:25:00|6825.45|6825.45|6825.53|6825.53|6825.71|6825.71|6824.89|6824.89|0
1626265800000|2021-07-14 12:30:00|6825.97|6825.97|6825.46|6825.46|6827.02|6827.02|6825.46|6825.46|0
1626266100000|2021-07-14 12:35:00|6825.33|6825.33|6826.47|6826.47|6827.09|6827.09|6825.33|6825.33|0
1626266400000|2021-07-14 12:40:00|6826.46|6826.46|6830.57|6830.57|6830.57|6830.57|6826.08|6826.08|0
1626266700000|2021-07-14 12:45:00|6830.72|6830.72|6832.56|6832.56|6832.59|6832.59|6830.72|6830.72|0
1626267000000|2021-07-14 12:50:00|6833.74|6833.74|6831.05|6831.05|6833.74|6833.74|6831.05|6831.05|0
1626267300000|2021-07-14 12:55:00|6830.75|6830.75|6830.33|6830.33|6831.62|6831.62|6830.33|6830.33|0
1626267600000|2021-07-14 13:00:00|6829.86|6829.86|6829.76|6829.76|6831.04|6831.04|6829.26|6829.26|0
1626267900000|2021-07-14 13:05:00|6828.59|6828.59|6828.55|6828.55|6828.59|6828.59|6827.66|6827.66|0
1626268200000|2021-07-14 13:10:00|6827.88|6827.88|6826.71|6826.71|6827.88|6827.88|6826.49|6826.49|0
1626268500000|2021-07-14 13:15:00|6827.43|6827.43|6827.24|6827.24|6827.63|6827.63|6827.08|6827.08|0
1626268800000|2021-07-14 13:20:00|6827.23|6827.23|6827.88|6827.88|6828.22|6828.22|6826.89|6826.89|0
1626269100000|2021-07-14 13:25:00|6828.82|6828.82|6829.77|6829.77|6829.77|6829.77|6828.51|6828.51|0
1626269400000|2021-07-14 13:30:00|6831.01|6831.01|6827.82|6827.82|6831.01|6831.01|6825.36|6825.36|0
1626269700000|2021-07-14 13:35:00|6830.89|6830.89|6828.24|6828.24|6830.89|6830.89|6828.24|6828.24|0
1626270000000|2021-07-14 13:40:00|6826.11|6826.11|6829.15|6829.15|6829.63|6829.63|6826.11|6826.11|0
1626270300000|2021-07-14 13:45:00|6830.23|6830.23|6822.86|6822.86|6830.23|6830.23|6822.86|6822.86|0
1626270600000|2021-07-14 13:50:00|6821.97|6821.97|6825.11|6825.11|6825.11|6825.11|6821.97|6821.97|0
1626270900000|2021-07-14 13:55:00|6826.04|6826.04|6828.87|6828.87|6828.87|6828.87|6826.04|6826.04|0
1626271200000|2021-07-14 14:00:00|6830.22|6830.22|6830.88|6830.88|6831.33|6831.33|6830.14|6830.14|0
1626271500000|2021-07-14 14:05:00|6832.25|6832.25|6832.64|6832.64|6832.64|6832.64|6831.13|6831.13|0
1626271800000|2021-07-14 14:10:00|6833.4|6833.4|6834.07|6834.07|6834.07|6834.07|6832.14|6832.14|0
1626272100000|2021-07-14 14:15:00|6833.29|6833.29|6830.71|6830.71|6833.64|6833.64|6830.71|6830.71|0
1626272400000|2021-07-14 14:20:00|6830.81|6830.81|6830.38|6830.38|6830.81|6830.81|6829.47|6829.47|0
1626272700000|2021-07-14 14:25:00|6829.71|6829.71|6821.99|6821.99|6829.71|6829.71|6821.99|6821.99|0
1626273000000|2021-07-14 14:30:00|6820.29|6820.29|6821.9|6821.9|6823.31|6823.31|6820.29|6820.29|0
1626273300000|2021-07-14 14:35:00|6819.47|6819.47|6825.28|6825.28|6825.28|6825.28|6819.47|6819.47|0
1626273600000|2021-07-14 14:40:00|6826.29|6826.29|6828.78|6828.78|6828.78|6828.78|6826.29|6826.29|0
1626273900000|2021-07-14 14:45:00|6826.06|6826.06|6825.38|6825.38|6827.31|6827.31|6825.08|6825.08|0
1626274200000|2021-07-14 14:50:00|6824.48|6824.48|6824.03|6824.03|6824.51|6824.51|6823.79|6823.79|0
1626274500000|2021-07-14 14:55:00|6823.48|6823.48|6823.32|6823.32|6823.48|6823.48|6821.92|6821.92|0
1626274800000|2021-07-14 15:00:00|6823.2|6823.2|6821.65|6821.65|6823.39|6823.39|6821.65|6821.65|0
1626275100000|2021-07-14 15:05:00|6821.56|6821.56|6825.05|6825.05|6825.05|6825.05|6821.56|6821.56|0
1626275400000|2021-07-14 15:10:00|6824.76|6824.76|6824.63|6824.63|6825.65|6825.65|6824.09|6824.09|0
1626275700000|2021-07-14 15:15:00|6825.82|6825.82|6823.3|6823.3|6825.95|6825.95|6823.3|6823.3|0
1626276000000|2021-07-14 15:20:00|6823.15|6823.15|6823.86|6823.86|6824.81|6824.81|6823.15|6823.15|0
1626276300000|2021-07-14 15:25:00|6824.88|6824.88|6825.9|6825.9|6827.19|6827.19|6824.88|6824.88|0
1626333300000|2021-07-15 07:15:00|6795.29|6795.29|6797.48|6797.48|6797.48|6797.48|6793.85|6793.85|0
1626333600000|2021-07-15 07:20:00|6798.89|6798.89|6793.99|6793.99|6799.06|6799.06|6792.67|6792.67|0
1626333900000|2021-07-15 07:25:00|6794.15|6794.15|6797.55|6797.55|6797.55|6797.55|6792.76|6792.76|0
1626334200000|2021-07-15 07:30:00|6798.78|6798.78|6796.91|6796.91|6798.78|6798.78|6795.48|6795.48|0
1626334500000|2021-07-15 07:35:00|6799.98|6799.98|6802.2|6802.2|6802.2|6802.2|6799.98|6799.98|0
1626334800000|2021-07-15 07:40:00|6801.59|6801.59|6799.6|6799.6|6801.59|6801.59|6799.6|6799.6|0
1626335100000|2021-07-15 07:45:00|6800.17|6800.17|6788.88|6788.88|6800.17|6800.17|6788.88|6788.88|0
1626335400000|2021-07-15 07:50:00|6783.35|6783.35|6778.35|6778.35|6783.46|6783.46|6777.48|6777.48|0
1626335700000|2021-07-15 07:55:00|6779.42|6779.42|6779.67|6779.67|6780.09|6780.09|6778.36|6778.36|0
1626336000000|2021-07-15 08:00:00|6780.11|6780.11|6783.23|6783.23|6783.23|6783.23|6778.39|6778.39|0
1626336300000|2021-07-15 08:05:00|6786.14|6786.14|6792.12|6792.12|6792.12|6792.12|6786.14|6786.14|0
1626336600000|2021-07-15 08:10:00|6795.1|6795.1|6797.88|6797.88|6797.88|6797.88|6794.99|6794.99|0
1626336900000|2021-07-15 08:15:00|6796.79|6796.79|6798.43|6798.43|6798.43|6798.43|6796.79|6796.79|0
1626337200000|2021-07-15 08:20:00|6800.33|6800.33|6803.69|6803.69|6803.69|6803.69|6800.33|6800.33|0
1626337500000|2021-07-15 08:25:00|6803.29|6803.29|6803.84|6803.84|6805.24|6805.24|6803.29|6803.29|0
1626337800000|2021-07-15 08:30:00|6805.28|6805.28|6800.98|6800.98|6805.28|6805.28|6800.98|6800.98|0
1626338100000|2021-07-15 08:35:00|6799.3|6799.3|6795.39|6795.39|6799.3|6799.3|6795.39|6795.39|0
1626338400000|2021-07-15 08:40:00|6794.9|6794.9|6793.41|6793.41|6794.9|6794.9|6792.31|6792.31|0
1626338700000|2021-07-15 08:45:00|6792.1|6792.1|6793.02|6793.02|6794.78|6794.78|6791.19|6791.19|0
1626339000000|2021-07-15 08:50:00|6792.38|6792.38|6789.2|6789.2|6792.47|6792.47|6789.2|6789.2|0
1626339300000|2021-07-15 08:55:00|6787.61|6787.61|6790.18|6790.18|6790.18|6790.18|6787.61|6787.61|0
1626339600000|2021-07-15 09:00:00|6790.46|6790.46|6790.56|6790.56|6790.89|6790.89|6790.37|6790.37|0
1626339900000|2021-07-15 09:05:00|6790.46|6790.46|6795.1|6795.1|6795.1|6795.1|6790.46|6790.46|0
1626340200000|2021-07-15 09:10:00|6795.11|6795.11|6793.23|6793.23|6795.11|6795.11|6792.81|6792.81|0
1626340500000|2021-07-15 09:15:00|6793.12|6793.12|6794.29|6794.29|6794.38|6794.38|6793.12|6793.12|0
1626340800000|2021-07-15 09:20:00|6795.13|6795.13|6790.06|6790.06|6795.13|6795.13|6790.06|6790.06|0
1626341100000|2021-07-15 09:25:00|6789.89|6789.89|6786.49|6786.49|6789.89|6789.89|6786.49|6786.49|0
1626341400000|2021-07-15 09:30:00|6785.97|6785.97|6782.73|6782.73|6786.22|6786.22|6782.73|6782.73|0
1626341700000|2021-07-15 09:35:00|6783.02|6783.02|6777.69|6777.69|6783.02|6783.02|6777.69|6777.69|0
1626342000000|2021-07-15 09:40:00|6776.07|6776.07|6774.29|6774.29|6776.07|6776.07|6774.29|6774.29|0
1626342300000|2021-07-15 09:45:00|6774.15|6774.15|6779.73|6779.73|6779.73|6779.73|6774.15|6774.15|0
1626342600000|2021-07-15 09:50:00|6781.76|6781.76|6781.26|6781.26|6781.76|6781.76|6780.86|6780.86|0
1626342900000|2021-07-15 09:55:00|6781.7|6781.7|6781.12|6781.12|6781.7|6781.7|6780.88|6780.88|0
1626343200000|2021-07-15 10:00:00|6781.37|6781.37|6777.25|6777.25|6782.23|6782.23|6777.25|6777.25|0
1626343500000|2021-07-15 10:05:00|6775.01|6775.01|6771.65|6771.65|6775.01|6775.01|6771.65|6771.65|0
1626343800000|2021-07-15 10:10:00|6768.75|6768.75|6762.52|6762.52|6768.75|6768.75|6762.52|6762.52|0
1626344100000|2021-07-15 10:15:00|6762.77|6762.77|6764.55|6764.55|6764.55|6764.55|6761.12|6761.12|0
1626344400000|2021-07-15 10:20:00|6766.36|6766.36|6766.24|6766.24|6766.36|6766.36|6765.29|6765.29|0
1626344700000|2021-07-15 10:25:00|6766.67|6766.67|6762.69|6762.69|6766.92|6766.92|6762.69|6762.69|0
1626345000000|2021-07-15 10:30:00|6758.24|6758.24|6753.89|6753.89|6758.24|6758.24|6753.84|6753.84|0
1626345300000|2021-07-15 10:35:00|6753.7|6753.7|6756.91|6756.91|6756.91|6756.91|6753.7|6753.7|0
1626345600000|2021-07-15 10:40:00|6759.4|6759.4|6759.85|6759.85|6759.85|6759.85|6759.23|6759.23|0
1626345900000|2021-07-15 10:45:00|6763.1|6763.1|6767.01|6767.01|6767.54|6767.54|6763.1|6763.1|0
1626346200000|2021-07-15 10:50:00|6767.59|6767.59|6764.51|6764.51|6768.91|6768.91|6764.51|6764.51|0
1626346500000|2021-07-15 10:55:00|6762.72|6762.72|6760.06|6760.06|6763.37|6763.37|6760.06|6760.06|0
1626346800000|2021-07-15 11:00:00|6759.24|6759.24|6756.33|6756.33|6759.24|6759.24|6756.33|6756.33|0
1626347100000|2021-07-15 11:05:00|6756.08|6756.08|6749.53|6749.53|6756.08|6756.08|6749.06|6749.06|0
1626347400000|2021-07-15 11:10:00|6749.2|6749.2|6749.45|6749.45|6749.45|6749.45|6748.24|6748.24|0
1626347700000|2021-07-15 11:15:00|6748.43|6748.43|6745.82|6745.82|6748.43|6748.43|6745.82|6745.82|0
1626348000000|2021-07-15 11:20:00|6745.31|6745.31|6744.52|6744.52|6745.31|6745.31|6743.26|6743.26|0
1626348300000|2021-07-15 11:25:00|6743.98|6743.98|6743.15|6743.15|6743.98|6743.98|6742.6|6742.6|0
1626348600000|2021-07-15 11:30:00|6743.78|6743.78|6741.38|6741.38|6743.78|6743.78|6741.38|6741.38|0
1626348900000|2021-07-15 11:35:00|6745.11|6745.11|6747.53|6747.53|6747.77|6747.77|6745.11|6745.11|0
1626349200000|2021-07-15 11:40:00|6745.81|6745.81|6755.69|6755.69|6755.69|6755.69|6745.81|6745.81|0
1626349500000|2021-07-15 11:45:00|6755.82|6755.82|6757.91|6757.91|6758.01|6758.01|6755.82|6755.82|0
1626349800000|2021-07-15 11:50:00|6758.26|6758.26|6757.73|6757.73|6759.44|6759.44|6757.46|6757.46|0
1626350100000|2021-07-15 11:55:00|6758.52|6758.52|6758.24|6758.24|6758.58|6758.58|6757.76|6757.76|0
1626350400000|2021-07-15 12:00:00|6757.51|6757.51|6757.81|6757.81|6757.93|6757.93|6757.51|6757.51|0
1626350700000|2021-07-15 12:05:00|6757.32|6757.32|6754.73|6754.73|6757.69|6757.69|6754.73|6754.73|0
1626351000000|2021-07-15 12:10:00|6755.57|6755.57|6756.67|6756.67|6756.67|6756.67|6755.57|6755.57|0
1626351300000|2021-07-15 12:15:00|6756.31|6756.31|6757.75|6757.75|6758.49|6758.49|6756.31|6756.31|0
1626351600000|2021-07-15 12:20:00|6758.8|6758.8|6760.12|6760.12|6760.48|6760.48|6758.53|6758.53|0
1626351900000|2021-07-15 12:25:00|6761.01|6761.01|6759.97|6759.97|6761.01|6761.01|6759.27|6759.27|0
1626352200000|2021-07-15 12:30:00|6760.6|6760.6|6761.68|6761.68|6761.68|6761.68|6760.19|6760.19|0
1626352500000|2021-07-15 12:35:00|6761.63|6761.63|6763.58|6763.58|6763.58|6763.58|6761.63|6761.63|0
1626352800000|2021-07-15 12:40:00|6762.86|6762.86|6765.25|6765.25|6765.74|6765.74|6762.86|6762.86|0
1626353100000|2021-07-15 12:45:00|6766.59|6766.59|6763.93|6763.93|6766.59|6766.59|6762.99|6762.99|0
1626353400000|2021-07-15 12:50:00|6765.59|6765.59|6762.76|6762.76|6765.59|6765.59|6762.76|6762.76|0
1626353700000|2021-07-15 12:55:00|6763.48|6763.48|6759.91|6759.91|6763.48|6763.48|6759.91|6759.91|0
1626354000000|2021-07-15 13:00:00|6758.85|6758.85|6759.51|6759.51|6759.78|6759.78|6758.85|6758.85|0
1626354300000|2021-07-15 13:05:00|6759.85|6759.85|6760.28|6760.28|6761.39|6761.39|6759.85|6759.85|0
1626354600000|2021-07-15 13:10:00|6761.02|6761.02|6763.8|6763.8|6763.8|6763.8|6761.02|6761.02|0
1626354900000|2021-07-15 13:15:00|6762.62|6762.62|6758.77|6758.77|6763.34|6763.34|6758.77|6758.77|0
1626355200000|2021-07-15 13:20:00|6758.8|6758.8|6757.63|6757.63|6758.8|6758.8|6756.83|6756.83|0
1626355500000|2021-07-15 13:25:00|6757.59|6757.59|6759.26|6759.26|6759.26|6759.26|6757.59|6757.59|0
1626355800000|2021-07-15 13:30:00|6757.06|6757.06|6760.57|6760.57|6760.57|6760.57|6757.06|6757.06|0
1626356100000|2021-07-15 13:35:00|6759.34|6759.34|6758.4|6758.4|6761.84|6761.84|6758.4|6758.4|0
1626356400000|2021-07-15 13:40:00|6756.03|6756.03|6749.04|6749.04|6756.03|6756.03|6749.04|6749.04|0
1626356700000|2021-07-15 13:45:00|6746.26|6746.26|6758.15|6758.15|6758.15|6758.15|6746.07|6746.07|0
1626357000000|2021-07-15 13:50:00|6758.78|6758.78|6759.79|6759.79|6760.69|6760.69|6758.78|6758.78|0
1626357300000|2021-07-15 13:55:00|6759.46|6759.46|6770.18|6770.18|6770.18|6770.18|6759.46|6759.46|0
1626357600000|2021-07-15 14:00:00|6766.46|6766.46|6767.03|6767.03|6768.24|6768.24|6766.46|6766.46|0
1626357900000|2021-07-15 14:05:00|6766.82|6766.82|6765.97|6765.97|6766.82|6766.82|6763.46|6763.46|0
1626358200000|2021-07-15 14:10:00|6766.85|6766.85|6768.84|6768.84|6769.4|6769.4|6766.85|6766.85|0
1626358500000|2021-07-15 14:15:00|6767.97|6767.97|6770.03|6770.03|6770.03|6770.03|6767.97|6767.97|0
1626358800000|2021-07-15 14:20:00|6767.89|6767.89|6765.2|6765.2|6769.26|6769.26|6765.2|6765.2|0
1626359100000|2021-07-15 14:25:00|6765.31|6765.31|6758.84|6758.84|6765.31|6765.31|6758.84|6758.84|0
1626359400000|2021-07-15 14:30:00|6757.65|6757.65|6758.49|6758.49|6759.3|6759.3|6756.74|6756.74|0
1626359700000|2021-07-15 14:35:00|6759.29|6759.29|6757.95|6757.95|6759.41|6759.41|6756.42|6756.42|0
1626360000000|2021-07-15 14:40:00|6757.9|6757.9|6749|6749|6757.9|6757.9|6748.58|6748.58|0
1626360300000|2021-07-15 14:45:00|6747.95|6747.95|6745.68|6745.68|6747.95|6747.95|6745.68|6745.68|0
1626360600000|2021-07-15 14:50:00|6743.56|6743.56|6735.87|6735.87|6743.56|6743.56|6735.87|6735.87|0
1626360900000|2021-07-15 14:55:00|6735.57|6735.57|6740.21|6740.21|6740.21|6740.21|6735.53|6735.53|0
1626361200000|2021-07-15 15:00:00|6739.25|6739.25|6731.48|6731.48|6739.25|6739.25|6731.48|6731.48|0
1626361500000|2021-07-15 15:05:00|6728.95|6728.95|6733.24|6733.24|6733.24|6733.24|6727.94|6727.94|0
1626361800000|2021-07-15 15:10:00|6734.34|6734.34|6736.08|6736.08|6736.08|6736.08|6734.34|6734.34|0
1626362100000|2021-07-15 15:15:00|6736.44|6736.44|6734.83|6734.83|6737.59|6737.59|6734.83|6734.83|0
1626362400000|2021-07-15 15:20:00|6736|6736|6737.58|6737.58|6737.58|6737.58|6734.1|6734.1|0
1626362700000|2021-07-15 15:25:00|6735.52|6735.52|6733.78|6733.78|6735.52|6735.52|6731.47|6731.47|0
1626419700000|2021-07-16 07:15:00|6766.76|6766.76|6765.41|6765.41|6768.08|6768.08|6765.41|6765.41|0
1626420000000|2021-07-16 07:20:00|6767.22|6767.22|6766.85|6766.85|6768.81|6768.81|6766.85|6766.85|0
1626420300000|2021-07-16 07:25:00|6764.79|6764.79|6764.01|6764.01|6765.45|6765.45|6764.01|6764.01|0
1626420600000|2021-07-16 07:30:00|6765.55|6765.55|6765.74|6765.74|6767.22|6767.22|6765.55|6765.55|0
1626420900000|2021-07-16 07:35:00|6763.86|6763.86|6765.69|6765.69|6765.69|6765.69|6763.86|6763.86|0
1626421200000|2021-07-16 07:40:00|6764.7|6764.7|6768.97|6768.97|6768.97|6768.97|6764.44|6764.44|0
1626421500000|2021-07-16 07:45:00|6769.47|6769.47|6770.47|6770.47|6770.7|6770.7|6769.02|6769.02|0
1626421800000|2021-07-16 07:50:00|6774.74|6774.74|6775.03|6775.03|6776.82|6776.82|6774.74|6774.74|0
1626422100000|2021-07-16 07:55:00|6774.23|6774.23|6775.83|6775.83|6775.83|6775.83|6773.61|6773.61|0
1626422400000|2021-07-16 08:00:00|6773.08|6773.08|6773.98|6773.98|6777.93|6777.93|6773.08|6773.08|0
1626422700000|2021-07-16 08:05:00|6771.77|6771.77|6765.41|6765.41|6771.77|6771.77|6765.41|6765.41|0
1626423000000|2021-07-16 08:10:00|6763.48|6763.48|6760.4|6760.4|6763.48|6763.48|6760.4|6760.4|0
1626423300000|2021-07-16 08:15:00|6760.98|6760.98|6761.85|6761.85|6762.61|6762.61|6760.98|6760.98|0
1626423600000|2021-07-16 08:20:00|6763.16|6763.16|6757.75|6757.75|6763.16|6763.16|6757.68|6757.68|0
1626423900000|2021-07-16 08:25:00|6756.87|6756.87|6756.14|6756.14|6757.59|6757.59|6756.14|6756.14|0
1626424200000|2021-07-16 08:30:00|6755.4|6755.4|6757.22|6757.22|6757.22|6757.22|6755.35|6755.35|0
1626424500000|2021-07-16 08:35:00|6756.44|6756.44|6753.13|6753.13|6756.44|6756.44|6753.13|6753.13|0
1626424800000|2021-07-16 08:40:00|6753.27|6753.27|6757.9|6757.9|6757.9|6757.9|6753.27|6753.27|0
1626425100000|2021-07-16 08:45:00|6758.37|6758.37|6765.14|6765.14|6765.14|6765.14|6758.37|6758.37|0
1626425400000|2021-07-16 08:50:00|6766.44|6766.44|6760.79|6760.79|6767.76|6767.76|6760.79|6760.79|0
1626425700000|2021-07-16 08:55:00|6759.2|6759.2|6759.7|6759.7|6760.69|6760.69|6759.2|6759.2|0
1626426000000|2021-07-16 09:00:00|6758.38|6758.38|6757.89|6757.89|6758.38|6758.38|6756.95|6756.95|0
1626426300000|2021-07-16 09:05:00|6759.66|6759.66|6761.24|6761.24|6761.86|6761.86|6758.1|6758.1|0
1626426600000|2021-07-16 09:10:00|6761.27|6761.27|6761.41|6761.41|6761.49|6761.49|6761.16|6761.16|0
1626426900000|2021-07-16 09:15:00|6762.66|6762.66|6763.57|6763.57|6766.88|6766.88|6762.66|6762.66|0
1626427200000|2021-07-16 09:20:00|6763.25|6763.25|6757.15|6757.15|6763.25|6763.25|6757.15|6757.15|0
1626427500000|2021-07-16 09:25:00|6755.99|6755.99|6754.05|6754.05|6755.99|6755.99|6752.97|6752.97|0
1626427800000|2021-07-16 09:30:00|6752.24|6752.24|6751.85|6751.85|6752.24|6752.24|6750.65|6750.65|0
1626428100000|2021-07-16 09:35:00|6755.35|6755.35|6756.64|6756.64|6758.43|6758.43|6755.35|6755.35|0
1626428400000|2021-07-16 09:40:00|6756.23|6756.23|6756.68|6756.68|6758.13|6758.13|6756.23|6756.23|0
1626428700000|2021-07-16 09:45:00|6757.35|6757.35|6756.04|6756.04|6759.06|6759.06|6756.04|6756.04|0
1626429000000|2021-07-16 09:50:00|6756.77|6756.77|6755.4|6755.4|6759.27|6759.27|6755.4|6755.4|0
1626429300000|2021-07-16 09:55:00|6755.12|6755.12|6754.57|6754.57|6755.46|6755.46|6754.57|6754.57|0
1626429600000|2021-07-16 10:00:00|6754.59|6754.59|6751.54|6751.54|6755.63|6755.63|6751.54|6751.54|0
1626429900000|2021-07-16 10:05:00|6750.57|6750.57|6749.46|6749.46|6751.46|6751.46|6749.46|6749.46|0
1626430200000|2021-07-16 10:10:00|6750.08|6750.08|6742.02|6742.02|6750.08|6750.08|6741.14|6741.14|0
1626430500000|2021-07-16 10:15:00|6741.43|6741.43|6737.51|6737.51|6742.85|6742.85|6737.51|6737.51|0
1626430800000|2021-07-16 10:20:00|6736.96|6736.96|6739.66|6739.66|6740.26|6740.26|6736.96|6736.96|0
1626431100000|2021-07-16 10:25:00|6741.31|6741.31|6746.64|6746.64|6746.64|6746.64|6741.31|6741.31|0
1626431400000|2021-07-16 10:30:00|6744.95|6744.95|6742.93|6742.93|6744.95|6744.95|6742.93|6742.93|0
1626431700000|2021-07-16 10:35:00|6742.99|6742.99|6743.27|6743.27|6743.27|6743.27|6741.42|6741.42|0
1626432000000|2021-07-16 10:40:00|6744|6744|6745.87|6745.87|6745.87|6745.87|6744|6744|0
1626432300000|2021-07-16 10:45:00|6745.21|6745.21|6745.55|6745.55|6745.6|6745.6|6743.96|6743.96|0
1626432600000|2021-07-16 10:50:00|6746.18|6746.18|6746.72|6746.72|6746.72|6746.72|6745.71|6745.71|0
1626432900000|2021-07-16 10:55:00|6746.23|6746.23|6748.45|6748.45|6748.57|6748.57|6746.23|6746.23|0
1626433200000|2021-07-16 11:00:00|6747.97|6747.97|6745.97|6745.97|6747.97|6747.97|6745.97|6745.97|0
1626433500000|2021-07-16 11:05:00|6745.58|6745.58|6744.11|6744.11|6745.58|6745.58|6744.11|6744.11|0
1626433800000|2021-07-16 11:10:00|6743.55|6743.55|6742.62|6742.62|6744.35|6744.35|6741.51|6741.51|0
1626434100000|2021-07-16 11:15:00|6743.03|6743.03|6744.6|6744.6|6744.6|6744.6|6743.03|6743.03|0
1626434400000|2021-07-16 11:20:00|6743.11|6743.11|6739.92|6739.92|6743.11|6743.11|6739.77|6739.77|0
1626434700000|2021-07-16 11:25:00|6739.78|6739.78|6735.65|6735.65|6740.47|6740.47|6735.65|6735.65|0
1626435000000|2021-07-16 11:30:00|6733.89|6733.89|6736.31|6736.31|6736.31|6736.31|6733.3|6733.3|0
1626435300000|2021-07-16 11:35:00|6737.75|6737.75|6732.68|6732.68|6737.75|6737.75|6732.68|6732.68|0
1626435600000|2021-07-16 11:40:00|6732.63|6732.63|6733.3|6733.3|6733.62|6733.62|6732.63|6732.63|0
1626435900000|2021-07-16 11:45:00|6733.21|6733.21|6732.64|6732.64|6733.21|6733.21|6732.64|6732.64|0
1626436200000|2021-07-16 11:50:00|6733.44|6733.44|6733.55|6733.55|6733.55|6733.55|6732.53|6732.53|0
1626436500000|2021-07-16 11:55:00|6733.7|6733.7|6734.97|6734.97|6735.31|6735.31|6733.7|6733.7|0
1626436800000|2021-07-16 12:00:00|6735.19|6735.19|6739.76|6739.76|6739.76|6739.76|6735.19|6735.19|0
1626437100000|2021-07-16 12:05:00|6740.87|6740.87|6739.46|6739.46|6740.87|6740.87|6739.46|6739.46|0
1626437400000|2021-07-16 12:10:00|6739.06|6739.06|6738.34|6738.34|6740.7|6740.7|6738.34|6738.34|0
1626437700000|2021-07-16 12:15:00|6738.58|6738.58|6739.18|6739.18|6739.73|6739.73|6738.15|6738.15|0
1626438000000|2021-07-16 12:20:00|6739|6739|6738.66|6738.66|6739|6739|6737.96|6737.96|0
1626438300000|2021-07-16 12:25:00|6738.28|6738.28|6738.05|6738.05|6738.42|6738.42|6737.9|6737.9|0
1626438600000|2021-07-16 12:30:00|6738.37|6738.37|6741.94|6741.94|6741.99|6741.99|6738.37|6738.37|0
1626438900000|2021-07-16 12:35:00|6742.18|6742.18|6747.32|6747.32|6747.32|6747.32|6742.18|6742.18|0
1626439200000|2021-07-16 12:40:00|6747.61|6747.61|6744.74|6744.74|6747.71|6747.71|6744.74|6744.74|0
1626439500000|2021-07-16 12:45:00|6743.88|6743.88|6741.74|6741.74|6743.88|6743.88|6741.74|6741.74|0
1626439800000|2021-07-16 12:50:00|6741.97|6741.97|6741.17|6741.17|6741.97|6741.97|6741.17|6741.17|0
1626440100000|2021-07-16 12:55:00|6740.21|6740.21|6738.98|6738.98|6740.21|6740.21|6738.98|6738.98|0
1626440400000|2021-07-16 13:00:00|6737.78|6737.78|6742.19|6742.19|6742.19|6742.19|6737.78|6737.78|0
1626440700000|2021-07-16 13:05:00|6742.02|6742.02|6741.6|6741.6|6742.09|6742.09|6740.16|6740.16|0
1626441000000|2021-07-16 13:10:00|6741.63|6741.63|6740.97|6740.97|6741.63|6741.63|6740.37|6740.37|0
1626441300000|2021-07-16 13:15:00|6741.26|6741.26|6737.96|6737.96|6741.26|6741.26|6737.96|6737.96|0
1626441600000|2021-07-16 13:20:00|6739.33|6739.33|6737.53|6737.53|6739.94|6739.94|6737.53|6737.53|0
1626441900000|2021-07-16 13:25:00|6736.45|6736.45|6739.39|6739.39|6739.39|6739.39|6736.45|6736.45|0
1626442200000|2021-07-16 13:30:00|6738.31|6738.31|6741.85|6741.85|6741.85|6741.85|6738.27|6738.27|0
1626442500000|2021-07-16 13:35:00|6742.75|6742.75|6741.5|6741.5|6745.08|6745.08|6740.5|6740.5|0
1626442800000|2021-07-16 13:40:00|6741.74|6741.74|6739.87|6739.87|6741.74|6741.74|6738.65|6738.65|0
1626443100000|2021-07-16 13:45:00|6740.66|6740.66|6734.05|6734.05|6741|6741|6734.05|6734.05|0
1626443400000|2021-07-16 13:50:00|6732.8|6732.8|6727.83|6727.83|6732.8|6732.8|6727.83|6727.83|0
1626443700000|2021-07-16 13:55:00|6729.59|6729.59|6731.14|6731.14|6732.51|6732.51|6729.59|6729.59|0
1626444000000|2021-07-16 14:00:00|6734.3|6734.3|6735.02|6735.02|6736.13|6736.13|6733.69|6733.69|0
1626444300000|2021-07-16 14:05:00|6735.87|6735.87|6736.19|6736.19|6739.5|6739.5|6735.87|6735.87|0
1626444600000|2021-07-16 14:10:00|6734.59|6734.59|6734.83|6734.83|6736.71|6736.71|6733.89|6733.89|0
1626444900000|2021-07-16 14:15:00|6734.99|6734.99|6736.96|6736.96|6736.96|6736.96|6731.14|6731.14|0
1626445200000|2021-07-16 14:20:00|6737.61|6737.61|6728.39|6728.39|6737.61|6737.61|6728.39|6728.39|0
1626445500000|2021-07-16 14:25:00|6727.19|6727.19|6721.77|6721.77|6727.19|6727.19|6721.77|6721.77|0
1626445800000|2021-07-16 14:30:00|6722.55|6722.55|6730.38|6730.38|6730.38|6730.38|6722.55|6722.55|0
1626446100000|2021-07-16 14:35:00|6729.68|6729.68|6731.24|6731.24|6731.24|6731.24|6725.62|6725.62|0
1626446400000|2021-07-16 14:40:00|6733.66|6733.66|6730.9|6730.9|6733.66|6733.66|6730.9|6730.9|0
1626446700000|2021-07-16 14:45:00|6730.67|6730.67|6730.82|6730.82|6730.96|6730.96|6730.28|6730.28|0
1626447000000|2021-07-16 14:50:00|6730.17|6730.17|6733.6|6733.6|6733.6|6733.6|6730.11|6730.11|0
1626447300000|2021-07-16 14:55:00|6733.14|6733.14|6730.73|6730.73|6733.75|6733.75|6730.73|6730.73|0
1626447600000|2021-07-16 15:00:00|6730.18|6730.18|6726.53|6726.53|6730.18|6730.18|6726.53|6726.53|0
1626447900000|2021-07-16 15:05:00|6724.93|6724.93|6725.59|6725.59|6727.09|6727.09|6724.93|6724.93|0
1626448200000|2021-07-16 15:10:00|6724.64|6724.64|6722.66|6722.66|6724.64|6724.64|6722.66|6722.66|0
1626448500000|2021-07-16 15:15:00|6720.98|6720.98|6720.2|6720.2|6720.98|6720.98|6718.76|6718.76|0
1626448800000|2021-07-16 15:20:00|6721.05|6721.05|6725.04|6725.04|6725.04|6725.04|6721.05|6721.05|0
1626449100000|2021-07-16 15:25:00|6724.4|6724.4|6720.84|6720.84|6724.4|6724.4|6720.84|6720.84|0
1626678900000|2021-07-19 07:15:00|6646.05|6646.05|6646.04|6646.04|6646.05|6646.05|6640.2|6640.2|0
1626679200000|2021-07-19 07:20:00|6644.47|6644.47|6635.54|6635.54|6644.47|6644.47|6635.54|6635.54|0
1626679500000|2021-07-19 07:25:00|6636.2|6636.2|6633.61|6633.61|6636.2|6636.2|6633.24|6633.24|0
1626679800000|2021-07-19 07:30:00|6637.98|6637.98|6632.46|6632.46|6639.75|6639.75|6632.46|6632.46|0
1626680100000|2021-07-19 07:35:00|6631.76|6631.76|6626.73|6626.73|6631.76|6631.76|6626.73|6626.73|0
1626680400000|2021-07-19 07:40:00|6629.69|6629.69|6628.12|6628.12|6629.69|6629.69|6626.15|6626.15|0
1626680700000|2021-07-19 07:45:00|6630.19|6630.19|6625.7|6625.7|6630.19|6630.19|6625.7|6625.7|0
1626681000000|2021-07-19 07:50:00|6630.16|6630.16|6637.04|6637.04|6637.04|6637.04|6630.16|6630.16|0
1626681300000|2021-07-19 07:55:00|6633.93|6633.93|6630.98|6630.98|6633.93|6633.93|6630.98|6630.98|0
1626681600000|2021-07-19 08:00:00|6629.03|6629.03|6635.79|6635.79|6635.79|6635.79|6629.03|6629.03|0
1626681900000|2021-07-19 08:05:00|6636.63|6636.63|6640.9|6640.9|6640.9|6640.9|6635.94|6635.94|0
1626682200000|2021-07-19 08:10:00|6639.82|6639.82|6647.07|6647.07|6647.07|6647.07|6639.82|6639.82|0
1626682500000|2021-07-19 08:15:00|6649.25|6649.25|6650.99|6650.99|6652.69|6652.69|6649.25|6649.25|0
1626682800000|2021-07-19 08:20:00|6656.29|6656.29|6655.54|6655.54|6658.24|6658.24|6654.5|6654.5|0
1626683100000|2021-07-19 08:25:00|6655.62|6655.62|6649.83|6649.83|6655.62|6655.62|6649.83|6649.83|0
1626683400000|2021-07-19 08:30:00|6649.45|6649.45|6648.06|6648.06|6649.45|6649.45|6647.23|6647.23|0
1626683700000|2021-07-19 08:35:00|6646.5|6646.5|6630.35|6630.35|6646.5|6646.5|6630.35|6630.35|0
1626684000000|2021-07-19 08:40:00|6624.37|6624.37|6624.94|6624.94|6626.29|6626.29|6624.2|6624.2|0
1626684300000|2021-07-19 08:45:00|6624.72|6624.72|6620.16|6620.16|6624.72|6624.72|6619.52|6619.52|0
1626684600000|2021-07-19 08:50:00|6618.91|6618.91|6615.01|6615.01|6618.91|6618.91|6614.01|6614.01|0
1626684900000|2021-07-19 08:55:00|6612.51|6612.51|6608.2|6608.2|6612.51|6612.51|6608.2|6608.2|0
1626685200000|2021-07-19 09:00:00|6607.88|6607.88|6609.91|6609.91|6609.91|6609.91|6605.86|6605.86|0
1626685500000|2021-07-19 09:05:00|6611.11|6611.11|6611.82|6611.82|6611.82|6611.82|6610.35|6610.35|0
1626685800000|2021-07-19 09:10:00|6611.37|6611.37|6610.61|6610.61|6611.37|6611.37|6609.02|6609.02|0
1626686100000|2021-07-19 09:15:00|6612.58|6612.58|6620.47|6620.47|6620.47|6620.47|6612.58|6612.58|0
1626686400000|2021-07-19 09:20:00|6621.23|6621.23|6609.71|6609.71|6621.23|6621.23|6609.71|6609.71|0
1626686700000|2021-07-19 09:25:00|6615.71|6615.71|6617.19|6617.19|6617.19|6617.19|6615.14|6615.14|0
1626687000000|2021-07-19 09:30:00|6616.59|6616.59|6615.3|6615.3|6616.59|6616.59|6612.16|6612.16|0
1626687300000|2021-07-19 09:35:00|6615.64|6615.64|6619.03|6619.03|6619.03|6619.03|6615.45|6615.45|0
1626687600000|2021-07-19 09:40:00|6617.93|6617.93|6621.82|6621.82|6621.82|6621.82|6617.56|6617.56|0
1626687900000|2021-07-19 09:45:00|6622.64|6622.64|6617.6|6617.6|6622.64|6622.64|6617.6|6617.6|0
1626688200000|2021-07-19 09:50:00|6617.48|6617.48|6617.09|6617.09|6617.48|6617.48|6614.25|6614.25|0
1626688500000|2021-07-19 09:55:00|6617.81|6617.81|6617.05|6617.05|6619.9|6619.9|6617.05|6617.05|0
1626688800000|2021-07-19 10:00:00|6617.06|6617.06|6610.91|6610.91|6620.02|6620.02|6610.91|6610.91|0
1626689100000|2021-07-19 10:05:00|6608.75|6608.75|6600.94|6600.94|6608.75|6608.75|6600.46|6600.46|0
1626689400000|2021-07-19 10:10:00|6602.24|6602.24|6597.35|6597.35|6602.24|6602.24|6597.35|6597.35|0
1626689700000|2021-07-19 10:15:00|6597.73|6597.73|6602.34|6602.34|6602.58|6602.58|6596.96|6596.96|0
1626690000000|2021-07-19 10:20:00|6602.4|6602.4|6607.7|6607.7|6607.74|6607.74|6602.4|6602.4|0
1626690300000|2021-07-19 10:25:00|6607.93|6607.93|6608.81|6608.81|6608.86|6608.86|6607.93|6607.93|0
1626690600000|2021-07-19 10:30:00|6609.52|6609.52|6611.32|6611.32|6611.32|6611.32|6609.52|6609.52|0
1626690900000|2021-07-19 10:35:00|6611.77|6611.77|6607.98|6607.98|6611.77|6611.77|6607.87|6607.87|0
1626691200000|2021-07-19 10:40:00|6608.89|6608.89|6608.48|6608.48|6609.55|6609.55|6608.48|6608.48|0
1626691500000|2021-07-19 10:45:00|6609.11|6609.11|6612.1|6612.1|6612.1|6612.1|6608.55|6608.55|0
1626691800000|2021-07-19 10:50:00|6610.96|6610.96|6613.88|6613.88|6613.88|6613.88|6610.94|6610.94|0
1626692100000|2021-07-19 10:55:00|6613.81|6613.81|6614.02|6614.02|6615.13|6615.13|6613.29|6613.29|0
1626692400000|2021-07-19 11:00:00|6613.53|6613.53|6608.41|6608.41|6613.53|6613.53|6608.41|6608.41|0
1626692700000|2021-07-19 11:05:00|6607.01|6607.01|6608.67|6608.67|6608.67|6608.67|6607.01|6607.01|0
1626693000000|2021-07-19 11:10:00|6611.37|6611.37|6613.15|6613.15|6613.15|6613.15|6611.37|6611.37|0
1626693300000|2021-07-19 11:15:00|6611.71|6611.71|6605.09|6605.09|6611.71|6611.71|6605.09|6605.09|0
1626693600000|2021-07-19 11:20:00|6605.76|6605.76|6604.93|6604.93|6605.76|6605.76|6604.77|6604.77|0
1626693900000|2021-07-19 11:25:00|6604.05|6604.05|6603.34|6603.34|6605.58|6605.58|6603.34|6603.34|0
1626694200000|2021-07-19 11:30:00|6602.39|6602.39|6599.28|6599.28|6602.39|6602.39|6599.06|6599.06|0
1626694500000|2021-07-19 11:35:00|6597.58|6597.58|6595.11|6595.11|6597.58|6597.58|6594.76|6594.76|0
1626694800000|2021-07-19 11:40:00|6594.89|6594.89|6591.02|6591.02|6594.89|6594.89|6591.02|6591.02|0
1626695100000|2021-07-19 11:45:00|6590.55|6590.55|6592.38|6592.38|6592.38|6592.38|6589.35|6589.35|0
1626695400000|2021-07-19 11:50:00|6592.58|6592.58|6589.85|6589.85|6592.58|6592.58|6588.95|6588.95|0
1626695700000|2021-07-19 11:55:00|6592.81|6592.81|6591.32|6591.32|6592.81|6592.81|6591.07|6591.07|0
1626696000000|2021-07-19 12:00:00|6594.1|6594.1|6594.34|6594.34|6600.06|6600.06|6594.1|6594.1|0
1626696300000|2021-07-19 12:05:00|6591.78|6591.78|6592.02|6592.02|6593.86|6593.86|6591.78|6591.78|0
1626696600000|2021-07-19 12:10:00|6589.48|6589.48|6586.04|6586.04|6589.48|6589.48|6586.04|6586.04|0
1626696900000|2021-07-19 12:15:00|6586.97|6586.97|6580.99|6580.99|6586.97|6586.97|6580.99|6580.99|0
1626697200000|2021-07-19 12:20:00|6581.74|6581.74|6579.01|6579.01|6581.74|6581.74|6578.93|6578.93|0
1626697500000|2021-07-19 12:25:00|6580.44|6580.44|6578.44|6578.44|6581.07|6581.07|6578.44|6578.44|0
1626697800000|2021-07-19 12:30:00|6579.75|6579.75|6580.68|6580.68|6581.92|6581.92|6579.75|6579.75|0
1626698100000|2021-07-19 12:35:00|6580.98|6580.98|6580.86|6580.86|6581.99|6581.99|6580.29|6580.29|0
1626698400000|2021-07-19 12:40:00|6580.47|6580.47|6581.93|6581.93|6581.93|6581.93|6580.4|6580.4|0
1626698700000|2021-07-19 12:45:00|6584|6584|6588.34|6588.34|6588.34|6588.34|6583.57|6583.57|0
1626699000000|2021-07-19 12:50:00|6592.51|6592.51|6598.37|6598.37|6598.37|6598.37|6592.51|6592.51|0
1626699300000|2021-07-19 12:55:00|6597.65|6597.65|6592.33|6592.33|6597.65|6597.65|6592.12|6592.12|0
1626699600000|2021-07-19 13:00:00|6591.59|6591.59|6589.87|6589.87|6591.59|6591.59|6589.15|6589.15|0
1626699900000|2021-07-19 13:05:00|6587.91|6587.91|6588.75|6588.75|6588.75|6588.75|6585.19|6585.19|0
1626700200000|2021-07-19 13:10:00|6590.17|6590.17|6587.07|6587.07|6590.17|6590.17|6587.07|6587.07|0
1626700500000|2021-07-19 13:15:00|6587.02|6587.02|6585.49|6585.49|6587.02|6587.02|6585.49|6585.49|0
1626700800000|2021-07-19 13:20:00|6585.9|6585.9|6587.33|6587.33|6587.33|6587.33|6585.9|6585.9|0
1626701100000|2021-07-19 13:25:00|6590.82|6590.82|6592.24|6592.24|6592.24|6592.24|6589.79|6589.79|0
1626701400000|2021-07-19 13:30:00|6590.91|6590.91|6584.86|6584.86|6590.91|6590.91|6583.86|6583.86|0
1626701700000|2021-07-19 13:35:00|6585.76|6585.76|6589.14|6589.14|6589.14|6589.14|6585.76|6585.76|0
1626702000000|2021-07-19 13:40:00|6588.81|6588.81|6591.51|6591.51|6591.51|6591.51|6584.59|6584.59|0
1626702300000|2021-07-19 13:45:00|6596.06|6596.06|6593.13|6593.13|6597.68|6597.68|6592.03|6592.03|0
1626702600000|2021-07-19 13:50:00|6591.45|6591.45|6585.98|6585.98|6591.45|6591.45|6585.98|6585.98|0
1626702900000|2021-07-19 13:55:00|6583.2|6583.2|6573.83|6573.83|6583.2|6583.2|6573.83|6573.83|0
1626703200000|2021-07-19 14:00:00|6572.53|6572.53|6567.61|6567.61|6572.53|6572.53|6566.79|6566.79|0
1626703500000|2021-07-19 14:05:00|6571.56|6571.56|6571.92|6571.92|6573.9|6573.9|6569.65|6569.65|0
1626703800000|2021-07-19 14:10:00|6571.68|6571.68|6564.98|6564.98|6571.68|6571.68|6563.29|6563.29|0
1626704100000|2021-07-19 14:15:00|6562.84|6562.84|6566.29|6566.29|6566.29|6566.29|6562.84|6562.84|0
1626704400000|2021-07-19 14:20:00|6569.62|6569.62|6571.21|6571.21|6574.59|6574.59|6569.62|6569.62|0
1626704700000|2021-07-19 14:25:00|6573.85|6573.85|6571.86|6571.86|6573.85|6573.85|6567.46|6567.46|0
1626705000000|2021-07-19 14:30:00|6573.92|6573.92|6561.6|6561.6|6573.92|6573.92|6561.6|6561.6|0
1626705300000|2021-07-19 14:35:00|6564.79|6564.79|6559.66|6559.66|6564.79|6564.79|6557.39|6557.39|0
1626705600000|2021-07-19 14:40:00|6565.22|6565.22|6577.45|6577.45|6577.45|6577.45|6565.22|6565.22|0
1626705900000|2021-07-19 14:45:00|6578.45|6578.45|6583.88|6583.88|6583.88|6583.88|6578.45|6578.45|0
1626706200000|2021-07-19 14:50:00|6583.69|6583.69|6582.05|6582.05|6583.94|6583.94|6581.63|6581.63|0
1626706500000|2021-07-19 14:55:00|6579.34|6579.34|6581.2|6581.2|6581.2|6581.2|6576.49|6576.49|0
1626706800000|2021-07-19 15:00:00|6581.79|6581.79|6588.25|6588.25|6588.25|6588.25|6580.09|6580.09|0
1626707100000|2021-07-19 15:05:00|6588.37|6588.37|6590.08|6590.08|6590.13|6590.13|6588.37|6588.37|0
1626707400000|2021-07-19 15:10:00|6590.65|6590.65|6588.67|6588.67|6590.65|6590.65|6584.99|6584.99|0
1626707700000|2021-07-19 15:15:00|6587.38|6587.38|6583.22|6583.22|6587.58|6587.58|6583.22|6583.22|0
1626708000000|2021-07-19 15:20:00|6580.16|6580.16|6575.88|6575.88|6580.16|6580.16|6575.54|6575.54|0
1626708300000|2021-07-19 15:25:00|6575.63|6575.63|6574.79|6574.79|6576.44|6576.44|6573.59|6573.59|0
1626765300000|2021-07-20 07:15:00|6611.1|6611.1|6603.98|6603.98|6615.41|6615.41|6603.98|6603.98|0
1626765600000|2021-07-20 07:20:00|6603.17|6603.17|6610.67|6610.67|6611.62|6611.62|6603.17|6603.17|0
1626765900000|2021-07-20 07:25:00|6610.53|6610.53|6617.71|6617.71|6617.71|6617.71|6610.53|6610.53|0
1626766200000|2021-07-20 07:30:00|6623.23|6623.23|6623.33|6623.33|6624.71|6624.71|6622.07|6622.07|0
1626766500000|2021-07-20 07:35:00|6622.44|6622.44|6625.01|6625.01|6626.05|6626.05|6622.44|6622.44|0
1626766800000|2021-07-20 07:40:00|6621.28|6621.28|6631.46|6631.46|6631.46|6631.46|6620.06|6620.06|0
1626767100000|2021-07-20 07:45:00|6629.78|6629.78|6632.38|6632.38|6633.23|6633.23|6629.78|6629.78|0
1626767400000|2021-07-20 07:50:00|6633.21|6633.21|6633.35|6633.35|6635.84|6635.84|6632.83|6632.83|0
1626767700000|2021-07-20 07:55:00|6629.4|6629.4|6624.95|6624.95|6629.4|6629.4|6624.95|6624.95|0
1626768000000|2021-07-20 08:00:00|6622.17|6622.17|6625.05|6625.05|6626.13|6626.13|6622.17|6622.17|0
1626768300000|2021-07-20 08:05:00|6623.81|6623.81|6619.16|6619.16|6623.81|6623.81|6619.16|6619.16|0
1626768600000|2021-07-20 08:10:00|6617.76|6617.76|6619.34|6619.34|6620.83|6620.83|6616.1|6616.1|0
1626768900000|2021-07-20 08:15:00|6618.9|6618.9|6620.17|6620.17|6620.31|6620.31|6618.87|6618.87|0
1626769200000|2021-07-20 08:20:00|6620.76|6620.76|6625.62|6625.62|6625.68|6625.68|6620.76|6620.76|0
1626769500000|2021-07-20 08:25:00|6624.07|6624.07|6628.47|6628.47|6628.47|6628.47|6623.38|6623.38|0
1626769800000|2021-07-20 08:30:00|6629.98|6629.98|6625.64|6625.64|6629.98|6629.98|6625.64|6625.64|0
1626770100000|2021-07-20 08:35:00|6624.77|6624.77|6623.53|6623.53|6624.77|6624.77|6623.34|6623.34|0
1626770400000|2021-07-20 08:40:00|6624.27|6624.27|6623.83|6623.83|6625.08|6625.08|6623.83|6623.83|0
1626770700000|2021-07-20 08:45:00|6623.91|6623.91|6618.27|6618.27|6623.91|6623.91|6618.27|6618.27|0
1626771000000|2021-07-20 08:50:00|6618.95|6618.95|6616.39|6616.39|6620.34|6620.34|6616.39|6616.39|0
1626771300000|2021-07-20 08:55:00|6616.24|6616.24|6611.41|6611.41|6616.24|6616.24|6611.41|6611.41|0
1626771600000|2021-07-20 09:00:00|6611.35|6611.35|6605.74|6605.74|6611.35|6611.35|6605.74|6605.74|0
1626771900000|2021-07-20 09:05:00|6606.3|6606.3|6605.52|6605.52|6606.3|6606.3|6603.28|6603.28|0
1626772200000|2021-07-20 09:10:00|6606.73|6606.73|6606.95|6606.95|6606.95|6606.95|6605.05|6605.05|0
1626772500000|2021-07-20 09:15:00|6608.93|6608.93|6611.39|6611.39|6611.39|6611.39|6608.93|6608.93|0
1626772800000|2021-07-20 09:20:00|6612|6612|6608.62|6608.62|6612.56|6612.56|6608.62|6608.62|0
1626773100000|2021-07-20 09:25:00|6608.21|6608.21|6609.17|6609.17|6609.31|6609.31|6607.72|6607.72|0
1626773400000|2021-07-20 09:30:00|6610.06|6610.06|6611.55|6611.55|6611.76|6611.76|6610.06|6610.06|0
1626773700000|2021-07-20 09:35:00|6612.68|6612.68|6608.83|6608.83|6612.68|6612.68|6608.83|6608.83|0
1626774000000|2021-07-20 09:40:00|6609.49|6609.49|6611.04|6611.04|6611.61|6611.61|6609.49|6609.49|0
1626774300000|2021-07-20 09:45:00|6611.13|6611.13|6603.15|6603.15|6611.54|6611.54|6603.15|6603.15|0
1626774600000|2021-07-20 09:50:00|6600.28|6600.28|6591.62|6591.62|6600.28|6600.28|6591.62|6591.62|0
1626774900000|2021-07-20 09:55:00|6592.35|6592.35|6592.76|6592.76|6592.76|6592.76|6590.06|6590.06|0
1626775200000|2021-07-20 10:00:00|6590.75|6590.75|6588.22|6588.22|6590.75|6590.75|6588.22|6588.22|0
1626775500000|2021-07-20 10:05:00|6585.98|6585.98|6585.03|6585.03|6585.98|6585.98|6583.52|6583.52|0
1626775800000|2021-07-20 10:10:00|6584.51|6584.51|6592.13|6592.13|6592.13|6592.13|6584.51|6584.51|0
1626776100000|2021-07-20 10:15:00|6591.76|6591.76|6592.12|6592.12|6592.53|6592.53|6591.67|6591.67|0
1626776400000|2021-07-20 10:20:00|6593.93|6593.93|6595.17|6595.17|6595.17|6595.17|6593.82|6593.82|0
1626776700000|2021-07-20 10:25:00|6594.83|6594.83|6597.89|6597.89|6597.89|6597.89|6593.49|6593.49|0
1626777000000|2021-07-20 10:30:00|6599.12|6599.12|6605.13|6605.13|6605.19|6605.19|6599.12|6599.12|0
1626777300000|2021-07-20 10:35:00|6605.29|6605.29|6607.39|6607.39|6607.39|6607.39|6605.29|6605.29|0
1626777600000|2021-07-20 10:40:00|6607|6607|6601.19|6601.19|6607.06|6607.06|6601.19|6601.19|0
1626777900000|2021-07-20 10:45:00|6600.1|6600.1|6595.16|6595.16|6600.1|6600.1|6595.16|6595.16|0
1626778200000|2021-07-20 10:50:00|6592.9|6592.9|6597.03|6597.03|6597.03|6597.03|6592.9|6592.9|0
1626778500000|2021-07-20 10:55:00|6596.78|6596.78|6600.05|6600.05|6600.05|6600.05|6596.78|6596.78|0
1626778800000|2021-07-20 11:00:00|6597.75|6597.75|6591.03|6591.03|6597.75|6597.75|6589.92|6589.92|0
1626779100000|2021-07-20 11:05:00|6592.35|6592.35|6593.17|6593.17|6593.17|6593.17|6590.27|6590.27|0
1626779400000|2021-07-20 11:10:00|6592.2|6592.2|6587.08|6587.08|6592.2|6592.2|6586.95|6586.95|0
1626779700000|2021-07-20 11:15:00|6587.28|6587.28|6588.82|6588.82|6590.24|6590.24|6587.28|6587.28|0
1626780000000|2021-07-20 11:20:00|6588.48|6588.48|6590.57|6590.57|6590.81|6590.81|6588.48|6588.48|0
1626780300000|2021-07-20 11:25:00|6590.53|6590.53|6594.98|6594.98|6594.98|6594.98|6589.89|6589.89|0
1626780600000|2021-07-20 11:30:00|6595.23|6595.23|6598.02|6598.02|6598.02|6598.02|6595.23|6595.23|0
1626780900000|2021-07-20 11:35:00|6598.68|6598.68|6598.61|6598.61|6599.86|6599.86|6597.48|6597.48|0
1626781200000|2021-07-20 11:40:00|6600.23|6600.23|6601.89|6601.89|6602.51|6602.51|6600.23|6600.23|0
1626781500000|2021-07-20 11:45:00|6602.11|6602.11|6600.75|6600.75|6603.64|6603.64|6600.75|6600.75|0
1626781800000|2021-07-20 11:50:00|6601.74|6601.74|6599.78|6599.78|6601.74|6601.74|6599.35|6599.35|0
1626782100000|2021-07-20 11:55:00|6599.67|6599.67|6602.33|6602.33|6602.33|6602.33|6599.67|6599.67|0
1626782400000|2021-07-20 12:00:00|6603.37|6603.37|6605.2|6605.2|6606.88|6606.88|6603.37|6603.37|0
1626782700000|2021-07-20 12:05:00|6603.67|6603.67|6598.12|6598.12|6603.67|6603.67|6598.12|6598.12|0
1626783000000|2021-07-20 12:10:00|6599.99|6599.99|6596.69|6596.69|6600.86|6600.86|6596.69|6596.69|0
1626783300000|2021-07-20 12:15:00|6596.58|6596.58|6595.83|6595.83|6597.83|6597.83|6595.83|6595.83|0
1626783600000|2021-07-20 12:20:00|6598.13|6598.13|6603.5|6603.5|6603.5|6603.5|6598.13|6598.13|0
1626783900000|2021-07-20 12:25:00|6602.79|6602.79|6604.18|6604.18|6604.18|6604.18|6602.79|6602.79|0
1626784200000|2021-07-20 12:30:00|6602.94|6602.94|6601.07|6601.07|6603.3|6603.3|6601.07|6601.07|0
1626784500000|2021-07-20 12:35:00|6600.9|6600.9|6603.7|6603.7|6603.7|6603.7|6599.09|6599.09|0
1626784800000|2021-07-20 12:40:00|6601.96|6601.96|6603.44|6603.44|6603.92|6603.92|6601.23|6601.23|0
1626785100000|2021-07-20 12:45:00|6601.71|6601.71|6602.11|6602.11|6602.11|6602.11|6600.65|6600.65|0
1626785400000|2021-07-20 12:50:00|6602.03|6602.03|6607.46|6607.46|6607.46|6607.46|6602.03|6602.03|0
1626785700000|2021-07-20 12:55:00|6609.44|6609.44|6606.06|6606.06|6609.44|6609.44|6606.06|6606.06|0
1626786000000|2021-07-20 13:00:00|6605.94|6605.94|6607.05|6607.05|6607.05|6607.05|6605.94|6605.94|0
1626786300000|2021-07-20 13:05:00|6606.15|6606.15|6603.59|6603.59|6606.15|6606.15|6603.18|6603.18|0
1626786600000|2021-07-20 13:10:00|6603.67|6603.67|6600.85|6600.85|6603.67|6603.67|6600.85|6600.85|0
1626786900000|2021-07-20 13:15:00|6603.7|6603.7|6604.69|6604.69|6605.18|6605.18|6603.7|6603.7|0
1626787200000|2021-07-20 13:20:00|6600.07|6600.07|6596.88|6596.88|6600.07|6600.07|6595.67|6595.67|0
1626787500000|2021-07-20 13:25:00|6597.06|6597.06|6596.58|6596.58|6597.06|6597.06|6594.26|6594.26|0
1626787800000|2021-07-20 13:30:00|6596.4|6596.4|6594.29|6594.29|6599.82|6599.82|6593.52|6593.52|0
1626788100000|2021-07-20 13:35:00|6597.27|6597.27|6593.78|6593.78|6601.07|6601.07|6593.01|6593.01|0
1626788400000|2021-07-20 13:40:00|6594.49|6594.49|6597.5|6597.5|6597.5|6597.5|6590.77|6590.77|0
1626788700000|2021-07-20 13:45:00|6595.04|6595.04|6607.08|6607.08|6607.08|6607.08|6595.04|6595.04|0
1626789000000|2021-07-20 13:50:00|6610.45|6610.45|6610.33|6610.33|6613.12|6613.12|6610|6610|0
1626789300000|2021-07-20 13:55:00|6609.88|6609.88|6608.09|6608.09|6610.25|6610.25|6608.09|6608.09|0
1626789600000|2021-07-20 14:00:00|6607.84|6607.84|6608.36|6608.36|6611.19|6611.19|6607.84|6607.84|0
1626789900000|2021-07-20 14:05:00|6607.77|6607.77|6608.4|6608.4|6609.26|6609.26|6607.26|6607.26|0
1626790200000|2021-07-20 14:10:00|6606.79|6606.79|6609|6609|6609|6609|6606.79|6606.79|0
1626790500000|2021-07-20 14:15:00|6609.69|6609.69|6615.37|6615.37|6615.37|6615.37|6609.69|6609.69|0
1626790800000|2021-07-20 14:20:00|6615.82|6615.82|6622.58|6622.58|6622.58|6622.58|6615.82|6615.82|0
1626791100000|2021-07-20 14:25:00|6622.68|6622.68|6617.13|6617.13|6622.68|6622.68|6617.13|6617.13|0
1626791400000|2021-07-20 14:30:00|6617.32|6617.32|6617.64|6617.64|6618.08|6618.08|6615.22|6615.22|0
1626791700000|2021-07-20 14:35:00|6617.33|6617.33|6614.82|6614.82|6619.14|6619.14|6614.32|6614.32|0
1626792000000|2021-07-20 14:40:00|6615.92|6615.92|6627.33|6627.33|6627.33|6627.33|6615.92|6615.92|0
1626792300000|2021-07-20 14:45:00|6628.78|6628.78|6630.85|6630.85|6631.27|6631.27|6625.93|6625.93|0
1626792600000|2021-07-20 14:50:00|6629.93|6629.93|6632.81|6632.81|6632.81|6632.81|6626.98|6626.98|0
1626792900000|2021-07-20 14:55:00|6633.96|6633.96|6640.07|6640.07|6640.07|6640.07|6633.96|6633.96|0
1626793200000|2021-07-20 15:00:00|6640.68|6640.68|6638.9|6638.9|6640.68|6640.68|6637.65|6637.65|0
1626793500000|2021-07-20 15:05:00|6639.07|6639.07|6640.56|6640.56|6642.84|6642.84|6639.07|6639.07|0
1626793800000|2021-07-20 15:10:00|6642.06|6642.06|6642.7|6642.7|6644.63|6644.63|6642.06|6642.06|0
1626794100000|2021-07-20 15:15:00|6643.51|6643.51|6643.92|6643.92|6643.92|6643.92|6643.36|6643.36|0
1626794400000|2021-07-20 15:20:00|6644.11|6644.11|6638.03|6638.03|6644.11|6644.11|6637.75|6637.75|0
1626794700000|2021-07-20 15:25:00|6637.47|6637.47|6638.31|6638.31|6642.19|6642.19|6637.47|6637.47|0
1626851700000|2021-07-21 07:15:00|6707.23|6707.23|6721.52|6721.52|6721.52|6721.52|6707.23|6707.23|0
1626852000000|2021-07-21 07:20:00|6727.2|6727.2|6733.5|6733.5|6733.5|6733.5|6727.2|6727.2|0
1626852300000|2021-07-21 07:25:00|6732.15|6732.15|6737.4|6737.4|6738.98|6738.98|6732.15|6732.15|0
1626852600000|2021-07-21 07:30:00|6733.75|6733.75|6736.81|6736.81|6736.81|6736.81|6733.27|6733.27|0
1626852900000|2021-07-21 07:35:00|6737.13|6737.13|6738.63|6738.63|6740.8|6740.8|6737.13|6737.13|0
1626853200000|2021-07-21 07:40:00|6742.52|6742.52|6741.98|6741.98|6748.06|6748.06|6741.98|6741.98|0
1626853500000|2021-07-21 07:45:00|6741.89|6741.89|6737.02|6737.02|6741.89|6741.89|6737.02|6737.02|0
1626853800000|2021-07-21 07:50:00|6737|6737|6740.16|6740.16|6740.16|6740.16|6737|6737|0
1626854100000|2021-07-21 07:55:00|6740.08|6740.08|6743.78|6743.78|6744.35|6744.35|6740.08|6740.08|0
1626854400000|2021-07-21 08:00:00|6744.67|6744.67|6750.81|6750.81|6750.81|6750.81|6744.67|6744.67|0
1626854700000|2021-07-21 08:05:00|6748.58|6748.58|6741.99|6741.99|6748.58|6748.58|6740.97|6740.97|0
1626855000000|2021-07-21 08:10:00|6742.3|6742.3|6752.87|6752.87|6752.87|6752.87|6742.3|6742.3|0
1626855300000|2021-07-21 08:15:00|6751.64|6751.64|6753.74|6753.74|6753.74|6753.74|6751.64|6751.64|0
1626855600000|2021-07-21 08:20:00|6750.19|6750.19|6756.47|6756.47|6756.47|6756.47|6749.2|6749.2|0
1626855900000|2021-07-21 08:25:00|6757|6757|6750.76|6750.76|6757|6757|6750.76|6750.76|0
1626856200000|2021-07-21 08:30:00|6751.73|6751.73|6754.71|6754.71|6755.23|6755.23|6751.28|6751.28|0
1626856500000|2021-07-21 08:35:00|6752.52|6752.52|6748.76|6748.76|6752.52|6752.52|6748.76|6748.76|0
1626856800000|2021-07-21 08:40:00|6746.42|6746.42|6742.22|6742.22|6746.42|6746.42|6742.22|6742.22|0
1626857100000|2021-07-21 08:45:00|6741.99|6741.99|6742.54|6742.54|6743.1|6743.1|6740.51|6740.51|0
1626857400000|2021-07-21 08:50:00|6742.03|6742.03|6743.73|6743.73|6745.37|6745.37|6742.03|6742.03|0
1626857700000|2021-07-21 08:55:00|6742.72|6742.72|6741.17|6741.17|6742.96|6742.96|6741.17|6741.17|0
1626858000000|2021-07-21 09:00:00|6741.16|6741.16|6738.99|6738.99|6741.53|6741.53|6738.37|6738.37|0
1626858300000|2021-07-21 09:05:00|6739.28|6739.28|6736.96|6736.96|6740.05|6740.05|6736.96|6736.96|0
1626858600000|2021-07-21 09:10:00|6735.62|6735.62|6734.78|6734.78|6735.62|6735.62|6734.78|6734.78|0
1626858900000|2021-07-21 09:15:00|6733.94|6733.94|6736.03|6736.03|6736.03|6736.03|6733.65|6733.65|0
1626859200000|2021-07-21 09:20:00|6735.76|6735.76|6738.71|6738.71|6739.41|6739.41|6735.15|6735.15|0
1626859500000|2021-07-21 09:25:00|6738.94|6738.94|6738.63|6738.63|6739.32|6739.32|6738.37|6738.37|0
1626859800000|2021-07-21 09:30:00|6740.31|6740.31|6742.02|6742.02|6742.69|6742.69|6740.31|6740.31|0
1626860100000|2021-07-21 09:35:00|6743.53|6743.53|6743.06|6743.06|6744.03|6744.03|6743.06|6743.06|0
1626860400000|2021-07-21 09:40:00|6742.52|6742.52|6744.99|6744.99|6744.99|6744.99|6741.54|6741.54|0
1626860700000|2021-07-21 09:45:00|6745.47|6745.47|6747.3|6747.3|6747.79|6747.79|6745.47|6745.47|0
1626861000000|2021-07-21 09:50:00|6747.11|6747.11|6745.63|6745.63|6749.07|6749.07|6745.63|6745.63|0
1626861300000|2021-07-21 09:55:00|6747.22|6747.22|6747.99|6747.99|6747.99|6747.99|6746.82|6746.82|0
1626861600000|2021-07-21 10:00:00|6748.98|6748.98|6747.93|6747.93|6749.06|6749.06|6747.43|6747.43|0
1626861900000|2021-07-21 10:05:00|6746.1|6746.1|6745.25|6745.25|6746.1|6746.1|6743.11|6743.11|0
1626862200000|2021-07-21 10:10:00|6747.59|6747.59|6749.05|6749.05|6749.28|6749.28|6747.59|6747.59|0
1626862500000|2021-07-21 10:15:00|6746.14|6746.14|6746.67|6746.67|6746.67|6746.67|6745.5|6745.5|0
1626862800000|2021-07-21 10:20:00|6745.78|6745.78|6751.91|6751.91|6751.91|6751.91|6745.78|6745.78|0
1626863100000|2021-07-21 10:25:00|6753.23|6753.23|6754.04|6754.04|6754.96|6754.96|6753.2|6753.2|0
1626863400000|2021-07-21 10:30:00|6753.58|6753.58|6751.28|6751.28|6753.58|6753.58|6751.28|6751.28|0
1626863700000|2021-07-21 10:35:00|6750.88|6750.88|6750.89|6750.89|6752.81|6752.81|6750.88|6750.88|0
1626864000000|2021-07-21 10:40:00|6750.9|6750.9|6750.63|6750.63|6750.9|6750.9|6749.69|6749.69|0
1626864300000|2021-07-21 10:45:00|6750.56|6750.56|6755.03|6755.03|6755.03|6755.03|6750.56|6750.56|0
1626864600000|2021-07-21 10:50:00|6754.55|6754.55|6753.5|6753.5|6754.96|6754.96|6753.5|6753.5|0
1626864900000|2021-07-21 10:55:00|6754.7|6754.7|6756.12|6756.12|6756.12|6756.12|6752.16|6752.16|0
1626865200000|2021-07-21 11:00:00|6758.06|6758.06|6753.86|6753.86|6758.06|6758.06|6753.73|6753.73|0
1626865500000|2021-07-21 11:05:00|6750.58|6750.58|6751.84|6751.84|6752.2|6752.2|6749.32|6749.32|0
1626865800000|2021-07-21 11:10:00|6750.86|6750.86|6748.9|6748.9|6750.86|6750.86|6748.23|6748.23|0
1626866100000|2021-07-21 11:15:00|6749.07|6749.07|6747.65|6747.65|6749.07|6749.07|6746.95|6746.95|0
1626866400000|2021-07-21 11:20:00|6748.43|6748.43|6745.54|6745.54|6748.43|6748.43|6745.54|6745.54|0
1626866700000|2021-07-21 11:25:00|6741.25|6741.25|6739.58|6739.58|6741.25|6741.25|6739.58|6739.58|0
1626867000000|2021-07-21 11:30:00|6740.59|6740.59|6738.48|6738.48|6740.7|6740.7|6738.48|6738.48|0
1626867300000|2021-07-21 11:35:00|6737.69|6737.69|6737.73|6737.73|6738.57|6738.57|6737.69|6737.69|0
1626867600000|2021-07-21 11:40:00|6736.06|6736.06|6735.09|6735.09|6736.06|6736.06|6733.51|6733.51|0
1626867900000|2021-07-21 11:45:00|6736.04|6736.04|6738.01|6738.01|6738.01|6738.01|6736.01|6736.01|0
1626868200000|2021-07-21 11:50:00|6737.09|6737.09|6732.2|6732.2|6737.09|6737.09|6732.2|6732.2|0
1626868500000|2021-07-21 11:55:00|6731.51|6731.51|6732.63|6732.63|6732.63|6732.63|6731.01|6731.01|0
1626868800000|2021-07-21 12:00:00|6734.38|6734.38|6736.34|6736.34|6736.91|6736.91|6734.38|6734.38|0
1626869100000|2021-07-21 12:05:00|6736.61|6736.61|6738.25|6738.25|6738.94|6738.94|6736.61|6736.61|0
1626869400000|2021-07-21 12:10:00|6739.88|6739.88|6741.15|6741.15|6741.15|6741.15|6738.56|6738.56|0
1626869700000|2021-07-21 12:15:00|6741.34|6741.34|6743.43|6743.43|6743.43|6743.43|6741.34|6741.34|0
1626870000000|2021-07-21 12:20:00|6744.43|6744.43|6743|6743|6744.43|6744.43|6742.42|6742.42|0
1626870300000|2021-07-21 12:25:00|6743.25|6743.25|6742.6|6742.6|6744.89|6744.89|6742.6|6742.6|0
1626870600000|2021-07-21 12:30:00|6742.64|6742.64|6746.51|6746.51|6746.51|6746.51|6742.64|6742.64|0
1626870900000|2021-07-21 12:35:00|6746.31|6746.31|6745.26|6745.26|6746.33|6746.33|6745.26|6745.26|0
1626871200000|2021-07-21 12:40:00|6744.33|6744.33|6746.14|6746.14|6746.14|6746.14|6744.33|6744.33|0
1626871500000|2021-07-21 12:45:00|6746.64|6746.64|6750.5|6750.5|6750.5|6750.5|6746.64|6746.64|0
1626871800000|2021-07-21 12:50:00|6751.23|6751.23|6751.82|6751.82|6751.87|6751.87|6750.07|6750.07|0
1626872100000|2021-07-21 12:55:00|6751.71|6751.71|6751.91|6751.91|6752.17|6752.17|6751.37|6751.37|0
1626872400000|2021-07-21 13:00:00|6753.11|6753.11|6750.24|6750.24|6753.88|6753.88|6750.24|6750.24|0
1626872700000|2021-07-21 13:05:00|6751.69|6751.69|6752.88|6752.88|6752.88|6752.88|6751.69|6751.69|0
1626873000000|2021-07-21 13:10:00|6753.22|6753.22|6756.97|6756.97|6756.98|6756.98|6753.22|6753.22|0
1626873300000|2021-07-21 13:15:00|6757.72|6757.72|6756|6756|6757.72|6757.72|6756|6756|0
1626873600000|2021-07-21 13:20:00|6756.57|6756.57|6756.97|6756.97|6758.69|6758.69|6756.57|6756.57|0
1626873900000|2021-07-21 13:25:00|6758.29|6758.29|6762.05|6762.05|6762.45|6762.45|6758.29|6758.29|0
1626874200000|2021-07-21 13:30:00|6761.87|6761.87|6765.02|6765.02|6765.02|6765.02|6760.34|6760.34|0
1626874500000|2021-07-21 13:35:00|6765.66|6765.66|6762.31|6762.31|6767.59|6767.59|6762.31|6762.31|0
1626874800000|2021-07-21 13:40:00|6761.24|6761.24|6757.83|6757.83|6761.24|6761.24|6756.7|6756.7|0
1626875100000|2021-07-21 13:45:00|6757.14|6757.14|6754.31|6754.31|6757.37|6757.37|6753.84|6753.84|0
1626875400000|2021-07-21 13:50:00|6753.4|6753.4|6749.45|6749.45|6753.4|6753.4|6749.45|6749.45|0
1626875700000|2021-07-21 13:55:00|6749.32|6749.32|6755.26|6755.26|6755.26|6755.26|6749.32|6749.32|0
1626876000000|2021-07-21 14:00:00|6756.12|6756.12|6760.09|6760.09|6760.09|6760.09|6756.12|6756.12|0
1626876300000|2021-07-21 14:05:00|6760.41|6760.41|6762.61|6762.61|6762.82|6762.82|6760.41|6760.41|0
1626876600000|2021-07-21 14:10:00|6761.28|6761.28|6761.75|6761.75|6763.68|6763.68|6761.28|6761.28|0
1626876900000|2021-07-21 14:15:00|6761.05|6761.05|6763.31|6763.31|6763.63|6763.63|6760.91|6760.91|0
1626877200000|2021-07-21 14:20:00|6763.45|6763.45|6760.83|6760.83|6765.22|6765.22|6760.83|6760.83|0
1626877500000|2021-07-21 14:25:00|6760.64|6760.64|6759.32|6759.32|6760.64|6760.64|6758.8|6758.8|0
1626877800000|2021-07-21 14:30:00|6757.62|6757.62|6759.63|6759.63|6759.96|6759.96|6757.62|6757.62|0
1626878100000|2021-07-21 14:35:00|6759.16|6759.16|6761.25|6761.25|6761.56|6761.56|6759.16|6759.16|0
1626878400000|2021-07-21 14:40:00|6761.12|6761.12|6759.08|6759.08|6761.12|6761.12|6758.75|6758.75|0
1626878700000|2021-07-21 14:45:00|6757.71|6757.71|6756.23|6756.23|6758.24|6758.24|6756.23|6756.23|0
1626879000000|2021-07-21 14:50:00|6757.24|6757.24|6759.62|6759.62|6760.37|6760.37|6757.24|6757.24|0
1626879300000|2021-07-21 14:55:00|6758.88|6758.88|6758.71|6758.71|6758.88|6758.88|6758.34|6758.34|0
1626879600000|2021-07-21 15:00:00|6758.11|6758.11|6759.28|6759.28|6759.28|6759.28|6758.11|6758.11|0
1626879900000|2021-07-21 15:05:00|6758.83|6758.83|6762.36|6762.36|6762.36|6762.36|6758.83|6758.83|0
1626880200000|2021-07-21 15:10:00|6763.15|6763.15|6764.38|6764.38|6764.38|6764.38|6762.71|6762.71|0
1626880500000|2021-07-21 15:15:00|6764.7|6764.7|6764.9|6764.9|6765.92|6765.92|6763.58|6763.58|0
1626880800000|2021-07-21 15:20:00|6766.01|6766.01|6762.55|6762.55|6766.01|6766.01|6762.55|6762.55|0
1626881100000|2021-07-21 15:25:00|6761.66|6761.66|6760.63|6760.63|6763.67|6763.67|6760.63|6760.63|0
1626938100000|2021-07-22 07:15:00|6804.58|6804.58|6816.28|6816.28|6816.28|6816.28|6804.58|6804.58|0
1626938400000|2021-07-22 07:20:00|6815.54|6815.54|6814.81|6814.81|6817.13|6817.13|6814.81|6814.81|0
1626938700000|2021-07-22 07:25:00|6815.81|6815.81|6822.64|6822.64|6823.13|6823.13|6815.81|6815.81|0
1626939000000|2021-07-22 07:30:00|6822.15|6822.15|6818.6|6818.6|6822.15|6822.15|6816.87|6816.87|0
1626939300000|2021-07-22 07:35:00|6815.83|6815.83|6816.85|6816.85|6816.85|6816.85|6814.63|6814.63|0
1626939600000|2021-07-22 07:40:00|6817.68|6817.68|6830.43|6830.43|6830.43|6830.43|6817.68|6817.68|0
1626939900000|2021-07-22 07:45:00|6832.12|6832.12|6827.56|6827.56|6832.12|6832.12|6827.56|6827.56|0
1626940200000|2021-07-22 07:50:00|6822.07|6822.07|6824.44|6824.44|6824.44|6824.44|6821.87|6821.87|0
1626940500000|2021-07-22 07:55:00|6827.25|6827.25|6821.99|6821.99|6827.25|6827.25|6821.99|6821.99|0
1626940800000|2021-07-22 08:00:00|6821.17|6821.17|6814.83|6814.83|6821.17|6821.17|6814.83|6814.83|0
1626941100000|2021-07-22 08:05:00|6815.42|6815.42|6815.14|6815.14|6816.88|6816.88|6814.02|6814.02|0
1626941400000|2021-07-22 08:10:00|6812.8|6812.8|6815.71|6815.71|6815.71|6815.71|6812.8|6812.8|0
1626941700000|2021-07-22 08:15:00|6815.31|6815.31|6812.94|6812.94|6815.67|6815.67|6812.94|6812.94|0
1626942000000|2021-07-22 08:20:00|6812.24|6812.24|6815.18|6815.18|6815.18|6815.18|6811.53|6811.53|0
1626942300000|2021-07-22 08:25:00|6814.84|6814.84|6814.59|6814.59|6816.46|6816.46|6814.42|6814.42|0
1626942600000|2021-07-22 08:30:00|6815.22|6815.22|6818.5|6818.5|6818.5|6818.5|6815.22|6815.22|0
1626942900000|2021-07-22 08:35:00|6820.77|6820.77|6826.2|6826.2|6826.2|6826.2|6820.77|6820.77|0
1626943200000|2021-07-22 08:40:00|6827.77|6827.77|6826.94|6826.94|6828.96|6828.96|6826.53|6826.53|0
1626943500000|2021-07-22 08:45:00|6828.11|6828.11|6829.89|6829.89|6829.89|6829.89|6828.11|6828.11|0
1626943800000|2021-07-22 08:50:00|6827.13|6827.13|6825.66|6825.66|6827.62|6827.62|6825.66|6825.66|0
1626944100000|2021-07-22 08:55:00|6827.19|6827.19|6830.05|6830.05|6830.05|6830.05|6827.19|6827.19|0
1626944400000|2021-07-22 09:00:00|6829.24|6829.24|6829.56|6829.56|6830.35|6830.35|6828.8|6828.8|0
1626944700000|2021-07-22 09:05:00|6829.54|6829.54|6826.62|6826.62|6829.54|6829.54|6826.62|6826.62|0
1626945000000|2021-07-22 09:10:00|6827.2|6827.2|6829.44|6829.44|6829.87|6829.87|6827.1|6827.1|0
1626945300000|2021-07-22 09:15:00|6828.76|6828.76|6836.91|6836.91|6836.91|6836.91|6828.76|6828.76|0
1626945600000|2021-07-22 09:20:00|6837.22|6837.22|6835.03|6835.03|6837.22|6837.22|6832.68|6832.68|0
1626945900000|2021-07-22 09:25:00|6835.83|6835.83|6837.35|6837.35|6837.35|6837.35|6834.89|6834.89|0
1626946200000|2021-07-22 09:30:00|6837.48|6837.48|6838.92|6838.92|6838.92|6838.92|6835.99|6835.99|0
1626946500000|2021-07-22 09:35:00|6840.92|6840.92|6839.93|6839.93|6840.92|6840.92|6839.24|6839.24|0
1626946800000|2021-07-22 09:40:00|6839.35|6839.35|6840.17|6840.17|6840.17|6840.17|6839.35|6839.35|0
1626947100000|2021-07-22 09:45:00|6839.99|6839.99|6845.29|6845.29|6845.29|6845.29|6839.99|6839.99|0
1626947400000|2021-07-22 09:50:00|6846.88|6846.88|6845.47|6845.47|6846.88|6846.88|6845.47|6845.47|0
1626947700000|2021-07-22 09:55:00|6845.3|6845.3|6843.59|6843.59|6845.3|6845.3|6843.59|6843.59|0
1626948000000|2021-07-22 10:00:00|6844.31|6844.31|6838.44|6838.44|6844.31|6844.31|6838.44|6838.44|0
1626948300000|2021-07-22 10:05:00|6840.05|6840.05|6839.07|6839.07|6840.05|6840.05|6836.73|6836.73|0
1626948600000|2021-07-22 10:10:00|6840.69|6840.69|6846|6846|6846|6846|6840.69|6840.69|0
1626948900000|2021-07-22 10:15:00|6848.33|6848.33|6846.6|6846.6|6848.33|6848.33|6846.6|6846.6|0
1626949200000|2021-07-22 10:20:00|6847.49|6847.49|6847.4|6847.4|6847.55|6847.55|6846.99|6846.99|0
1626949500000|2021-07-22 10:25:00|6847|6847|6845.86|6845.86|6847|6847|6845.86|6845.86|0
1626949800000|2021-07-22 10:30:00|6845.73|6845.73|6842.95|6842.95|6845.84|6845.84|6842.95|6842.95|0
1626950100000|2021-07-22 10:35:00|6843.38|6843.38|6844.31|6844.31|6844.4|6844.4|6843.38|6843.38|0
1626950400000|2021-07-22 10:40:00|6844.21|6844.21|6846.62|6846.62|6846.62|6846.62|6843.79|6843.79|0
1626950700000|2021-07-22 10:45:00|6845.44|6845.44|6847.53|6847.53|6847.53|6847.53|6845.44|6845.44|0
1626951000000|2021-07-22 10:50:00|6849.38|6849.38|6848.19|6848.19|6849.38|6849.38|6848.03|6848.03|0
1626951300000|2021-07-22 10:55:00|6848.63|6848.63|6849|6849|6849.66|6849.66|6848.63|6848.63|0
1626951600000|2021-07-22 11:00:00|6849.34|6849.34|6852.84|6852.84|6853.31|6853.31|6849.34|6849.34|0
1626951900000|2021-07-22 11:05:00|6852.57|6852.57|6858.68|6858.68|6859.52|6859.52|6852.57|6852.57|0
1626952200000|2021-07-22 11:10:00|6858.71|6858.71|6861.04|6861.04|6861.04|6861.04|6857.26|6857.26|0
1626952500000|2021-07-22 11:15:00|6861.63|6861.63|6863.69|6863.69|6863.69|6863.69|6861.63|6861.63|0
1626952800000|2021-07-22 11:20:00|6863.06|6863.06|6864.01|6864.01|6864.29|6864.29|6863.06|6863.06|0
1626953100000|2021-07-22 11:25:00|6864.08|6864.08|6864.97|6864.97|6866.24|6866.24|6864.08|6864.08|0
1626953400000|2021-07-22 11:30:00|6865.68|6865.68|6865.31|6865.31|6866.59|6866.59|6865.31|6865.31|0
1626953700000|2021-07-22 11:35:00|6865.33|6865.33|6865.45|6865.45|6866.25|6866.25|6865.33|6865.33|0
1626954000000|2021-07-22 11:40:00|6865.02|6865.02|6864.89|6864.89|6865.96|6865.96|6864.89|6864.89|0
1626954300000|2021-07-22 11:45:00|6863.99|6863.99|6864.7|6864.7|6865.07|6865.07|6863.99|6863.99|0
1626954600000|2021-07-22 11:50:00|6864.25|6864.25|6865.52|6865.52|6865.52|6865.52|6862.84|6862.84|0
1626954900000|2021-07-22 11:55:00|6867.7|6867.7|6867.38|6867.38|6868.9|6868.9|6867.38|6867.38|0
1626955200000|2021-07-22 12:00:00|6866.27|6866.27|6864.22|6864.22|6866.27|6866.27|6863.15|6863.15|0
1626955500000|2021-07-22 12:05:00|6862.73|6862.73|6863.68|6863.68|6863.99|6863.99|6862.52|6862.52|0
1626955800000|2021-07-22 12:10:00|6862.94|6862.94|6859.99|6859.99|6862.94|6862.94|6859.99|6859.99|0
1626956100000|2021-07-22 12:15:00|6860.58|6860.58|6859.09|6859.09|6861.45|6861.45|6859.09|6859.09|0
1626956400000|2021-07-22 12:20:00|6859.39|6859.39|6857.64|6857.64|6859.39|6859.39|6856.74|6856.74|0
1626956700000|2021-07-22 12:25:00|6857.21|6857.21|6854.68|6854.68|6857.21|6857.21|6854.68|6854.68|0
1626957000000|2021-07-22 12:30:00|6855.65|6855.65|6853.25|6853.25|6855.69|6855.69|6853.25|6853.25|0
1626957300000|2021-07-22 12:35:00|6854.12|6854.12|6853.87|6853.87|6854.12|6854.12|6851.6|6851.6|0
1626957600000|2021-07-22 12:40:00|6852.52|6852.52|6847.75|6847.75|6852.52|6852.52|6847.75|6847.75|0
1626957900000|2021-07-22 12:45:00|6847.39|6847.39|6844.12|6844.12|6847.39|6847.39|6844.12|6844.12|0
1626958200000|2021-07-22 12:50:00|6844.24|6844.24|6838.91|6838.91|6844.24|6844.24|6838.91|6838.91|0
1626958500000|2021-07-22 12:55:00|6840.73|6840.73|6840.58|6840.58|6841.72|6841.72|6840.24|6840.24|0
1626958800000|2021-07-22 13:00:00|6839.43|6839.43|6840.37|6840.37|6841.6|6841.6|6838.21|6838.21|0
1626959100000|2021-07-22 13:05:00|6840.03|6840.03|6839.86|6839.86|6840.83|6840.83|6839.72|6839.72|0
1626959400000|2021-07-22 13:10:00|6839.56|6839.56|6841.39|6841.39|6842.32|6842.32|6839.56|6839.56|0
1626959700000|2021-07-22 13:15:00|6843.36|6843.36|6844.4|6844.4|6844.4|6844.4|6842.81|6842.81|0
1626960000000|2021-07-22 13:20:00|6843.45|6843.45|6845.37|6845.37|6845.37|6845.37|6843.45|6843.45|0
1626960300000|2021-07-22 13:25:00|6845.8|6845.8|6845.99|6845.99|6846.74|6846.74|6845.14|6845.14|0
1626960600000|2021-07-22 13:30:00|6847.33|6847.33|6852.43|6852.43|6852.43|6852.43|6847.33|6847.33|0
1626960900000|2021-07-22 13:35:00|6850.45|6850.45|6847.61|6847.61|6850.45|6850.45|6845.68|6845.68|0
1626961200000|2021-07-22 13:40:00|6848.57|6848.57|6852.25|6852.25|6852.25|6852.25|6848.57|6848.57|0
1626961500000|2021-07-22 13:45:00|6853.47|6853.47|6850.25|6850.25|6854.37|6854.37|6850.25|6850.25|0
1626961800000|2021-07-22 13:50:00|6843.74|6843.74|6839.32|6839.32|6844.47|6844.47|6838.51|6838.51|0
1626962100000|2021-07-22 13:55:00|6841|6841|6843.99|6843.99|6844.21|6844.21|6841|6841|0
1626962400000|2021-07-22 14:00:00|6847.08|6847.08|6849.2|6849.2|6849.79|6849.79|6846.37|6846.37|0
1626962700000|2021-07-22 14:05:00|6851.21|6851.21|6855.56|6855.56|6855.56|6855.56|6850.16|6850.16|0
1626963000000|2021-07-22 14:10:00|6855.2|6855.2|6860.32|6860.32|6860.48|6860.48|6855.2|6855.2|0
1626963300000|2021-07-22 14:15:00|6857.44|6857.44|6854.48|6854.48|6858.9|6858.9|6854.48|6854.48|0
1626963600000|2021-07-22 14:20:00|6856.11|6856.11|6853.29|6853.29|6856.11|6856.11|6853.29|6853.29|0
1626963900000|2021-07-22 14:25:00|6853.4|6853.4|6854.95|6854.95|6854.95|6854.95|6853.4|6853.4|0
1626964200000|2021-07-22 14:30:00|6856.22|6856.22|6854.78|6854.78|6857.11|6857.11|6854.78|6854.78|0
1626964500000|2021-07-22 14:35:00|6856.34|6856.34|6856.32|6856.32|6856.34|6856.34|6854.89|6854.89|0
1626964800000|2021-07-22 14:40:00|6856.43|6856.43|6860.04|6860.04|6860.04|6860.04|6856.43|6856.43|0
1626965100000|2021-07-22 14:45:00|6858.19|6858.19|6853.26|6853.26|6858.19|6858.19|6852.59|6852.59|0
1626965400000|2021-07-22 14:50:00|6852.2|6852.2|6853.84|6853.84|6853.84|6853.84|6852.01|6852.01|0
1626965700000|2021-07-22 14:55:00|6854.08|6854.08|6850.17|6850.17|6854.08|6854.08|6850.17|6850.17|0
1626966000000|2021-07-22 15:00:00|6847.07|6847.07|6847.64|6847.64|6848.15|6848.15|6847.07|6847.07|0
1626966300000|2021-07-22 15:05:00|6847.29|6847.29|6847.45|6847.45|6847.45|6847.45|6845.8|6845.8|0
1626966600000|2021-07-22 15:10:00|6847.48|6847.48|6849.05|6849.05|6849.05|6849.05|6846.9|6846.9|0
1626966900000|2021-07-22 15:15:00|6848.77|6848.77|6848.48|6848.48|6849.9|6849.9|6848.48|6848.48|0
1626967200000|2021-07-22 15:20:00|6848.08|6848.08|6845.69|6845.69|6848.08|6848.08|6845.69|6845.69|0
1626967500000|2021-07-22 15:25:00|6846.45|6846.45|6847.17|6847.17|6847.17|6847.17|6843.91|6843.91|0
1627024500000|2021-07-23 07:15:00|6987.75|6987.75|6988.21|6988.21|6988.21|6988.21|6986.51|6986.51|0
1627024800000|2021-07-23 07:20:00|6991.02|6991.02|6982.95|6982.95|6991.02|6991.02|6982.95|6982.95|0
1627025100000|2021-07-23 07:25:00|6983.94|6983.94|6984.89|6984.89|6984.89|6984.89|6982.69|6982.69|0
1627025400000|2021-07-23 07:30:00|6985.71|6985.71|6984.41|6984.41|6986.15|6986.15|6984.41|6984.41|0
1627025700000|2021-07-23 07:35:00|6984.94|6984.94|6984.93|6984.93|6986.07|6986.07|6984.23|6984.23|0
1627026000000|2021-07-23 07:40:00|6983.66|6983.66|6985.52|6985.52|6985.52|6985.52|6983.66|6983.66|0
1627026300000|2021-07-23 07:45:00|6983.42|6983.42|6985.6|6985.6|6985.6|6985.6|6983.42|6983.42|0
1627026600000|2021-07-23 07:50:00|6985.41|6985.41|6987.9|6987.9|6987.9|6987.9|6985.41|6985.41|0
1627026900000|2021-07-23 07:55:00|6990.44|6990.44|6993.07|6993.07|6993.51|6993.51|6989.82|6989.82|0
1627027200000|2021-07-23 08:00:00|6993.9|6993.9|6992.54|6992.54|6993.9|6993.9|6992.54|6992.54|0
1627027500000|2021-07-23 08:05:00|6993.16|6993.16|6991.7|6991.7|6993.16|6993.16|6990.32|6990.32|0
1627027800000|2021-07-23 08:10:00|6990.64|6990.64|6987.91|6987.91|6990.93|6990.93|6987.57|6987.57|0
1627028100000|2021-07-23 08:15:00|6988.88|6988.88|6991.16|6991.16|6991.25|6991.25|6988.88|6988.88|0
1627028400000|2021-07-23 08:20:00|6992.72|6992.72|6992|6992|6993.92|6993.92|6992|6992|0
1627028700000|2021-07-23 08:25:00|6993.07|6993.07|6991.4|6991.4|6993.07|6993.07|6991.15|6991.15|0
1627029000000|2021-07-23 08:30:00|6991.47|6991.47|6993.78|6993.78|6993.78|6993.78|6991.47|6991.47|0
1627029300000|2021-07-23 08:35:00|6995.37|6995.37|6997.22|6997.22|6997.22|6997.22|6994.05|6994.05|0
1627029600000|2021-07-23 08:40:00|6996.76|6996.76|6997.27|6997.27|6997.61|6997.61|6996.76|6996.76|0
1627029900000|2021-07-23 08:45:00|6997.79|6997.79|6998.62|6998.62|6998.62|6998.62|6996.35|6996.35|0
1627030200000|2021-07-23 08:50:00|6996.42|6996.42|6996.42|6996.42|6996.42|6996.42|6994.77|6994.77|0
1627030500000|2021-07-23 08:55:00|6995.9|6995.9|6993.11|6993.11|6996.16|6996.16|6992.85|6992.85|0
1627030800000|2021-07-23 09:00:00|6993.47|6993.47|6996.54|6996.54|6996.54|6996.54|6993.47|6993.47|0
1627031100000|2021-07-23 09:05:00|6998.05|6998.05|6998.26|6998.26|6998.26|6998.26|6996.61|6996.61|0
1627031400000|2021-07-23 09:10:00|6998.69|6998.69|6997.62|6997.62|7000.75|7000.75|6997.62|6997.62|0
1627031700000|2021-07-23 09:15:00|6995.77|6995.77|6994.79|6994.79|6995.77|6995.77|6993.53|6993.53|0
1627032000000|2021-07-23 09:20:00|6997.44|6997.44|7000.91|7000.91|7001.75|7001.75|6997.44|6997.44|0
1627032300000|2021-07-23 09:25:00|7001.13|7001.13|7000.33|7000.33|7001.13|7001.13|7000.03|7000.03|0
1627032600000|2021-07-23 09:30:00|6999.01|6999.01|6999.5|6999.5|7001.62|7001.62|6999.01|6999.01|0
1627032900000|2021-07-23 09:35:00|6999.43|6999.43|7001.12|7001.12|7002.73|7002.73|6999.43|6999.43|0
1627033200000|2021-07-23 09:40:00|7001.55|7001.55|7001.73|7001.73|7002.68|7002.68|7001.55|7001.55|0
1627033500000|2021-07-23 09:45:00|7000.23|7000.23|6997.2|6997.2|7000.23|7000.23|6997.2|6997.2|0
1627033800000|2021-07-23 09:50:00|6998.86|6998.86|6997.19|6997.19|6999.02|6999.02|6997.19|6997.19|0
1627034100000|2021-07-23 09:55:00|6996.72|6996.72|6989.46|6989.46|6996.72|6996.72|6989.46|6989.46|0
1627034400000|2021-07-23 10:00:00|6989.26|6989.26|6996.68|6996.68|6996.68|6996.68|6989.26|6989.26|0
1627034700000|2021-07-23 10:05:00|6997.95|6997.95|6988.61|6988.61|6997.95|6997.95|6988.61|6988.61|0
1627035000000|2021-07-23 10:10:00|6989.2|6989.2|6987.05|6987.05|6989.2|6989.2|6987.05|6987.05|0
1627035300000|2021-07-23 10:15:00|6988.78|6988.78|6989|6989|6989.51|6989.51|6988.76|6988.76|0
1627035600000|2021-07-23 10:20:00|6988.81|6988.81|6990.51|6990.51|6990.51|6990.51|6988.12|6988.12|0
1627035900000|2021-07-23 10:25:00|6990.44|6990.44|6990.97|6990.97|6991.24|6991.24|6990.44|6990.44|0
1627036200000|2021-07-23 10:30:00|6988.88|6988.88|6984.18|6984.18|6988.88|6988.88|6984.18|6984.18|0
1627036500000|2021-07-23 10:35:00|6985.54|6985.54|6984.92|6984.92|6985.54|6985.54|6984.5|6984.5|0
1627036800000|2021-07-23 10:40:00|6983.22|6983.22|6983.61|6983.61|6983.75|6983.75|6981.81|6981.81|0
1627037100000|2021-07-23 10:45:00|6984.13|6984.13|6980.49|6980.49|6984.13|6984.13|6980.48|6980.48|0
1627037400000|2021-07-23 10:50:00|6980.97|6980.97|6981.52|6981.52|6981.52|6981.52|6979.83|6979.83|0
1627037700000|2021-07-23 10:55:00|6982.85|6982.85|6985.21|6985.21|6985.21|6985.21|6982.69|6982.69|0
1627038000000|2021-07-23 11:00:00|6986.01|6986.01|6986.19|6986.19|6986.23|6986.23|6986.01|6986.01|0
1627038300000|2021-07-23 11:05:00|6984.58|6984.58|6984.63|6984.63|6985.07|6985.07|6984.58|6984.58|0
1627038600000|2021-07-23 11:10:00|6987.19|6987.19|6984.84|6984.84|6987.19|6987.19|6984.5|6984.5|0
1627038900000|2021-07-23 11:15:00|6984.64|6984.64|6983.01|6983.01|6984.64|6984.64|6982.5|6982.5|0
1627039200000|2021-07-23 11:20:00|6983.57|6983.57|6984.4|6984.4|6985.44|6985.44|6983.06|6983.06|0
1627039500000|2021-07-23 11:25:00|6983.42|6983.42|6981.03|6981.03|6983.42|6983.42|6981.03|6981.03|0
1627039800000|2021-07-23 11:30:00|6978.65|6978.65|6980.98|6980.98|6981.89|6981.89|6978.65|6978.65|0
1627040100000|2021-07-23 11:35:00|6981.24|6981.24|6979.87|6979.87|6982.18|6982.18|6979.87|6979.87|0
1627040400000|2021-07-23 11:40:00|6978.49|6978.49|6979.9|6979.9|6980.29|6980.29|6978.49|6978.49|0
1627040700000|2021-07-23 11:45:00|6980.03|6980.03|6977.68|6977.68|6980.03|6980.03|6977.68|6977.68|0
1627041000000|2021-07-23 11:50:00|6977.56|6977.56|6981.66|6981.66|6981.66|6981.66|6977.56|6977.56|0
1627041300000|2021-07-23 11:55:00|6983.1|6983.1|6982.82|6982.82|6983.1|6983.1|6981.59|6981.59|0
1627041600000|2021-07-23 12:00:00|6983.86|6983.86|6985.16|6985.16|6986.49|6986.49|6983.86|6983.86|0
1627041900000|2021-07-23 12:05:00|6985.99|6985.99|6982.56|6982.56|6985.99|6985.99|6982.21|6982.21|0
1627042200000|2021-07-23 12:10:00|6981.93|6981.93|6978.69|6978.69|6981.93|6981.93|6978.69|6978.69|0
1627042500000|2021-07-23 12:15:00|6978.44|6978.44|6978.14|6978.14|6979.05|6979.05|6978.14|6978.14|0
1627042800000|2021-07-23 12:20:00|6978.81|6978.81|6977.14|6977.14|6979.55|6979.55|6977.14|6977.14|0
1627043100000|2021-07-23 12:25:00|6977.41|6977.41|6979.47|6979.47|6979.47|6979.47|6977.41|6977.41|0
1627043400000|2021-07-23 12:30:00|6978.96|6978.96|6978.28|6978.28|6979.12|6979.12|6978.28|6978.28|0
1627043700000|2021-07-23 12:35:00|6976.66|6976.66|6976.67|6976.67|6978.25|6978.25|6976.66|6976.66|0
1627044000000|2021-07-23 12:40:00|6975.96|6975.96|6974.31|6974.31|6975.96|6975.96|6974.31|6974.31|0
1627044300000|2021-07-23 12:45:00|6974.22|6974.22|6973.21|6973.21|6974.44|6974.44|6972.58|6972.58|0
1627044600000|2021-07-23 12:50:00|6973.12|6973.12|6972.01|6972.01|6973.26|6973.26|6971.77|6971.77|0
1627044900000|2021-07-23 12:55:00|6971.72|6971.72|6976.57|6976.57|6976.57|6976.57|6971.72|6971.72|0
1627045200000|2021-07-23 13:00:00|6974.35|6974.35|6970.84|6970.84|6974.35|6974.35|6970.54|6970.54|0
1627045500000|2021-07-23 13:05:00|6973.15|6973.15|6971.97|6971.97|6973.15|6973.15|6971.85|6971.85|0
1627045800000|2021-07-23 13:10:00|6970.79|6970.79|6970.91|6970.91|6971.4|6971.4|6970.55|6970.55|0
1627046100000|2021-07-23 13:15:00|6971.59|6971.59|6971.76|6971.76|6971.76|6971.76|6970.97|6970.97|0
1627046400000|2021-07-23 13:20:00|6972.28|6972.28|6974.17|6974.17|6974.17|6974.17|6972.28|6972.28|0
1627046700000|2021-07-23 13:25:00|6973.55|6973.55|6972.88|6972.88|6974.85|6974.85|6972.88|6972.88|0
1627047000000|2021-07-23 13:30:00|6975.35|6975.35|6972.32|6972.32|6976.94|6976.94|6972.32|6972.32|0
1627047300000|2021-07-23 13:35:00|6970.33|6970.33|6965.55|6965.55|6970.33|6970.33|6965.55|6965.55|0
1627047600000|2021-07-23 13:40:00|6965.61|6965.61|6968.67|6968.67|6968.67|6968.67|6965.61|6965.61|0
1627047900000|2021-07-23 13:45:00|6970.16|6970.16|6971.47|6971.47|6971.47|6971.47|6967.37|6967.37|0
1627048200000|2021-07-23 13:50:00|6973.22|6973.22|6973.81|6973.81|6975.11|6975.11|6973.22|6973.22|0
1627048500000|2021-07-23 13:55:00|6972.02|6972.02|6968.82|6968.82|6972.02|6972.02|6968.82|6968.82|0
1627048800000|2021-07-23 14:00:00|6967.81|6967.81|6971.19|6971.19|6971.19|6971.19|6967.81|6967.81|0
1627049100000|2021-07-23 14:05:00|6971.93|6971.93|6971.3|6971.3|6971.93|6971.93|6971.15|6971.15|0
1627049400000|2021-07-23 14:10:00|6971.62|6971.62|6969.67|6969.67|6971.62|6971.62|6969.02|6969.02|0
1627049700000|2021-07-23 14:15:00|6969.86|6969.86|6971.29|6971.29|6971.29|6971.29|6968.89|6968.89|0
1627050000000|2021-07-23 14:20:00|6972.87|6972.87|6970.95|6970.95|6973.84|6973.84|6969.85|6969.85|0
1627050300000|2021-07-23 14:25:00|6971|6971|6969.8|6969.8|6971.25|6971.25|6969.8|6969.8|0
1627050600000|2021-07-23 14:30:00|6969.5|6969.5|6970.86|6970.86|6970.86|6970.86|6969.5|6969.5|0
1627050900000|2021-07-23 14:35:00|6970.72|6970.72|6969.43|6969.43|6972.19|6972.19|6969.43|6969.43|0
1627051200000|2021-07-23 14:40:00|6970.1|6970.1|6971.64|6971.64|6971.64|6971.64|6969.43|6969.43|0
1627051500000|2021-07-23 14:45:00|6971.84|6971.84|6967.1|6967.1|6971.84|6971.84|6967.1|6967.1|0
1627051800000|2021-07-23 14:50:00|6967.51|6967.51|6969.08|6969.08|6969.08|6969.08|6967.51|6967.51|0
1627052100000|2021-07-23 14:55:00|6969.33|6969.33|6971.04|6971.04|6971.71|6971.71|6969.33|6969.33|0
1627052400000|2021-07-23 15:00:00|6970.67|6970.67|6974.39|6974.39|6974.39|6974.39|6970.67|6970.67|0
1627052700000|2021-07-23 15:05:00|6973.62|6973.62|6975.94|6975.94|6976.35|6976.35|6973.62|6973.62|0
1627053000000|2021-07-23 15:10:00|6976.56|6976.56|6978.43|6978.43|6978.43|6978.43|6976.56|6976.56|0
1627053300000|2021-07-23 15:15:00|6979.14|6979.14|6981.51|6981.51|6981.73|6981.73|6979.14|6979.14|0
1627053600000|2021-07-23 15:20:00|6981.45|6981.45|6977.47|6977.47|6981.45|6981.45|6977.47|6977.47|0
1627053900000|2021-07-23 15:25:00|6978.37|6978.37|6981.76|6981.76|6981.76|6981.76|6978.37|6978.37|0
1627283700000|2021-07-26 07:15:00|6943.31|6943.31|6952.65|6952.65|6952.9|6952.9|6943.31|6943.31|0
1627284000000|2021-07-26 07:20:00|6955.7|6955.7|6950.45|6950.45|6955.73|6955.73|6948.71|6948.71|0
1627284300000|2021-07-26 07:25:00|6943.44|6943.44|6955.54|6955.54|6955.54|6955.54|6943.44|6943.44|0
1627284600000|2021-07-26 07:30:00|6956.34|6956.34|6956.93|6956.93|6956.93|6956.93|6954.37|6954.37|0
1627284900000|2021-07-26 07:35:00|6956.25|6956.25|6952.09|6952.09|6956.3|6956.3|6952.09|6952.09|0
1627285200000|2021-07-26 07:40:00|6951.25|6951.25|6952.18|6952.18|6952.78|6952.78|6951.25|6951.25|0
1627285500000|2021-07-26 07:45:00|6952.7|6952.7|6952.82|6952.82|6954.92|6954.92|6951.75|6951.75|0
1627285800000|2021-07-26 07:50:00|6952.24|6952.24|6953.1|6953.1|6953.1|6953.1|6952.24|6952.24|0
1627286100000|2021-07-26 07:55:00|6955.11|6955.11|6957.38|6957.38|6957.38|6957.38|6954.03|6954.03|0
1627286400000|2021-07-26 08:00:00|6957.64|6957.64|6955.01|6955.01|6957.64|6957.64|6955.01|6955.01|0
1627286700000|2021-07-26 08:05:00|6956.11|6956.11|6952.54|6952.54|6956.11|6956.11|6952.54|6952.54|0
1627287000000|2021-07-26 08:10:00|6952.63|6952.63|6952.29|6952.29|6954.24|6954.24|6951.12|6951.12|0
1627287300000|2021-07-26 08:15:00|6951.8|6951.8|6948.65|6948.65|6951.8|6951.8|6948.37|6948.37|0
1627287600000|2021-07-26 08:20:00|6948.08|6948.08|6949.05|6949.05|6949.05|6949.05|6947.18|6947.18|0
1627287900000|2021-07-26 08:25:00|6949.7|6949.7|6951.8|6951.8|6951.8|6951.8|6949.7|6949.7|0
1627288200000|2021-07-26 08:30:00|6953.59|6953.59|6954.73|6954.73|6954.82|6954.82|6953.07|6953.07|0
1627288500000|2021-07-26 08:35:00|6956.07|6956.07|6961.41|6961.41|6961.41|6961.41|6956.07|6956.07|0
1627288800000|2021-07-26 08:40:00|6961.36|6961.36|6960.26|6960.26|6961.36|6961.36|6960.26|6960.26|0
1627289100000|2021-07-26 08:45:00|6958.85|6958.85|6958.07|6958.07|6958.85|6958.85|6957.51|6957.51|0
1627289400000|2021-07-26 08:50:00|6955.74|6955.74|6960.35|6960.35|6960.35|6960.35|6955.74|6955.74|0
1627289700000|2021-07-26 08:55:00|6959.98|6959.98|6960.08|6960.08|6961.11|6961.11|6959.98|6959.98|0
1627290000000|2021-07-26 09:00:00|6960.95|6960.95|6961.49|6961.49|6961.49|6961.49|6960.56|6960.56|0
1627290300000|2021-07-26 09:05:00|6961.44|6961.44|6962.03|6962.03|6962.07|6962.07|6961.44|6961.44|0
1627290600000|2021-07-26 09:10:00|6962.42|6962.42|6960.15|6960.15|6962.42|6962.42|6960.14|6960.14|0
1627290900000|2021-07-26 09:15:00|6961.38|6961.38|6960.64|6960.64|6961.38|6961.38|6960.6|6960.6|0
1627291200000|2021-07-26 09:20:00|6960.34|6960.34|6961.3|6961.3|6962.13|6962.13|6960.34|6960.34|0
1627291500000|2021-07-26 09:25:00|6959.91|6959.91|6959.81|6959.81|6960.56|6960.56|6959.81|6959.81|0
1627291800000|2021-07-26 09:30:00|6960.47|6960.47|6960.55|6960.55|6962.36|6962.36|6960.47|6960.47|0
1627292100000|2021-07-26 09:35:00|6959.69|6959.69|6957.19|6957.19|6959.69|6959.69|6955.38|6955.38|0
1627292400000|2021-07-26 09:40:00|6957.54|6957.54|6954.9|6954.9|6957.54|6957.54|6954.9|6954.9|0
1627292700000|2021-07-26 09:45:00|6954.41|6954.41|6957.48|6957.48|6957.48|6957.48|6954.41|6954.41|0
1627293000000|2021-07-26 09:50:00|6957.57|6957.57|6954.22|6954.22|6957.57|6957.57|6954.02|6954.02|0
1627293300000|2021-07-26 09:55:00|6955.73|6955.73|6957.76|6957.76|6957.76|6957.76|6955.73|6955.73|0
1627293600000|2021-07-26 10:00:00|6956.3|6956.3|6956.07|6956.07|6956.37|6956.37|6955.25|6955.25|0
1627293900000|2021-07-26 10:05:00|6956.94|6956.94|6959.55|6959.55|6960.25|6960.25|6956.94|6956.94|0
1627294200000|2021-07-26 10:10:00|6959.53|6959.53|6959.32|6959.32|6959.53|6959.53|6957.6|6957.6|0
1627294500000|2021-07-26 10:15:00|6960.11|6960.11|6958.66|6958.66|6960.11|6960.11|6958.66|6958.66|0
1627294800000|2021-07-26 10:20:00|6958.57|6958.57|6959.83|6959.83|6959.83|6959.83|6958.57|6958.57|0
1627295100000|2021-07-26 10:25:00|6960.08|6960.08|6959.51|6959.51|6960.08|6960.08|6959.51|6959.51|0
1627295400000|2021-07-26 10:30:00|6959.97|6959.97|6961.03|6961.03|6961.03|6961.03|6959.94|6959.94|0
1627295700000|2021-07-26 10:35:00|6961.23|6961.23|6962.45|6962.45|6964.09|6964.09|6961.23|6961.23|0
1627296000000|2021-07-26 10:40:00|6961.45|6961.45|6960.53|6960.53|6961.45|6961.45|6960.09|6960.09|0
1627296300000|2021-07-26 10:45:00|6960.32|6960.32|6955.56|6955.56|6960.32|6960.32|6955.56|6955.56|0
1627296600000|2021-07-26 10:50:00|6958|6958|6960.06|6960.06|6960.06|6960.06|6958|6958|0
1627296900000|2021-07-26 10:55:00|6959.71|6959.71|6958.45|6958.45|6959.71|6959.71|6958.01|6958.01|0
1627297200000|2021-07-26 11:00:00|6958.05|6958.05|6957.15|6957.15|6958.05|6958.05|6956.62|6956.62|0
1627297500000|2021-07-26 11:05:00|6958.29|6958.29|6957.51|6957.51|6959.11|6959.11|6957.51|6957.51|0
1627297800000|2021-07-26 11:10:00|6957.27|6957.27|6957.66|6957.66|6957.66|6957.66|6956.23|6956.23|0
1627298100000|2021-07-26 11:15:00|6957.68|6957.68|6960.44|6960.44|6960.44|6960.44|6957.68|6957.68|0
1627298400000|2021-07-26 11:20:00|6960.21|6960.21|6958.07|6958.07|6960.21|6960.21|6958.07|6958.07|0
1627298700000|2021-07-26 11:25:00|6958.39|6958.39|6958.11|6958.11|6959.02|6959.02|6957.61|6957.61|0
1627299000000|2021-07-26 11:30:00|6958|6958|6957.8|6957.8|6958.64|6958.64|6957.8|6957.8|0
1627299300000|2021-07-26 11:35:00|6957.48|6957.48|6957.46|6957.46|6958.02|6958.02|6956.78|6956.78|0
1627299600000|2021-07-26 11:40:00|6958.8|6958.8|6958.39|6958.39|6958.8|6958.8|6956.99|6956.99|0
1627299900000|2021-07-26 11:45:00|6958.4|6958.4|6960.08|6960.08|6960.18|6960.18|6958.4|6958.4|0
1627300200000|2021-07-26 11:50:00|6962.4|6962.4|6964.81|6964.81|6964.81|6964.81|6961.69|6961.69|0
1627300500000|2021-07-26 11:55:00|6964.5|6964.5|6964.08|6964.08|6964.5|6964.5|6964.04|6964.04|0
1627300800000|2021-07-26 12:00:00|6964.23|6964.23|6961.59|6961.59|6964.23|6964.23|6961.51|6961.51|0
1627301100000|2021-07-26 12:05:00|6962.89|6962.89|6962.21|6962.21|6962.89|6962.89|6961.86|6961.86|0
1627301400000|2021-07-26 12:10:00|6962.63|6962.63|6961.56|6961.56|6963.26|6963.26|6961.56|6961.56|0
1627301700000|2021-07-26 12:15:00|6962.19|6962.19|6962.31|6962.31|6963.21|6963.21|6961.95|6961.95|0
1627302000000|2021-07-26 12:20:00|6962.48|6962.48|6963.03|6963.03|6963.59|6963.59|6962.33|6962.33|0
1627302300000|2021-07-26 12:25:00|6963.06|6963.06|6962.13|6962.13|6963.06|6963.06|6962.13|6962.13|0
1627302600000|2021-07-26 12:30:00|6961.38|6961.38|6960.23|6960.23|6961.38|6961.38|6960.07|6960.07|0
1627302900000|2021-07-26 12:35:00|6960.14|6960.14|6961|6961|6961.57|6961.57|6960.14|6960.14|0
1627303200000|2021-07-26 12:40:00|6961.66|6961.66|6960.32|6960.32|6962.32|6962.32|6960.32|6960.32|0
1627303500000|2021-07-26 12:45:00|6958.86|6958.86|6958.06|6958.06|6960.29|6960.29|6958.06|6958.06|0
1627303800000|2021-07-26 12:50:00|6957.85|6957.85|6953.49|6953.49|6957.85|6957.85|6953.49|6953.49|0
1627304100000|2021-07-26 12:55:00|6953.94|6953.94|6954.05|6954.05|6954.5|6954.5|6952.86|6952.86|0
1627304400000|2021-07-26 13:00:00|6956.53|6956.53|6956.63|6956.63|6957.97|6957.97|6956.53|6956.53|0
1627304700000|2021-07-26 13:05:00|6957.62|6957.62|6957.42|6957.42|6957.62|6957.62|6956.67|6956.67|0
1627305000000|2021-07-26 13:10:00|6958.43|6958.43|6958.7|6958.7|6960.41|6960.41|6958.43|6958.43|0
1627305300000|2021-07-26 13:15:00|6957.25|6957.25|6959.68|6959.68|6959.86|6959.86|6957.14|6957.14|0
1627305600000|2021-07-26 13:20:00|6958.58|6958.58|6957.89|6957.89|6959.24|6959.24|6957.89|6957.89|0
1627305900000|2021-07-26 13:25:00|6958.07|6958.07|6958.04|6958.04|6959.04|6959.04|6957.48|6957.48|0
1627306200000|2021-07-26 13:30:00|6959.16|6959.16|6956.88|6956.88|6959.16|6959.16|6956.75|6956.75|0
1627306500000|2021-07-26 13:35:00|6959.34|6959.34|6955.09|6955.09|6959.34|6959.34|6955.09|6955.09|0
1627306800000|2021-07-26 13:40:00|6955.94|6955.94|6955.78|6955.78|6955.95|6955.95|6953.86|6953.86|0
1627307100000|2021-07-26 13:45:00|6958.05|6958.05|6956.96|6956.96|6959.12|6959.12|6956.96|6956.96|0
1627307400000|2021-07-26 13:50:00|6957.56|6957.56|6953.28|6953.28|6957.56|6957.56|6953.28|6953.28|0
1627307700000|2021-07-26 13:55:00|6951.91|6951.91|6953.64|6953.64|6954.36|6954.36|6950.77|6950.77|0
1627308000000|2021-07-26 14:00:00|6954.06|6954.06|6957.65|6957.65|6957.65|6957.65|6954.06|6954.06|0
1627308300000|2021-07-26 14:05:00|6958.08|6958.08|6957.26|6957.26|6958.08|6958.08|6955.97|6955.97|0
1627308600000|2021-07-26 14:10:00|6957.64|6957.64|6955.15|6955.15|6957.65|6957.65|6955.15|6955.15|0
1627308900000|2021-07-26 14:15:00|6956.63|6956.63|6956.78|6956.78|6956.83|6956.83|6955.18|6955.18|0
1627309200000|2021-07-26 14:20:00|6956.34|6956.34|6955.15|6955.15|6956.34|6956.34|6954.87|6954.87|0
1627309500000|2021-07-26 14:25:00|6956.29|6956.29|6953.47|6953.47|6956.29|6956.29|6953.45|6953.45|0
1627309800000|2021-07-26 14:30:00|6953.78|6953.78|6950.43|6950.43|6953.78|6953.78|6949.82|6949.82|0
1627310100000|2021-07-26 14:35:00|6950.23|6950.23|6951.01|6951.01|6951.21|6951.21|6949.74|6949.74|0
1627310400000|2021-07-26 14:40:00|6951.48|6951.48|6949.63|6949.63|6951.55|6951.55|6949.63|6949.63|0
1627310700000|2021-07-26 14:45:00|6945.1|6945.1|6944.75|6944.75|6945.1|6945.1|6943|6943|0
1627311000000|2021-07-26 14:50:00|6943.93|6943.93|6943.67|6943.67|6944.52|6944.52|6943.39|6943.39|0
1627311300000|2021-07-26 14:55:00|6944.27|6944.27|6947.03|6947.03|6947.03|6947.03|6943.83|6943.83|0
1627311600000|2021-07-26 15:00:00|6946.77|6946.77|6942.21|6942.21|6946.77|6946.77|6942.21|6942.21|0
1627311900000|2021-07-26 15:05:00|6941.4|6941.4|6941.77|6941.77|6944.26|6944.26|6941.4|6941.4|0
1627312200000|2021-07-26 15:10:00|6941.8|6941.8|6943.22|6943.22|6944.29|6944.29|6941.8|6941.8|0
1627312500000|2021-07-26 15:15:00|6943.19|6943.19|6939.84|6939.84|6943.19|6943.19|6939.73|6939.73|0
1627312800000|2021-07-26 15:20:00|6939.39|6939.39|6939.03|6939.03|6940.2|6940.2|6938.47|6938.47|0
1627313100000|2021-07-26 15:25:00|6937.67|6937.67|6937.97|6937.97|6938.05|6938.05|6935.91|6935.91|0
1627370100000|2021-07-27 07:15:00|6913.58|6913.58|6907.67|6907.67|6913.58|6913.58|6907.67|6907.67|0
1627370400000|2021-07-27 07:20:00|6907.08|6907.08|6900.98|6900.98|6907.72|6907.72|6900.98|6900.98|0
1627370700000|2021-07-27 07:25:00|6897.58|6897.58|6893.88|6893.88|6897.58|6897.58|6893.88|6893.88|0
1627371000000|2021-07-27 07:30:00|6890.27|6890.27|6890.65|6890.65|6890.73|6890.73|6887.61|6887.61|0
1627371300000|2021-07-27 07:35:00|6893.49|6893.49|6887.42|6887.42|6893.97|6893.97|6887.42|6887.42|0
1627371600000|2021-07-27 07:40:00|6886.07|6886.07|6887.6|6887.6|6887.6|6887.6|6884.5|6884.5|0
1627371900000|2021-07-27 07:45:00|6888.45|6888.45|6892.27|6892.27|6892.27|6892.27|6886.1|6886.1|0
1627372200000|2021-07-27 07:50:00|6893.93|6893.93|6892.58|6892.58|6893.93|6893.93|6892.09|6892.09|0
1627372500000|2021-07-27 07:55:00|6894.44|6894.44|6904.54|6904.54|6904.54|6904.54|6894.44|6894.44|0
1627372800000|2021-07-27 08:00:00|6905.03|6905.03|6906.22|6906.22|6906.76|6906.76|6904.24|6904.24|0
1627373100000|2021-07-27 08:05:00|6904.09|6904.09|6906.91|6906.91|6906.91|6906.91|6903.53|6903.53|0
1627373400000|2021-07-27 08:10:00|6907.8|6907.8|6905.73|6905.73|6908.34|6908.34|6905.73|6905.73|0
1627373700000|2021-07-27 08:15:00|6904.15|6904.15|6903.22|6903.22|6906.41|6906.41|6903.22|6903.22|0
1627374000000|2021-07-27 08:20:00|6902.21|6902.21|6890.61|6890.61|6902.21|6902.21|6888.52|6888.52|0
1627374300000|2021-07-27 08:25:00|6892.5|6892.5|6885.44|6885.44|6892.5|6892.5|6885.44|6885.44|0
1627374600000|2021-07-27 08:30:00|6885.65|6885.65|6887.62|6887.62|6887.62|6887.62|6885.43|6885.43|0
1627374900000|2021-07-27 08:35:00|6889.03|6889.03|6890.59|6890.59|6891.31|6891.31|6889.03|6889.03|0
1627375200000|2021-07-27 08:40:00|6891.23|6891.23|6895.95|6895.95|6895.95|6895.95|6891.23|6891.23|0
1627375500000|2021-07-27 08:45:00|6896.73|6896.73|6895.81|6895.81|6896.73|6896.73|6895.25|6895.25|0
1627375800000|2021-07-27 08:50:00|6896.67|6896.67|6896.58|6896.58|6897.08|6897.08|6896.58|6896.58|0
1627376100000|2021-07-27 08:55:00|6897.71|6897.71|6898.52|6898.52|6901.04|6901.04|6897.71|6897.71|0
1627376400000|2021-07-27 09:00:00|6898.87|6898.87|6895.79|6895.79|6898.87|6898.87|6895.79|6895.79|0
1627376700000|2021-07-27 09:05:00|6892.62|6892.62|6894.98|6894.98|6894.98|6894.98|6892.62|6892.62|0
1627377000000|2021-07-27 09:10:00|6894.87|6894.87|6894.4|6894.4|6895.17|6895.17|6894.4|6894.4|0
1627377300000|2021-07-27 09:15:00|6894.41|6894.41|6896.24|6896.24|6896.24|6896.24|6894.23|6894.23|0
1627377600000|2021-07-27 09:20:00|6897.45|6897.45|6901.1|6901.1|6901.1|6901.1|6897.45|6897.45|0
1627377900000|2021-07-27 09:25:00|6900.02|6900.02|6900.55|6900.55|6900.55|6900.55|6899.36|6899.36|0
1627378200000|2021-07-27 09:30:00|6902.94|6902.94|6907.32|6907.32|6907.32|6907.32|6902.94|6902.94|0
1627378500000|2021-07-27 09:35:00|6908.42|6908.42|6914.61|6914.61|6914.61|6914.61|6908.42|6908.42|0
1627378800000|2021-07-27 09:40:00|6914.51|6914.51|6917.36|6917.36|6917.36|6917.36|6914.32|6914.32|0
1627379100000|2021-07-27 09:45:00|6915.97|6915.97|6916.9|6916.9|6917.6|6917.6|6915.97|6915.97|0
1627379400000|2021-07-27 09:50:00|6917.53|6917.53|6919.35|6919.35|6919.35|6919.35|6917.35|6917.35|0
1627379700000|2021-07-27 09:55:00|6918.01|6918.01|6918.54|6918.54|6918.56|6918.56|6917.46|6917.46|0
1627380000000|2021-07-27 10:00:00|6920.06|6920.06|6924.75|6924.75|6924.75|6924.75|6920.06|6920.06|0
1627380300000|2021-07-27 10:05:00|6927.64|6927.64|6928.91|6928.91|6928.91|6928.91|6927.41|6927.41|0
1627380600000|2021-07-27 10:10:00|6929.07|6929.07|6926.26|6926.26|6929.43|6929.43|6926.26|6926.26|0
1627380900000|2021-07-27 10:15:00|6925.7|6925.7|6927.12|6927.12|6927.68|6927.68|6925.66|6925.66|0
1627381200000|2021-07-27 10:20:00|6926.58|6926.58|6930.86|6930.86|6930.86|6930.86|6926.58|6926.58|0
1627381500000|2021-07-27 10:25:00|6930.67|6930.67|6930.9|6930.9|6930.9|6930.9|6929.88|6929.88|0
1627381800000|2021-07-27 10:30:00|6931.93|6931.93|6933.77|6933.77|6934.77|6934.77|6931.93|6931.93|0
1627382100000|2021-07-27 10:35:00|6932.84|6932.84|6936.71|6936.71|6936.71|6936.71|6932.84|6932.84|0
1627382400000|2021-07-27 10:40:00|6937.5|6937.5|6939.05|6939.05|6939.05|6939.05|6936.98|6936.98|0
1627382700000|2021-07-27 10:45:00|6938.85|6938.85|6942.1|6942.1|6942.1|6942.1|6938.85|6938.85|0
1627383000000|2021-07-27 10:50:00|6942.39|6942.39|6939.72|6939.72|6942.39|6942.39|6939.72|6939.72|0
1627383300000|2021-07-27 10:55:00|6940.27|6940.27|6940.83|6940.83|6940.83|6940.83|6940.27|6940.27|0
1627383600000|2021-07-27 11:00:00|6941.93|6941.93|6943.19|6943.19|6943.19|6943.19|6941.76|6941.76|0
1627383900000|2021-07-27 11:05:00|6944.95|6944.95|6947.44|6947.44|6947.83|6947.83|6944.82|6944.82|0
1627384200000|2021-07-27 11:10:00|6948.56|6948.56|6949.5|6949.5|6949.5|6949.5|6947.33|6947.33|0
1627384500000|2021-07-27 11:15:00|6949.32|6949.32|6950.5|6950.5|6950.67|6950.67|6949.32|6949.32|0
1627384800000|2021-07-27 11:20:00|6951.62|6951.62|6950.23|6950.23|6952.01|6952.01|6950.23|6950.23|0
1627385100000|2021-07-27 11:25:00|6949.67|6949.67|6950.82|6950.82|6950.82|6950.82|6949.67|6949.67|0
1627385400000|2021-07-27 11:30:00|6950.6|6950.6|6952.02|6952.02|6952.02|6952.02|6950.4|6950.4|0
1627385700000|2021-07-27 11:35:00|6953.04|6953.04|6958.84|6958.84|6958.84|6958.84|6953.04|6953.04|0
1627386000000|2021-07-27 11:40:00|6958.88|6958.88|6956.96|6956.96|6958.88|6958.88|6956.38|6956.38|0
1627386300000|2021-07-27 11:45:00|6957.7|6957.7|6957.56|6957.56|6958.63|6958.63|6957.56|6957.56|0
1627386600000|2021-07-27 11:50:00|6956.86|6956.86|6957.86|6957.86|6958.43|6958.43|6956.86|6956.86|0
1627386900000|2021-07-27 11:55:00|6958.13|6958.13|6959.36|6959.36|6959.36|6959.36|6958.13|6958.13|0
1627387200000|2021-07-27 12:00:00|6960.35|6960.35|6961.4|6961.4|6961.4|6961.4|6959.98|6959.98|0
1627387500000|2021-07-27 12:05:00|6961.13|6961.13|6960.79|6960.79|6961.13|6961.13|6958.9|6958.9|0
1627387800000|2021-07-27 12:10:00|6960.66|6960.66|6959.25|6959.25|6961.85|6961.85|6959.25|6959.25|0
1627388100000|2021-07-27 12:15:00|6958.71|6958.71|6960.37|6960.37|6960.61|6960.61|6958.32|6958.32|0
1627388400000|2021-07-27 12:20:00|6959.92|6959.92|6957.72|6957.72|6959.92|6959.92|6957.72|6957.72|0
1627388700000|2021-07-27 12:25:00|6956.84|6956.84|6954.64|6954.64|6956.84|6956.84|6954.64|6954.64|0
1627389000000|2021-07-27 12:30:00|6954.23|6954.23|6956.67|6956.67|6956.67|6956.67|6954.11|6954.11|0
1627389300000|2021-07-27 12:35:00|6955.83|6955.83|6954.68|6954.68|6956.26|6956.26|6954.68|6954.68|0
1627389600000|2021-07-27 12:40:00|6956.01|6956.01|6958.56|6958.56|6958.56|6958.56|6956.01|6956.01|0
1627389900000|2021-07-27 12:45:00|6959.22|6959.22|6961.39|6961.39|6961.86|6961.86|6959.22|6959.22|0
1627390200000|2021-07-27 12:50:00|6962.05|6962.05|6962.68|6962.68|6962.88|6962.88|6962.05|6962.05|0
1627390500000|2021-07-27 12:55:00|6962.49|6962.49|6959.21|6959.21|6962.49|6962.49|6959.21|6959.21|0
1627390800000|2021-07-27 13:00:00|6958.61|6958.61|6960.82|6960.82|6960.82|6960.82|6958.61|6958.61|0
1627391100000|2021-07-27 13:05:00|6962.28|6962.28|6962.93|6962.93|6964.78|6964.78|6962.28|6962.28|0
1627391400000|2021-07-27 13:10:00|6963.3|6963.3|6960.23|6960.23|6963.3|6963.3|6959.92|6959.92|0
1627391700000|2021-07-27 13:15:00|6960.3|6960.3|6961.13|6961.13|6961.13|6961.13|6960.3|6960.3|0
1627392000000|2021-07-27 13:20:00|6961.1|6961.1|6962.73|6962.73|6962.73|6962.73|6961.1|6961.1|0
1627392300000|2021-07-27 13:25:00|6963.37|6963.37|6960.97|6960.97|6963.37|6963.37|6960.97|6960.97|0
1627392600000|2021-07-27 13:30:00|6961.73|6961.73|6953.69|6953.69|6961.73|6961.73|6953.69|6953.69|0
1627392900000|2021-07-27 13:35:00|6953.49|6953.49|6962.16|6962.16|6962.16|6962.16|6953.49|6953.49|0
1627393200000|2021-07-27 13:40:00|6964.43|6964.43|6953.77|6953.77|6964.43|6964.43|6953.77|6953.77|0
1627393500000|2021-07-27 13:45:00|6954.92|6954.92|6957.19|6957.19|6958.8|6958.8|6954.92|6954.92|0
1627393800000|2021-07-27 13:50:00|6956.17|6956.17|6953.09|6953.09|6956.17|6956.17|6951.43|6951.43|0
1627394100000|2021-07-27 13:55:00|6951.75|6951.75|6949.43|6949.43|6953.22|6953.22|6949.43|6949.43|0
1627394400000|2021-07-27 14:00:00|6950.27|6950.27|6949.41|6949.41|6951.1|6951.1|6949.2|6949.2|0
1627394700000|2021-07-27 14:05:00|6948.69|6948.69|6943.02|6943.02|6948.69|6948.69|6943.02|6943.02|0
1627395000000|2021-07-27 14:10:00|6942.67|6942.67|6943.66|6943.66|6943.66|6943.66|6942.08|6942.08|0
1627395300000|2021-07-27 14:15:00|6942.86|6942.86|6940.34|6940.34|6942.86|6942.86|6940.34|6940.34|0
1627395600000|2021-07-27 14:20:00|6941.99|6941.99|6944.85|6944.85|6944.85|6944.85|6940.02|6940.02|0
1627395900000|2021-07-27 14:25:00|6945.07|6945.07|6947.05|6947.05|6947.05|6947.05|6945.07|6945.07|0
1627396200000|2021-07-27 14:30:00|6946.4|6946.4|6939.05|6939.05|6946.4|6946.4|6939.05|6939.05|0
1627396500000|2021-07-27 14:35:00|6938.94|6938.94|6937.63|6937.63|6940.24|6940.24|6937.63|6937.63|0
1627396800000|2021-07-27 14:40:00|6939.26|6939.26|6939.62|6939.62|6940.94|6940.94|6939.26|6939.26|0
1627397100000|2021-07-27 14:45:00|6937.86|6937.86|6940.48|6940.48|6941.08|6941.08|6937.86|6937.86|0
1627397400000|2021-07-27 14:50:00|6940.77|6940.77|6938.98|6938.98|6940.77|6940.77|6936.41|6936.41|0
1627397700000|2021-07-27 14:55:00|6939.98|6939.98|6941|6941|6941.02|6941.02|6939.44|6939.44|0
1627398000000|2021-07-27 15:00:00|6941.83|6941.83|6940.74|6940.74|6941.83|6941.83|6939.21|6939.21|0
1627398300000|2021-07-27 15:05:00|6941.81|6941.81|6940.93|6940.93|6943.71|6943.71|6940.93|6940.93|0
1627398600000|2021-07-27 15:10:00|6938.98|6938.98|6940.21|6940.21|6940.21|6940.21|6938.98|6938.98|0
1627398900000|2021-07-27 15:15:00|6940.56|6940.56|6941.72|6941.72|6943.08|6943.08|6940.56|6940.56|0
1627399200000|2021-07-27 15:20:00|6939.28|6939.28|6941.15|6941.15|6941.37|6941.37|6939.28|6939.28|0
1627399500000|2021-07-27 15:25:00|6940.65|6940.65|6938.57|6938.57|6940.65|6940.65|6938.57|6938.57|0
1627456500000|2021-07-28 07:15:00|6987.86|6987.86|6988.08|6988.08|6990.56|6990.56|6987.86|6987.86|0
1627456800000|2021-07-28 07:20:00|6990.22|6990.22|6994.66|6994.66|6994.66|6994.66|6988.29|6988.29|0
1627457100000|2021-07-28 07:25:00|6996.24|6996.24|7001.66|7001.66|7001.66|7001.66|6996.24|6996.24|0
1627457400000|2021-07-28 07:30:00|6999.98|6999.98|6995.01|6995.01|6999.98|6999.98|6993.92|6993.92|0
1627457700000|2021-07-28 07:35:00|6996.37|6996.37|6995.38|6995.38|7000.13|7000.13|6995.38|6995.38|0
1627458000000|2021-07-28 07:40:00|6996.05|6996.05|6998.69|6998.69|6998.69|6998.69|6994.96|6994.96|0
1627458300000|2021-07-28 07:45:00|6998.53|6998.53|6998.01|6998.01|6999.63|6999.63|6998.01|6998.01|0
1627458600000|2021-07-28 07:50:00|6997.31|6997.31|6998.25|6998.25|6998.25|6998.25|6996.27|6996.27|0
1627458900000|2021-07-28 07:55:00|7000.55|7000.55|6996.82|6996.82|7000.55|7000.55|6996.19|6996.19|0
1627459200000|2021-07-28 08:00:00|6996.17|6996.17|6997.06|6997.06|6997.06|6997.06|6994.92|6994.92|0
1627459500000|2021-07-28 08:05:00|6999.15|6999.15|6998.01|6998.01|6999.48|6999.48|6997.36|6997.36|0
1627459800000|2021-07-28 08:10:00|6998.42|6998.42|7000.96|7000.96|7001.66|7001.66|6998.42|6998.42|0
1627460100000|2021-07-28 08:15:00|7001.89|7001.89|6996.31|6996.31|7001.89|7001.89|6996.31|6996.31|0
1627460400000|2021-07-28 08:20:00|6996.24|6996.24|7000.73|7000.73|7000.73|7000.73|6996.24|6996.24|0
1627460700000|2021-07-28 08:25:00|7000.8|7000.8|7002.43|7002.43|7002.43|7002.43|6999.25|6999.25|0
1627461000000|2021-07-28 08:30:00|7002.83|7002.83|7007.81|7007.81|7008.18|7008.18|7002.83|7002.83|0
1627461300000|2021-07-28 08:35:00|7007.27|7007.27|7015.66|7015.66|7015.66|7015.66|7007.27|7007.27|0
1627461600000|2021-07-28 08:40:00|7018.24|7018.24|7012.82|7012.82|7018.64|7018.64|7012.82|7012.82|0
1627461900000|2021-07-28 08:45:00|7012.25|7012.25|7011.62|7011.62|7012.25|7012.25|7010.92|7010.92|0
1627462200000|2021-07-28 08:50:00|7013.17|7013.17|7010.59|7010.59|7013.78|7013.78|7010.59|7010.59|0
1627462500000|2021-07-28 08:55:00|7012.42|7012.42|7011.99|7011.99|7012.48|7012.48|7011.69|7011.69|0
1627462800000|2021-07-28 09:00:00|7013.46|7013.46|7017.08|7017.08|7017.08|7017.08|7013.46|7013.46|0
1627463100000|2021-07-28 09:05:00|7018.19|7018.19|7017.11|7017.11|7018.29|7018.29|7017.11|7017.11|0
1627463400000|2021-07-28 09:10:00|7014.58|7014.58|7016.33|7016.33|7016.98|7016.98|7014.58|7014.58|0
1627463700000|2021-07-28 09:15:00|7016.68|7016.68|7013.38|7013.38|7016.68|7016.68|7013.38|7013.38|0
1627464000000|2021-07-28 09:20:00|7013.87|7013.87|7015.46|7015.46|7015.46|7015.46|7013.87|7013.87|0
1627464300000|2021-07-28 09:25:00|7016.08|7016.08|7022.31|7022.31|7022.31|7022.31|7016.08|7016.08|0
1627464600000|2021-07-28 09:30:00|7020.96|7020.96|7016.85|7016.85|7020.96|7020.96|7016.85|7016.85|0
1627464900000|2021-07-28 09:35:00|7017|7017|7016.98|7016.98|7018.08|7018.08|7016.78|7016.78|0
1627465200000|2021-07-28 09:40:00|7016.83|7016.83|7014.2|7014.2|7016.83|7016.83|7014.2|7014.2|0
1627465500000|2021-07-28 09:45:00|7015.18|7015.18|7017.56|7017.56|7017.56|7017.56|7015.18|7015.18|0
1627465800000|2021-07-28 09:50:00|7017.65|7017.65|7020.09|7020.09|7020.09|7020.09|7017.15|7017.15|0
1627466100000|2021-07-28 09:55:00|7020.23|7020.23|7021.14|7021.14|7022.67|7022.67|7020.23|7020.23|0
1627466400000|2021-07-28 10:00:00|7021.25|7021.25|7020.12|7020.12|7021.76|7021.76|7020.12|7020.12|0
1627466700000|2021-07-28 10:05:00|7019.12|7019.12|7019.61|7019.61|7019.84|7019.84|7018.92|7018.92|0
1627467000000|2021-07-28 10:10:00|7017.97|7017.97|7016.17|7016.17|7017.97|7017.97|7016.17|7016.17|0
1627467300000|2021-07-28 10:15:00|7014.86|7014.86|7015.58|7015.58|7015.83|7015.83|7014.86|7014.86|0
1627467600000|2021-07-28 10:20:00|7015.72|7015.72|7015.06|7015.06|7015.72|7015.72|7012.84|7012.84|0
1627467900000|2021-07-28 10:25:00|7013.49|7013.49|7015.2|7015.2|7015.2|7015.2|7013.49|7013.49|0
1627468200000|2021-07-28 10:30:00|7015.33|7015.33|7014.07|7014.07|7015.33|7015.33|7013.68|7013.68|0
1627468500000|2021-07-28 10:35:00|7014.68|7014.68|7015.27|7015.27|7015.27|7015.27|7014.4|7014.4|0
1627468800000|2021-07-28 10:40:00|7015.62|7015.62|7014.19|7014.19|7015.62|7015.62|7013.75|7013.75|0
1627469100000|2021-07-28 10:45:00|7014.15|7014.15|7014.63|7014.63|7015.83|7015.83|7014.15|7014.15|0
1627469400000|2021-07-28 10:50:00|7014.34|7014.34|7013.22|7013.22|7016.08|7016.08|7013.22|7013.22|0
1627469700000|2021-07-28 10:55:00|7013.01|7013.01|7016.41|7016.41|7016.41|7016.41|7013.01|7013.01|0
1627470000000|2021-07-28 11:00:00|7017.1|7017.1|7012.38|7012.38|7017.1|7017.1|7011.99|7011.99|0
1627470300000|2021-07-28 11:05:00|7012.93|7012.93|7014.94|7014.94|7015.82|7015.82|7012.93|7012.93|0
1627470600000|2021-07-28 11:10:00|7015.41|7015.41|7015.74|7015.74|7016.28|7016.28|7013.96|7013.96|0
1627470900000|2021-07-28 11:15:00|7016.19|7016.19|7016.17|7016.17|7016.67|7016.67|7015.62|7015.62|0
1627471200000|2021-07-28 11:20:00|7017.07|7017.07|7017.53|7017.53|7018.75|7018.75|7017.07|7017.07|0
1627471500000|2021-07-28 11:25:00|7016.99|7016.99|7019.29|7019.29|7019.39|7019.39|7016.99|7016.99|0
1627471800000|2021-07-28 11:30:00|7019.2|7019.2|7020.75|7020.75|7020.75|7020.75|7019.2|7019.2|0
1627472100000|2021-07-28 11:35:00|7019.8|7019.8|7018.58|7018.58|7019.9|7019.9|7018.58|7018.58|0
1627472400000|2021-07-28 11:40:00|7017.93|7017.93|7017.04|7017.04|7017.93|7017.93|7017.04|7017.04|0
1627472700000|2021-07-28 11:45:00|7017.96|7017.96|7017.55|7017.55|7017.96|7017.96|7016.4|7016.4|0
1627473000000|2021-07-28 11:50:00|7017.89|7017.89|7014.16|7014.16|7018.03|7018.03|7014.16|7014.16|0
1627473300000|2021-07-28 11:55:00|7016.07|7016.07|7015.68|7015.68|7016.07|7016.07|7014.9|7014.9|0
1627473600000|2021-07-28 12:00:00|7017.4|7017.4|7013.49|7013.49|7017.4|7017.4|7013.49|7013.49|0
1627473900000|2021-07-28 12:05:00|7012.93|7012.93|7011.39|7011.39|7014.74|7014.74|7011.39|7011.39|0
1627474200000|2021-07-28 12:10:00|7011.33|7011.33|7006.82|7006.82|7011.33|7011.33|7006.82|7006.82|0
1627474500000|2021-07-28 12:15:00|7004.92|7004.92|7003.38|7003.38|7004.92|7004.92|7002.24|7002.24|0
1627474800000|2021-07-28 12:20:00|7003.22|7003.22|7000.04|7000.04|7003.22|7003.22|7000.04|7000.04|0
1627475100000|2021-07-28 12:25:00|6999.78|6999.78|7002.04|7002.04|7002.04|7002.04|6999.78|6999.78|0
1627475400000|2021-07-28 12:30:00|7001.87|7001.87|7004.36|7004.36|7004.36|7004.36|7001.87|7001.87|0
1627475700000|2021-07-28 12:35:00|7004.98|7004.98|7002.67|7002.67|7004.98|7004.98|7002.67|7002.67|0
1627476000000|2021-07-28 12:40:00|7003.29|7003.29|7004.45|7004.45|7004.45|7004.45|7003.27|7003.27|0
1627476300000|2021-07-28 12:45:00|7004.29|7004.29|7007.18|7007.18|7007.18|7007.18|7004.29|7004.29|0
1627476600000|2021-07-28 12:50:00|7007.91|7007.91|7004.55|7004.55|7007.91|7007.91|7004.55|7004.55|0
1627476900000|2021-07-28 12:55:00|7004.73|7004.73|7003.41|7003.41|7004.73|7004.73|7003.09|7003.09|0
1627477200000|2021-07-28 13:00:00|7003.03|7003.03|7000.15|7000.15|7003.73|7003.73|7000.15|7000.15|0
1627477500000|2021-07-28 13:05:00|7000.36|7000.36|6999.29|6999.29|7001.01|7001.01|6999.29|6999.29|0
1627477800000|2021-07-28 13:10:00|7001.07|7001.07|7002.53|7002.53|7003.1|7003.1|7001.07|7001.07|0
1627478100000|2021-07-28 13:15:00|7002.61|7002.61|7004.43|7004.43|7004.43|7004.43|7002.61|7002.61|0
1627478400000|2021-07-28 13:20:00|7006.14|7006.14|7007.01|7007.01|7007.01|7007.01|7005.88|7005.88|0
1627478700000|2021-07-28 13:25:00|7005.5|7005.5|7003.33|7003.33|7005.5|7005.5|7003.33|7003.33|0
1627479000000|2021-07-28 13:30:00|7003.17|7003.17|6999|6999|7003.17|7003.17|6999|6999|0
1627479300000|2021-07-28 13:35:00|7000.01|7000.01|6999.3|6999.3|7000.01|7000.01|6998.96|6998.96|0
1627479600000|2021-07-28 13:40:00|6997.88|6997.88|6993.77|6993.77|6997.88|6997.88|6992.26|6992.26|0
1627479900000|2021-07-28 13:45:00|6990.94|6990.94|6993.14|6993.14|6993.14|6993.14|6989.81|6989.81|0
1627480200000|2021-07-28 13:50:00|6995.31|6995.31|6998.96|6998.96|6998.96|6998.96|6995.31|6995.31|0
1627480500000|2021-07-28 13:55:00|7001|7001|7013.91|7013.91|7013.91|7013.91|7001|7001|0
1627480800000|2021-07-28 14:00:00|7014.12|7014.12|7013.42|7013.42|7015.32|7015.32|7013.42|7013.42|0
1627481100000|2021-07-28 14:05:00|7011.71|7011.71|7008.33|7008.33|7013.61|7013.61|7008.33|7008.33|0
1627481400000|2021-07-28 14:10:00|7010.72|7010.72|7008.7|7008.7|7012.03|7012.03|7008.16|7008.16|0
1627481700000|2021-07-28 14:15:00|7008.71|7008.71|7011.83|7011.83|7011.83|7011.83|7008.48|7008.48|0
1627482000000|2021-07-28 14:20:00|7012.75|7012.75|7012.04|7012.04|7012.75|7012.75|7011.66|7011.66|0
1627482300000|2021-07-28 14:25:00|7011.01|7011.01|7004.57|7004.57|7011.01|7011.01|7003.73|7003.73|0
1627482600000|2021-07-28 14:30:00|7005.16|7005.16|7006.16|7006.16|7006.42|7006.42|7005.16|7005.16|0
1627482900000|2021-07-28 14:35:00|7007.54|7007.54|7005.56|7005.56|7008.69|7008.69|7005.56|7005.56|0
1627483200000|2021-07-28 14:40:00|7004.75|7004.75|7000.67|7000.67|7004.75|7004.75|7000.67|7000.67|0
1627483500000|2021-07-28 14:45:00|6999.18|6999.18|6998.32|6998.32|6999.19|6999.19|6998.32|6998.32|0
1627483800000|2021-07-28 14:50:00|6997.07|6997.07|7001.17|7001.17|7001.17|7001.17|6997.07|6997.07|0
1627484100000|2021-07-28 14:55:00|7001.38|7001.38|7001.04|7001.04|7002.02|7002.02|7000.87|7000.87|0
1627484400000|2021-07-28 15:00:00|7001.95|7001.95|7003.71|7003.71|7003.71|7003.71|7001.95|7001.95|0
1627484700000|2021-07-28 15:05:00|7005.93|7005.93|7010.11|7010.11|7010.11|7010.11|7005.93|7005.93|0
1627485000000|2021-07-28 15:10:00|7011.32|7011.32|7010.6|7010.6|7013.21|7013.21|7010.49|7010.49|0
1627485300000|2021-07-28 15:15:00|7008.92|7008.92|7008.47|7008.47|7009.74|7009.74|7008.47|7008.47|0
1627485600000|2021-07-28 15:20:00|7007.53|7007.53|7007.75|7007.75|7009.65|7009.65|7007.53|7007.53|0
1627485900000|2021-07-28 15:25:00|7007.44|7007.44|7002.6|7002.6|7007.44|7007.44|7000.93|7000.93|0
1627542900000|2021-07-29 07:15:00|7013.63|7013.63|7007.8|7007.8|7013.63|7013.63|7005.12|7005.12|0
1627543200000|2021-07-29 07:20:00|7009.02|7009.02|7009.58|7009.58|7015.14|7015.14|7008.51|7008.51|0
1627543500000|2021-07-29 07:25:00|7004.18|7004.18|7003.25|7003.25|7004.28|7004.28|7002.12|7002.12|0
1627543800000|2021-07-29 07:30:00|7007.27|7007.27|6992.47|6992.47|7007.27|7007.27|6992.47|6992.47|0
1627544100000|2021-07-29 07:35:00|6990.74|6990.74|6988.54|6988.54|6990.74|6990.74|6984.33|6984.33|0
1627544400000|2021-07-29 07:40:00|6986.52|6986.52|6985.13|6985.13|6986.52|6986.52|6982.61|6982.61|0
1627544700000|2021-07-29 07:45:00|6986.73|6986.73|6992.46|6992.46|6992.46|6992.46|6986.73|6986.73|0
1627545000000|2021-07-29 07:50:00|6989.39|6989.39|6987.34|6987.34|6989.83|6989.83|6987.32|6987.32|0
1627545300000|2021-07-29 07:55:00|6986.7|6986.7|6989.42|6989.42|6989.42|6989.42|6986.7|6986.7|0
1627545600000|2021-07-29 08:00:00|6989.81|6989.81|6994.3|6994.3|6995.36|6995.36|6989.81|6989.81|0
1627545900000|2021-07-29 08:05:00|6993.33|6993.33|6992.27|6992.27|6993.53|6993.53|6991.12|6991.12|0
1627546200000|2021-07-29 08:10:00|6991.43|6991.43|6990.99|6990.99|6992.92|6992.92|6990.99|6990.99|0
1627546500000|2021-07-29 08:15:00|6990.19|6990.19|6991.33|6991.33|6991.33|6991.33|6988.14|6988.14|0
1627546800000|2021-07-29 08:20:00|6988.73|6988.73|6985.32|6985.32|6988.73|6988.73|6985.28|6985.28|0
1627547100000|2021-07-29 08:25:00|6985.17|6985.17|6980.24|6980.24|6985.49|6985.49|6980.24|6980.24|0
1627547400000|2021-07-29 08:30:00|6982.22|6982.22|6989.88|6989.88|6991.35|6991.35|6982.22|6982.22|0
1627547700000|2021-07-29 08:35:00|6990.46|6990.46|6989.61|6989.61|6990.46|6990.46|6985.73|6985.73|0
1627548000000|2021-07-29 08:40:00|6989.48|6989.48|6996.16|6996.16|6996.16|6996.16|6989.48|6989.48|0
1627548300000|2021-07-29 08:45:00|6996.25|6996.25|6993.04|6993.04|6996.27|6996.27|6993.04|6993.04|0
1627548600000|2021-07-29 08:50:00|6993.29|6993.29|6994.59|6994.59|6995.41|6995.41|6993.29|6993.29|0
1627548900000|2021-07-29 08:55:00|6990.41|6990.41|6990.46|6990.46|6990.46|6990.46|6987.63|6987.63|0
1627549200000|2021-07-29 09:00:00|6991.75|6991.75|6992.17|6992.17|6992.17|6992.17|6991.38|6991.38|0
1627549500000|2021-07-29 09:05:00|6991.79|6991.79|6987.24|6987.24|6991.79|6991.79|6987.24|6987.24|0
1627549800000|2021-07-29 09:10:00|6985.71|6985.71|6987.37|6987.37|6987.52|6987.52|6985.71|6985.71|0
1627550100000|2021-07-29 09:15:00|6986.5|6986.5|6985.46|6985.46|6988.15|6988.15|6985.46|6985.46|0
1627550400000|2021-07-29 09:20:00|6985.95|6985.95|6978.91|6978.91|6985.95|6985.95|6978.91|6978.91|0
1627550700000|2021-07-29 09:25:00|6978.39|6978.39|6981.73|6981.73|6981.87|6981.87|6978.39|6978.39|0
1627551000000|2021-07-29 09:30:00|6982.62|6982.62|6989.66|6989.66|6989.66|6989.66|6982.62|6982.62|0
1627551300000|2021-07-29 09:35:00|6990.32|6990.32|6990.37|6990.37|6994.45|6994.45|6990.08|6990.08|0
1627551600000|2021-07-29 09:40:00|6988.88|6988.88|6986.46|6986.46|6988.88|6988.88|6986.05|6986.05|0
1627551900000|2021-07-29 09:45:00|6984.11|6984.11|6987.6|6987.6|6987.76|6987.76|6982.9|6982.9|0
1627552200000|2021-07-29 09:50:00|6988.72|6988.72|6986.84|6986.84|6989.28|6989.28|6986.8|6986.8|0
1627552500000|2021-07-29 09:55:00|6985.98|6985.98|6988.1|6988.1|6988.82|6988.82|6985.98|6985.98|0
1627552800000|2021-07-29 10:00:00|6989.52|6989.52|6989.54|6989.54|6991.04|6991.04|6989.52|6989.52|0
1627553100000|2021-07-29 10:05:00|6990.81|6990.81|6992.19|6992.19|6992.19|6992.19|6989.27|6989.27|0
1627553400000|2021-07-29 10:10:00|6992.64|6992.64|7000.01|7000.01|7000.01|7000.01|6992.52|6992.52|0
1627553700000|2021-07-29 10:15:00|6999.11|6999.11|7000.01|7000.01|7000.17|7000.17|6998.72|6998.72|0
1627554000000|2021-07-29 10:20:00|7001.84|7001.84|7002.08|7002.08|7002.56|7002.56|7000.6|7000.6|0
1627554300000|2021-07-29 10:25:00|7000.57|7000.57|6999.11|6999.11|7000.57|7000.57|6998.65|6998.65|0
1627554600000|2021-07-29 10:30:00|7000.25|7000.25|6996.38|6996.38|7000.25|7000.25|6996.38|6996.38|0
1627554900000|2021-07-29 10:35:00|6994.94|6994.94|6990.01|6990.01|6994.94|6994.94|6990.01|6990.01|0
1627555200000|2021-07-29 10:40:00|6989.85|6989.85|6988.03|6988.03|6989.85|6989.85|6987.86|6987.86|0
1627555500000|2021-07-29 10:45:00|6988.89|6988.89|6985.32|6985.32|6988.89|6988.89|6985.32|6985.32|0
1627555800000|2021-07-29 10:50:00|6984.82|6984.82|6985.09|6985.09|6985.29|6985.29|6983.1|6983.1|0
1627556100000|2021-07-29 10:55:00|6984.57|6984.57|6988.03|6988.03|6988.03|6988.03|6984.57|6984.57|0
1627556400000|2021-07-29 11:00:00|6987.08|6987.08|6987.41|6987.41|6988.73|6988.73|6985|6985|0
1627556700000|2021-07-29 11:05:00|6987.78|6987.78|6984.74|6984.74|6988.45|6988.45|6984.74|6984.74|0
1627557000000|2021-07-29 11:10:00|6984.34|6984.34|6989.94|6989.94|6989.94|6989.94|6984.34|6984.34|0
1627557300000|2021-07-29 11:15:00|6990.12|6990.12|6988.89|6988.89|6990.12|6990.12|6986.92|6986.92|0
1627557600000|2021-07-29 11:20:00|6990.65|6990.65|6982.21|6982.21|6990.65|6990.65|6982.21|6982.21|0
1627557900000|2021-07-29 11:25:00|6982.2|6982.2|6977.96|6977.96|6982.2|6982.2|6977.96|6977.96|0
1627558200000|2021-07-29 11:30:00|6977.41|6977.41|6974.42|6974.42|6978.07|6978.07|6974.42|6974.42|0
1627558500000|2021-07-29 11:35:00|6973.22|6973.22|6971.54|6971.54|6973.22|6973.22|6970.56|6970.56|0
1627558800000|2021-07-29 11:40:00|6970.43|6970.43|6967.47|6967.47|6970.43|6970.43|6966.86|6966.86|0
1627559100000|2021-07-29 11:45:00|6969.12|6969.12|6966.16|6966.16|6969.12|6969.12|6966.08|6966.08|0
1627559400000|2021-07-29 11:50:00|6965.67|6965.67|6966.27|6966.27|6966.27|6966.27|6963.92|6963.92|0
1627559700000|2021-07-29 11:55:00|6966.07|6966.07|6969.25|6969.25|6969.25|6969.25|6966.07|6966.07|0
1627560000000|2021-07-29 12:00:00|6970.15|6970.15|6976.44|6976.44|6976.44|6976.44|6970.15|6970.15|0
1627560300000|2021-07-29 12:05:00|6978.09|6978.09|6982.33|6982.33|6982.33|6982.33|6978.09|6978.09|0
1627560600000|2021-07-29 12:10:00|6983.03|6983.03|6985.48|6985.48|6986.33|6986.33|6983.03|6983.03|0
1627560900000|2021-07-29 12:15:00|6986.44|6986.44|6989.21|6989.21|6989.21|6989.21|6985.67|6985.67|0
1627561200000|2021-07-29 12:20:00|6989.24|6989.24|6986.2|6986.2|6989.53|6989.53|6986.2|6986.2|0
1627561500000|2021-07-29 12:25:00|6983.48|6983.48|6985.83|6985.83|6985.83|6985.83|6983.48|6983.48|0
1627561800000|2021-07-29 12:30:00|6985.81|6985.81|6983.86|6983.86|6985.81|6985.81|6982.21|6982.21|0
1627562100000|2021-07-29 12:35:00|6986.05|6986.05|6992.08|6992.08|6992.08|6992.08|6986.05|6986.05|0
1627562400000|2021-07-29 12:40:00|6991.33|6991.33|6989.3|6989.3|6991.33|6991.33|6988.44|6988.44|0
1627562700000|2021-07-29 12:45:00|6989.99|6989.99|6989.2|6989.2|6989.99|6989.99|6989.03|6989.03|0
1627563000000|2021-07-29 12:50:00|6990.69|6990.69|6992.1|6992.1|6992.67|6992.67|6990.12|6990.12|0
1627563300000|2021-07-29 12:55:00|6990.85|6990.85|6990.64|6990.64|6991.69|6991.69|6990.64|6990.64|0
1627563600000|2021-07-29 13:00:00|6989.96|6989.96|6992.44|6992.44|6993.7|6993.7|6989.96|6989.96|0
1627563900000|2021-07-29 13:05:00|6993.68|6993.68|6996|6996|6999.02|6999.02|6993.68|6993.68|0
1627564200000|2021-07-29 13:10:00|6992.61|6992.61|6989.82|6989.82|6993|6993|6989.6|6989.6|0
1627564500000|2021-07-29 13:15:00|6991.47|6991.47|6990.7|6990.7|6992.69|6992.69|6990.7|6990.7|0
1627564800000|2021-07-29 13:20:00|6988.41|6988.41|6989.49|6989.49|6990.98|6990.98|6988.41|6988.41|0
1627565100000|2021-07-29 13:25:00|6987.79|6987.79|6983.51|6983.51|6987.79|6987.79|6981.83|6981.83|0
1627565400000|2021-07-29 13:30:00|6983.65|6983.65|6982.8|6982.8|6984.91|6984.91|6979.94|6979.94|0
1627565700000|2021-07-29 13:35:00|6984.21|6984.21|6982.17|6982.17|6985.6|6985.6|6982.17|6982.17|0
1627566000000|2021-07-29 13:40:00|6983.15|6983.15|6987.22|6987.22|6987.22|6987.22|6982.93|6982.93|0
1627566300000|2021-07-29 13:45:00|6988.32|6988.32|6989.79|6989.79|6990.63|6990.63|6987.27|6987.27|0
1627566600000|2021-07-29 13:50:00|6989.22|6989.22|6995.71|6995.71|6995.71|6995.71|6989.22|6989.22|0
1627566900000|2021-07-29 13:55:00|6994.73|6994.73|6993.94|6993.94|6996.41|6996.41|6993.07|6993.07|0
1627567200000|2021-07-29 14:00:00|6996.49|6996.49|6987.97|6987.97|6996.49|6996.49|6987.97|6987.97|0
1627567500000|2021-07-29 14:05:00|6989.4|6989.4|6984.89|6984.89|6989.4|6989.4|6984.61|6984.61|0
1627567800000|2021-07-29 14:10:00|6982.58|6982.58|6980.89|6980.89|6982.58|6982.58|6978.77|6978.77|0
1627568100000|2021-07-29 14:15:00|6979.86|6979.86|6979.36|6979.36|6982.16|6982.16|6979.36|6979.36|0
1627568400000|2021-07-29 14:20:00|6980.03|6980.03|6981.75|6981.75|6982.59|6982.59|6979.73|6979.73|0
1627568700000|2021-07-29 14:25:00|6980.64|6980.64|6981.18|6981.18|6981.72|6981.72|6980.34|6980.34|0
1627569000000|2021-07-29 14:30:00|6981.7|6981.7|6981.15|6981.15|6981.7|6981.7|6979.52|6979.52|0
1627569300000|2021-07-29 14:35:00|6981.78|6981.78|6978.02|6978.02|6981.78|6981.78|6978.02|6978.02|0
1627569600000|2021-07-29 14:40:00|6978.21|6978.21|6980.34|6980.34|6980.34|6980.34|6978.21|6978.21|0
1627569900000|2021-07-29 14:45:00|6980.35|6980.35|6982.78|6982.78|6983.22|6983.22|6980.35|6980.35|0
1627570200000|2021-07-29 14:50:00|6982.65|6982.65|6986.41|6986.41|6986.41|6986.41|6982.65|6982.65|0
1627570500000|2021-07-29 14:55:00|6986.21|6986.21|6986.42|6986.42|6986.71|6986.71|6985.16|6985.16|0
1627570800000|2021-07-29 15:00:00|6987.87|6987.87|6985.74|6985.74|6987.87|6987.87|6985.74|6985.74|0
1627571100000|2021-07-29 15:05:00|6985.15|6985.15|6984.77|6984.77|6985.15|6985.15|6983.15|6983.15|0
1627571400000|2021-07-29 15:10:00|6984.91|6984.91|6983.56|6983.56|6985.45|6985.45|6983.56|6983.56|0
1627571700000|2021-07-29 15:15:00|6986.51|6986.51|6987.85|6987.85|6988.59|6988.59|6986.37|6986.37|0
1627572000000|2021-07-29 15:20:00|6989.71|6989.71|6987.21|6987.21|6991.97|6991.97|6987.21|6987.21|0
1627572300000|2021-07-29 15:25:00|6986.18|6986.18|6988.35|6988.35|6988.35|6988.35|6986.18|6986.18|0
1627629300000|2021-07-30 07:15:00|6942.82|6942.82|6950.01|6950.01|6950.01|6950.01|6936.13|6936.13|0
1627629600000|2021-07-30 07:20:00|6950.47|6950.47|6953.01|6953.01|6953.01|6953.01|6949.46|6949.46|0
1627629900000|2021-07-30 07:25:00|6956.86|6956.86|6959.32|6959.32|6959.66|6959.66|6956.86|6956.86|0
1627630200000|2021-07-30 07:30:00|6958.39|6958.39|6957.08|6957.08|6958.39|6958.39|6955.65|6955.65|0
1627630500000|2021-07-30 07:35:00|6956.34|6956.34|6952.6|6952.6|6959.4|6959.4|6952.6|6952.6|0
1627630800000|2021-07-30 07:40:00|6957.52|6957.52|6955.26|6955.26|6957.52|6957.52|6955.26|6955.26|0
1627631100000|2021-07-30 07:45:00|6955.14|6955.14|6959.43|6959.43|6960.47|6960.47|6953.84|6953.84|0
1627631400000|2021-07-30 07:50:00|6959.88|6959.88|6958.6|6958.6|6960.76|6960.76|6958.6|6958.6|0
1627631700000|2021-07-30 07:55:00|6957.65|6957.65|6955.08|6955.08|6958.99|6958.99|6955.08|6955.08|0
1627632000000|2021-07-30 08:00:00|6954.76|6954.76|6959.31|6959.31|6959.31|6959.31|6954.76|6954.76|0
1627632300000|2021-07-30 08:05:00|6960.17|6960.17|6963.76|6963.76|6963.76|6963.76|6960.17|6960.17|0
1627632600000|2021-07-30 08:10:00|6963.47|6963.47|6969.78|6969.78|6969.78|6969.78|6963.47|6963.47|0
1627632900000|2021-07-30 08:15:00|6969.96|6969.96|6975.82|6975.82|6975.82|6975.82|6969.96|6969.96|0
1627633200000|2021-07-30 08:20:00|6974.83|6974.83|6974.52|6974.52|6974.83|6974.83|6973.04|6973.04|0
1627633500000|2021-07-30 08:25:00|6972.52|6972.52|6968.4|6968.4|6972.52|6972.52|6968.4|6968.4|0
1627633800000|2021-07-30 08:30:00|6969.2|6969.2|6967.91|6967.91|6969.2|6969.2|6966.65|6966.65|0
1627634100000|2021-07-30 08:35:00|6969.15|6969.15|6973.47|6973.47|6973.47|6973.47|6969.15|6969.15|0
1627634400000|2021-07-30 08:40:00|6973.72|6973.72|6966.2|6966.2|6973.72|6973.72|6965.47|6965.47|0
1627634700000|2021-07-30 08:45:00|6966.15|6966.15|6967.28|6967.28|6967.8|6967.8|6966.15|6966.15|0
1627635000000|2021-07-30 08:50:00|6968.46|6968.46|6967.12|6967.12|6968.46|6968.46|6966.14|6966.14|0
1627635300000|2021-07-30 08:55:00|6965.36|6965.36|6961.75|6961.75|6965.45|6965.45|6961.75|6961.75|0
1627635600000|2021-07-30 09:00:00|6961.56|6961.56|6962.98|6962.98|6964.17|6964.17|6961.56|6961.56|0
1627635900000|2021-07-30 09:05:00|6964.22|6964.22|6964.08|6964.08|6964.58|6964.58|6964.08|6964.08|0
1627636200000|2021-07-30 09:10:00|6965.39|6965.39|6969.45|6969.45|6969.45|6969.45|6965.3|6965.3|0
1627636500000|2021-07-30 09:15:00|6968.54|6968.54|6968.04|6968.04|6969.36|6969.36|6968.04|6968.04|0
1627636800000|2021-07-30 09:20:00|6967.57|6967.57|6966.33|6966.33|6967.57|6967.57|6964.08|6964.08|0
1627637100000|2021-07-30 09:25:00|6965.61|6965.61|6962.47|6962.47|6965.89|6965.89|6962.42|6962.42|0
1627637400000|2021-07-30 09:30:00|6964.06|6964.06|6964.9|6964.9|6965.26|6965.26|6964.06|6964.06|0
1627637700000|2021-07-30 09:35:00|6964|6964|6956.29|6956.29|6964|6964|6955.64|6955.64|0
1627638000000|2021-07-30 09:40:00|6955.59|6955.59|6959.13|6959.13|6959.13|6959.13|6955.21|6955.21|0
1627638300000|2021-07-30 09:45:00|6956.64|6956.64|6954.29|6954.29|6956.64|6956.64|6952.89|6952.89|0
1627638600000|2021-07-30 09:50:00|6954.59|6954.59|6953.39|6953.39|6955.81|6955.81|6953.36|6953.36|0
1627638900000|2021-07-30 09:55:00|6953.97|6953.97|6952.85|6952.85|6954.14|6954.14|6952.85|6952.85|0
1627639200000|2021-07-30 10:00:00|6953.39|6953.39|6954.65|6954.65|6954.78|6954.78|6953.06|6953.06|0
1627639500000|2021-07-30 10:05:00|6952.06|6952.06|6953.67|6953.67|6953.67|6953.67|6950.03|6950.03|0
1627639800000|2021-07-30 10:10:00|6952.09|6952.09|6947.79|6947.79|6952.09|6952.09|6947.79|6947.79|0
1627640100000|2021-07-30 10:15:00|6948.06|6948.06|6958.39|6958.39|6958.39|6958.39|6948.06|6948.06|0
1627640400000|2021-07-30 10:20:00|6961.63|6961.63|6962.51|6962.51|6965.67|6965.67|6961.63|6961.63|0
1627640700000|2021-07-30 10:25:00|6960.24|6960.24|6964.84|6964.84|6964.84|6964.84|6960.24|6960.24|0
1627641000000|2021-07-30 10:30:00|6963.81|6963.81|6962.41|6962.41|6963.81|6963.81|6960.2|6960.2|0
1627641300000|2021-07-30 10:35:00|6962.96|6962.96|6962.41|6962.41|6962.96|6962.96|6961.72|6961.72|0
1627641600000|2021-07-30 10:40:00|6963.09|6963.09|6958.04|6958.04|6963.09|6963.09|6958.04|6958.04|0
1627641900000|2021-07-30 10:45:00|6958.54|6958.54|6960.38|6960.38|6960.38|6960.38|6958.54|6958.54|0
1627642200000|2021-07-30 10:50:00|6960.83|6960.83|6963.14|6963.14|6963.14|6963.14|6960.83|6960.83|0
1627642500000|2021-07-30 10:55:00|6965.37|6965.37|6972.01|6972.01|6972.01|6972.01|6965.37|6965.37|0
1627642800000|2021-07-30 11:00:00|6971.43|6971.43|6967.72|6967.72|6971.43|6971.43|6967.72|6967.72|0
1627643100000|2021-07-30 11:05:00|6968.35|6968.35|6965.31|6965.31|6968.35|6968.35|6965.31|6965.31|0
1627643400000|2021-07-30 11:10:00|6964.16|6964.16|6966.19|6966.19|6966.19|6966.19|6963.79|6963.79|0
1627643700000|2021-07-30 11:15:00|6966.61|6966.61|6966.66|6966.66|6966.85|6966.85|6966.59|6966.59|0
1627644000000|2021-07-30 11:20:00|6966.74|6966.74|6964.73|6964.73|6966.91|6966.91|6964.73|6964.73|0
1627644300000|2021-07-30 11:25:00|6965.03|6965.03|6961.07|6961.07|6965.03|6965.03|6960.6|6960.6|0
1627644600000|2021-07-30 11:30:00|6960.47|6960.47|6960.42|6960.42|6960.47|6960.47|6959.77|6959.77|0
1627644900000|2021-07-30 11:35:00|6961.46|6961.46|6960.03|6960.03|6964.49|6964.49|6960.03|6960.03|0
1627645200000|2021-07-30 11:40:00|6958.93|6958.93|6962.34|6962.34|6962.34|6962.34|6958.93|6958.93|0
1627645500000|2021-07-30 11:45:00|6961.78|6961.78|6965.21|6965.21|6965.21|6965.21|6961.78|6961.78|0
1627645800000|2021-07-30 11:50:00|6965.52|6965.52|6966.24|6966.24|6966.71|6966.71|6965.52|6965.52|0
1627646100000|2021-07-30 11:55:00|6966.88|6966.88|6963.44|6963.44|6966.88|6966.88|6963.44|6963.44|0
1627646400000|2021-07-30 12:00:00|6962.3|6962.3|6962.12|6962.12|6962.64|6962.64|6961.73|6961.73|0
1627646700000|2021-07-30 12:05:00|6962.14|6962.14|6962.37|6962.37|6962.41|6962.41|6961.4|6961.4|0
1627647000000|2021-07-30 12:10:00|6963.81|6963.81|6959.48|6959.48|6963.81|6963.81|6959.48|6959.48|0
1627647300000|2021-07-30 12:15:00|6959.43|6959.43|6958.7|6958.7|6959.43|6959.43|6958.25|6958.25|0
1627647600000|2021-07-30 12:20:00|6958.46|6958.46|6960.05|6960.05|6960.05|6960.05|6957.78|6957.78|0
1627647900000|2021-07-30 12:25:00|6959.23|6959.23|6960.56|6960.56|6960.56|6960.56|6959.23|6959.23|0
1627648200000|2021-07-30 12:30:00|6961.08|6961.08|6960.73|6960.73|6961.23|6961.23|6959.6|6959.6|0
1627648500000|2021-07-30 12:35:00|6960.49|6960.49|6962.51|6962.51|6962.51|6962.51|6960.49|6960.49|0
1627648800000|2021-07-30 12:40:00|6961.64|6961.64|6961.13|6961.13|6961.81|6961.81|6960.95|6960.95|0
1627649100000|2021-07-30 12:45:00|6960.54|6960.54|6960.61|6960.61|6960.83|6960.83|6960.23|6960.23|0
1627649400000|2021-07-30 12:50:00|6961.59|6961.59|6959.28|6959.28|6961.59|6961.59|6959.28|6959.28|0
1627649700000|2021-07-30 12:55:00|6960.16|6960.16|6959.64|6959.64|6960.49|6960.49|6959.08|6959.08|0
1627650000000|2021-07-30 13:00:00|6957.95|6957.95|6958.67|6958.67|6958.67|6958.67|6957.06|6957.06|0
1627650300000|2021-07-30 13:05:00|6958.49|6958.49|6960.15|6960.15|6960.15|6960.15|6958.49|6958.49|0
1627650600000|2021-07-30 13:10:00|6961.91|6961.91|6963.44|6963.44|6963.44|6963.44|6960.97|6960.97|0
1627650900000|2021-07-30 13:15:00|6963.6|6963.6|6966.8|6966.8|6967.16|6967.16|6963.6|6963.6|0
1627651200000|2021-07-30 13:20:00|6968.12|6968.12|6967.24|6967.24|6969.45|6969.45|6967.24|6967.24|0
1627651500000|2021-07-30 13:25:00|6966.77|6966.77|6965.48|6965.48|6966.77|6966.77|6965.48|6965.48|0
1627651800000|2021-07-30 13:30:00|6963.88|6963.88|6967.83|6967.83|6969.66|6969.66|6963.88|6963.88|0
1627652100000|2021-07-30 13:35:00|6967.8|6967.8|6966.89|6966.89|6967.8|6967.8|6965.02|6965.02|0
1627652400000|2021-07-30 13:40:00|6968.4|6968.4|6967.09|6967.09|6968.4|6968.4|6966.14|6966.14|0
1627652700000|2021-07-30 13:45:00|6967.74|6967.74|6971.28|6971.28|6971.28|6971.28|6967.74|6967.74|0
1627653000000|2021-07-30 13:50:00|6969.86|6969.86|6969.56|6969.56|6969.86|6969.86|6967.82|6967.82|0
1627653300000|2021-07-30 13:55:00|6970.44|6970.44|6973.05|6973.05|6975.18|6975.18|6970.44|6970.44|0
1627653600000|2021-07-30 14:00:00|6973.44|6973.44|6979.89|6979.89|6979.89|6979.89|6973.44|6973.44|0
1627653900000|2021-07-30 14:05:00|6980.84|6980.84|6977.33|6977.33|6981.08|6981.08|6977.33|6977.33|0
1627654200000|2021-07-30 14:10:00|6977.87|6977.87|6978|6978|6978.75|6978.75|6977.29|6977.29|0
1627654500000|2021-07-30 14:15:00|6978.07|6978.07|6975.32|6975.32|6978.07|6978.07|6975.32|6975.32|0
1627654800000|2021-07-30 14:20:00|6973.14|6973.14|6979.4|6979.4|6980.35|6980.35|6973.14|6973.14|0
1627655100000|2021-07-30 14:25:00|6978.5|6978.5|6976.8|6976.8|6978.65|6978.65|6976.67|6976.67|0
1627655400000|2021-07-30 14:30:00|6978.79|6978.79|6980.71|6980.71|6980.71|6980.71|6978.38|6978.38|0
1627655700000|2021-07-30 14:35:00|6981.11|6981.11|6984.15|6984.15|6984.15|6984.15|6979.33|6979.33|0
1627656000000|2021-07-30 14:40:00|6985.01|6985.01|6986.8|6986.8|6986.86|6986.86|6985.01|6985.01|0
1627656300000|2021-07-30 14:45:00|6988.1|6988.1|6986.59|6986.59|6988.1|6988.1|6986.59|6986.59|0
1627656600000|2021-07-30 14:50:00|6986.52|6986.52|6989.87|6989.87|6991.71|6991.71|6986.52|6986.52|0
1627656900000|2021-07-30 14:55:00|6989.02|6989.02|6994.45|6994.45|6994.45|6994.45|6989.02|6989.02|0
1627657200000|2021-07-30 15:00:00|6991.88|6991.88|6984.31|6984.31|6991.88|6991.88|6983.36|6983.36|0
1627657500000|2021-07-30 15:05:00|6984.64|6984.64|6995.27|6995.27|6995.27|6995.27|6984.64|6984.64|0
1627657800000|2021-07-30 15:10:00|6998.59|6998.59|7000.22|7000.22|7000.22|7000.22|6998.59|6998.59|0
1627658100000|2021-07-30 15:15:00|7000.57|7000.57|6999.85|6999.85|7000.57|7000.57|6999.44|6999.44|0
1627658400000|2021-07-30 15:20:00|7000.32|7000.32|7000.55|7000.55|7000.55|7000.55|6998.86|6998.86|0
1627658700000|2021-07-30 15:25:00|7000.52|7000.52|7000.08|7000.08|7000.52|7000.52|6997.4|6997.4|0
1627888500000|2021-08-02 07:15:00|7208.37|7208.37|7212.13|7212.13|7212.76|7212.76|7208.37|7208.37|0
1627888800000|2021-08-02 07:20:00|7209.71|7209.71|7205.37|7205.37|7210.03|7210.03|7205.37|7205.37|0
1627889100000|2021-08-02 07:25:00|7206.17|7206.17|7208.89|7208.89|7212.25|7212.25|7206.17|7206.17|0
1627889400000|2021-08-02 07:30:00|7208.73|7208.73|7204.21|7204.21|7208.73|7208.73|7204.21|7204.21|0
1627889700000|2021-08-02 07:35:00|7201.92|7201.92|7204.37|7204.37|7204.37|7204.37|7201.92|7201.92|0
1627890000000|2021-08-02 07:40:00|7203.97|7203.97|7202.58|7202.58|7203.97|7203.97|7200.83|7200.83|0
1627890300000|2021-08-02 07:45:00|7204.41|7204.41|7205.43|7205.43|7205.99|7205.99|7204.41|7204.41|0
1627890600000|2021-08-02 07:50:00|7207.66|7207.66|7208.13|7208.13|7208.95|7208.95|7207.32|7207.32|0
1627890900000|2021-08-02 07:55:00|7205.78|7205.78|7203.17|7203.17|7206.55|7206.55|7203.17|7203.17|0
1627891200000|2021-08-02 08:00:00|7204.8|7204.8|7207.86|7207.86|7207.86|7207.86|7204.8|7204.8|0
1627891500000|2021-08-02 08:05:00|7211.92|7211.92|7210.16|7210.16|7212.07|7212.07|7210.06|7210.06|0
1627891800000|2021-08-02 08:10:00|7211.62|7211.62|7208.81|7208.81|7211.62|7211.62|7208.81|7208.81|0
1627892100000|2021-08-02 08:15:00|7209.2|7209.2|7209.33|7209.33|7209.33|7209.33|7206.01|7206.01|0
1627892400000|2021-08-02 08:20:00|7209.13|7209.13|7207.07|7207.07|7209.85|7209.85|7207.07|7207.07|0
1627892700000|2021-08-02 08:25:00|7211.19|7211.19|7209.24|7209.24|7211.69|7211.69|7209.24|7209.24|0
1627893000000|2021-08-02 08:30:00|7209.15|7209.15|7208.38|7208.38|7209.15|7209.15|7207.71|7207.71|0
1627893300000|2021-08-02 08:35:00|7208.5|7208.5|7211.3|7211.3|7212.54|7212.54|7208.5|7208.5|0
1627893600000|2021-08-02 08:40:00|7209.73|7209.73|7211.78|7211.78|7211.78|7211.78|7208.92|7208.92|0
1627893900000|2021-08-02 08:45:00|7209.68|7209.68|7208.92|7208.92|7209.68|7209.68|7208.66|7208.66|0
1627894200000|2021-08-02 08:50:00|7210.74|7210.74|7211.67|7211.67|7211.67|7211.67|7210.23|7210.23|0
1627894500000|2021-08-02 08:55:00|7211.12|7211.12|7209.25|7209.25|7211.12|7211.12|7209.25|7209.25|0
1627894800000|2021-08-02 09:00:00|7209.22|7209.22|7210.41|7210.41|7210.41|7210.41|7208.67|7208.67|0
1627895100000|2021-08-02 09:05:00|7210.99|7210.99|7210.35|7210.35|7212.18|7212.18|7210.35|7210.35|0
1627895400000|2021-08-02 09:10:00|7210.4|7210.4|7210.5|7210.5|7210.96|7210.96|7210.13|7210.13|0
1627895700000|2021-08-02 09:15:00|7209|7209|7207.71|7207.71|7209|7209|7207.71|7207.71|0
1627896000000|2021-08-02 09:20:00|7208.63|7208.63|7207.55|7207.55|7209.46|7209.46|7207.55|7207.55|0
1627896300000|2021-08-02 09:25:00|7207.94|7207.94|7206.18|7206.18|7207.94|7207.94|7206.18|7206.18|0
1627896600000|2021-08-02 09:30:00|7204.9|7204.9|7204.15|7204.15|7205.38|7205.38|7204.15|7204.15|0
1627896900000|2021-08-02 09:35:00|7202.49|7202.49|7197.72|7197.72|7202.49|7202.49|7197.72|7197.72|0
1627897200000|2021-08-02 09:40:00|7196.91|7196.91|7194.41|7194.41|7196.91|7196.91|7192.31|7192.31|0
1627897500000|2021-08-02 09:45:00|7194.05|7194.05|7195.95|7195.95|7197.39|7197.39|7194.05|7194.05|0
1627897800000|2021-08-02 09:50:00|7195.21|7195.21|7195.42|7195.42|7196.89|7196.89|7194.99|7194.99|0
1627898100000|2021-08-02 09:55:00|7195.27|7195.27|7195.11|7195.11|7196.51|7196.51|7193.98|7193.98|0
1627898400000|2021-08-02 10:00:00|7194.45|7194.45|7196.51|7196.51|7196.51|7196.51|7192.1|7192.1|0
1627898700000|2021-08-02 10:05:00|7198.51|7198.51|7200.67|7200.67|7201.11|7201.11|7198.51|7198.51|0
1627899000000|2021-08-02 10:10:00|7201.45|7201.45|7200.15|7200.15|7202.34|7202.34|7200.15|7200.15|0
1627899300000|2021-08-02 10:15:00|7201.89|7201.89|7205.44|7205.44|7205.44|7205.44|7201.89|7201.89|0
1627899600000|2021-08-02 10:20:00|7204.88|7204.88|7205.29|7205.29|7205.81|7205.81|7204.21|7204.21|0
1627899900000|2021-08-02 10:25:00|7205.45|7205.45|7204.7|7204.7|7205.45|7205.45|7204.52|7204.52|0
1627900200000|2021-08-02 10:30:00|7204.4|7204.4|7203.29|7203.29|7205.11|7205.11|7203.29|7203.29|0
1627900500000|2021-08-02 10:35:00|7202.15|7202.15|7202.42|7202.42|7203.94|7203.94|7202.14|7202.14|0
1627900800000|2021-08-02 10:40:00|7203.64|7203.64|7200.95|7200.95|7203.64|7203.64|7200.5|7200.5|0
1627901100000|2021-08-02 10:45:00|7200.13|7200.13|7199.24|7199.24|7200.13|7200.13|7198.5|7198.5|0
1627901400000|2021-08-02 10:50:00|7199.72|7199.72|7201.74|7201.74|7202.19|7202.19|7199.72|7199.72|0
1627901700000|2021-08-02 10:55:00|7202.07|7202.07|7197.41|7197.41|7202.39|7202.39|7197.41|7197.41|0
1627902000000|2021-08-02 11:00:00|7195.39|7195.39|7191.05|7191.05|7195.39|7195.39|7191.05|7191.05|0
1627902300000|2021-08-02 11:05:00|7190.54|7190.54|7188.63|7188.63|7190.54|7190.54|7188.26|7188.26|0
1627902600000|2021-08-02 11:10:00|7187.73|7187.73|7189.67|7189.67|7190.85|7190.85|7187.44|7187.44|0
1627902900000|2021-08-02 11:15:00|7190.08|7190.08|7191.2|7191.2|7191.2|7191.2|7189.87|7189.87|0
1627903200000|2021-08-02 11:20:00|7191.74|7191.74|7192.08|7192.08|7193.91|7193.91|7191.74|7191.74|0
1627903500000|2021-08-02 11:25:00|7190.84|7190.84|7188.46|7188.46|7190.84|7190.84|7188.46|7188.46|0
1627903800000|2021-08-02 11:30:00|7187.53|7187.53|7185.95|7185.95|7187.6|7187.6|7185.95|7185.95|0
1627904100000|2021-08-02 11:35:00|7184.24|7184.24|7185.39|7185.39|7185.59|7185.59|7183.97|7183.97|0
1627904400000|2021-08-02 11:40:00|7190.02|7190.02|7185.97|7185.97|7190.02|7190.02|7185.79|7185.79|0
1627904700000|2021-08-02 11:45:00|7185|7185|7180.92|7180.92|7185|7185|7180.92|7180.92|0
1627905000000|2021-08-02 11:50:00|7181.32|7181.32|7182.24|7182.24|7182.58|7182.58|7181.12|7181.12|0
1627905300000|2021-08-02 11:55:00|7178.45|7178.45|7176.99|7176.99|7178.45|7178.45|7176.26|7176.26|0
1627905600000|2021-08-02 12:00:00|7177.52|7177.52|7179.01|7179.01|7179.01|7179.01|7177.52|7177.52|0
1627905900000|2021-08-02 12:05:00|7178.58|7178.58|7178.09|7178.09|7179.57|7179.57|7177.99|7177.99|0
1627906200000|2021-08-02 12:10:00|7175.86|7175.86|7174.2|7174.2|7175.86|7175.86|7173.93|7173.93|0
1627906500000|2021-08-02 12:15:00|7174.19|7174.19|7173.41|7173.41|7174.95|7174.95|7172.52|7172.52|0
1627906800000|2021-08-02 12:20:00|7175.02|7175.02|7173.69|7173.69|7175.27|7175.27|7173.69|7173.69|0
1627907100000|2021-08-02 12:25:00|7172.83|7172.83|7171.88|7171.88|7173.75|7173.75|7171.88|7171.88|0
1627907400000|2021-08-02 12:30:00|7170.19|7170.19|7162.25|7162.25|7170.19|7170.19|7162.23|7162.23|0
1627907700000|2021-08-02 12:35:00|7162.54|7162.54|7158.93|7158.93|7162.54|7162.54|7158.93|7158.93|0
1627908000000|2021-08-02 12:40:00|7159.41|7159.41|7159.04|7159.04|7160.94|7160.94|7159.04|7159.04|0
1627908300000|2021-08-02 12:45:00|7158.34|7158.34|7155.83|7155.83|7158.34|7158.34|7153.9|7153.9|0
1627908600000|2021-08-02 12:50:00|7157.41|7157.41|7158.72|7158.72|7158.79|7158.79|7157.41|7157.41|0
1627908900000|2021-08-02 12:55:00|7159.61|7159.61|7162.16|7162.16|7162.16|7162.16|7159.34|7159.34|0
1627909200000|2021-08-02 13:00:00|7163.49|7163.49|7166.55|7166.55|7167.14|7167.14|7163.49|7163.49|0
1627909500000|2021-08-02 13:05:00|7168.3|7168.3|7170.07|7170.07|7170.07|7170.07|7168|7168|0
1627909800000|2021-08-02 13:10:00|7169.79|7169.79|7174.6|7174.6|7174.68|7174.68|7169.79|7169.79|0
1627910100000|2021-08-02 13:15:00|7175.91|7175.91|7177.23|7177.23|7178.49|7178.49|7175.91|7175.91|0
1627910400000|2021-08-02 13:20:00|7179.27|7179.27|7176.28|7176.28|7179.27|7179.27|7176.28|7176.28|0
1627910700000|2021-08-02 13:25:00|7177.58|7177.58|7178.18|7178.18|7178.18|7178.18|7175.78|7175.78|0
1627911000000|2021-08-02 13:30:00|7179.45|7179.45|7170.83|7170.83|7179.45|7179.45|7170.83|7170.83|0
1627911300000|2021-08-02 13:35:00|7172.55|7172.55|7169.16|7169.16|7172.84|7172.84|7168.25|7168.25|0
1627911600000|2021-08-02 13:40:00|7167.57|7167.57|7165.02|7165.02|7167.57|7167.57|7164.08|7164.08|0
1627911900000|2021-08-02 13:45:00|7164.47|7164.47|7165.38|7165.38|7167.6|7167.6|7163.86|7163.86|0
1627912200000|2021-08-02 13:50:00|7162.27|7162.27|7160.29|7160.29|7162.75|7162.75|7159.93|7159.93|0
1627912500000|2021-08-02 13:55:00|7161.06|7161.06|7163.86|7163.86|7164.12|7164.12|7161.06|7161.06|0
1627912800000|2021-08-02 14:00:00|7164.01|7164.01|7169.36|7169.36|7169.36|7169.36|7164.01|7164.01|0
1627913100000|2021-08-02 14:05:00|7167.71|7167.71|7173.08|7173.08|7173.08|7173.08|7165.89|7165.89|0
1627913400000|2021-08-02 14:10:00|7175.51|7175.51|7174.91|7174.91|7175.51|7175.51|7172.86|7172.86|0
1627913700000|2021-08-02 14:15:00|7176.23|7176.23|7177.56|7177.56|7177.88|7177.88|7176.23|7176.23|0
1627914000000|2021-08-02 14:20:00|7177.45|7177.45|7180.6|7180.6|7180.6|7180.6|7177.45|7177.45|0
1627914300000|2021-08-02 14:25:00|7182.84|7182.84|7186.43|7186.43|7189.04|7189.04|7182.84|7182.84|0
1627914600000|2021-08-02 14:30:00|7187.54|7187.54|7186.8|7186.8|7188.67|7188.67|7186.8|7186.8|0
1627914900000|2021-08-02 14:35:00|7186.59|7186.59|7187.25|7187.25|7187.81|7187.81|7186.59|7186.59|0
1627915200000|2021-08-02 14:40:00|7188.17|7188.17|7187.45|7187.45|7188.17|7188.17|7186.56|7186.56|0
1627915500000|2021-08-02 14:45:00|7187.77|7187.77|7190.64|7190.64|7190.64|7190.64|7187.77|7187.77|0
1627915800000|2021-08-02 14:50:00|7192.67|7192.67|7198.82|7198.82|7198.82|7198.82|7192.67|7192.67|0
1627916100000|2021-08-02 14:55:00|7200.21|7200.21|7200.88|7200.88|7200.88|7200.88|7198.76|7198.76|0
1627916400000|2021-08-02 15:00:00|7200.94|7200.94|7202.66|7202.66|7202.66|7202.66|7197.4|7197.4|0
1627916700000|2021-08-02 15:05:00|7203.56|7203.56|7208.62|7208.62|7208.62|7208.62|7203.56|7203.56|0
1627917000000|2021-08-02 15:10:00|7206.28|7206.28|7207.54|7207.54|7207.54|7207.54|7206.28|7206.28|0
1627917300000|2021-08-02 15:15:00|7205.85|7205.85|7207.59|7207.59|7207.59|7207.59|7205.85|7205.85|0
1627917600000|2021-08-02 15:20:00|7209.69|7209.69|7210.6|7210.6|7211.77|7211.77|7209.37|7209.37|0
1627917900000|2021-08-02 15:25:00|7209.63|7209.63|7209.39|7209.39|7211.67|7211.67|7209.39|7209.39|0
1627974900000|2021-08-03 07:15:00|7190.69|7190.69|7190.47|7190.47|7193.54|7193.54|7188.18|7188.18|0
1627975200000|2021-08-03 07:20:00|7191.91|7191.91|7197.3|7197.3|7197.3|7197.3|7187.78|7187.78|0
1627975500000|2021-08-03 07:25:00|7196.54|7196.54|7205.06|7205.06|7205.06|7205.06|7196.54|7196.54|0
1627975800000|2021-08-03 07:30:00|7207.64|7207.64|7207.63|7207.63|7207.64|7207.64|7204.34|7204.34|0
1627976100000|2021-08-03 07:35:00|7209.76|7209.76|7211.98|7211.98|7213.13|7213.13|7209.76|7209.76|0
1627976400000|2021-08-03 07:40:00|7212.7|7212.7|7219.56|7219.56|7219.56|7219.56|7212.7|7212.7|0
1627976700000|2021-08-03 07:45:00|7219.63|7219.63|7222.22|7222.22|7222.22|7222.22|7217.48|7217.48|0
1627977000000|2021-08-03 07:50:00|7223.04|7223.04|7226.1|7226.1|7226.31|7226.31|7223.04|7223.04|0
1627977300000|2021-08-03 07:55:00|7226.15|7226.15|7221.47|7221.47|7228.47|7228.47|7221.47|7221.47|0
1627977600000|2021-08-03 08:00:00|7222.69|7222.69|7217.2|7217.2|7222.69|7222.69|7217.2|7217.2|0
1627977900000|2021-08-03 08:05:00|7215.11|7215.11|7212.04|7212.04|7215.11|7215.11|7211.72|7211.72|0
1627978200000|2021-08-03 08:10:00|7212.83|7212.83|7209.89|7209.89|7212.83|7212.83|7209.89|7209.89|0
1627978500000|2021-08-03 08:15:00|7209.09|7209.09|7208.01|7208.01|7210.22|7210.22|7207.56|7207.56|0
1627978800000|2021-08-03 08:20:00|7210.95|7210.95|7211.18|7211.18|7212.5|7212.5|7208.63|7208.63|0
1627979100000|2021-08-03 08:25:00|7210.02|7210.02|7210.57|7210.57|7211.01|7211.01|7209.44|7209.44|0
1627979400000|2021-08-03 08:30:00|7210.33|7210.33|7215.35|7215.35|7215.35|7215.35|7210.33|7210.33|0
1627979700000|2021-08-03 08:35:00|7214.79|7214.79|7213.05|7213.05|7215.52|7215.52|7213.05|7213.05|0
1627980000000|2021-08-03 08:40:00|7212.99|7212.99|7215.02|7215.02|7215.02|7215.02|7212.99|7212.99|0
1627980300000|2021-08-03 08:45:00|7214.6|7214.6|7215.75|7215.75|7215.75|7215.75|7214.49|7214.49|0
1627980600000|2021-08-03 08:50:00|7216.87|7216.87|7217.28|7217.28|7218.73|7218.73|7216.87|7216.87|0
1627980900000|2021-08-03 08:55:00|7217.4|7217.4|7213.44|7213.44|7217.4|7217.4|7213.44|7213.44|0
1627981200000|2021-08-03 09:00:00|7212.63|7212.63|7212.55|7212.55|7214.64|7214.64|7212.55|7212.55|0
1627981500000|2021-08-03 09:05:00|7212.26|7212.26|7209.21|7209.21|7212.42|7212.42|7209.21|7209.21|0
1627981800000|2021-08-03 09:10:00|7209.46|7209.46|7212.25|7212.25|7212.25|7212.25|7209.46|7209.46|0
1627982100000|2021-08-03 09:15:00|7212.87|7212.87|7212.79|7212.79|7213.31|7213.31|7212.79|7212.79|0
1627982400000|2021-08-03 09:20:00|7210.96|7210.96|7209.28|7209.28|7210.96|7210.96|7208.44|7208.44|0
1627982700000|2021-08-03 09:25:00|7212.43|7212.43|7213.38|7213.38|7213.38|7213.38|7212.43|7212.43|0
1627983000000|2021-08-03 09:30:00|7212.49|7212.49|7216.57|7216.57|7216.57|7216.57|7212.49|7212.49|0
1627983300000|2021-08-03 09:35:00|7217.37|7217.37|7217.95|7217.95|7217.95|7217.95|7215.16|7215.16|0
1627983600000|2021-08-03 09:40:00|7218.37|7218.37|7218.25|7218.25|7218.74|7218.74|7218.05|7218.05|0
1627983900000|2021-08-03 09:45:00|7219.21|7219.21|7214.35|7214.35|7219.21|7219.21|7214.35|7214.35|0
1627984200000|2021-08-03 09:50:00|7214.32|7214.32|7213.61|7213.61|7215.15|7215.15|7213.61|7213.61|0
1627984500000|2021-08-03 09:55:00|7213.28|7213.28|7214.76|7214.76|7214.76|7214.76|7213.28|7213.28|0
1627984800000|2021-08-03 10:00:00|7214.96|7214.96|7212.73|7212.73|7216.71|7216.71|7212.73|7212.73|0
1627985100000|2021-08-03 10:05:00|7209.97|7209.97|7206.16|7206.16|7209.97|7209.97|7206.16|7206.16|0
1627985400000|2021-08-03 10:10:00|7206.84|7206.84|7207.03|7207.03|7207.24|7207.24|7205.51|7205.51|0
1627985700000|2021-08-03 10:15:00|7206.8|7206.8|7208.09|7208.09|7208.09|7208.09|7205.36|7205.36|0
1627986000000|2021-08-03 10:20:00|7207.23|7207.23|7206.34|7206.34|7207.23|7207.23|7205.58|7205.58|0
1627986300000|2021-08-03 10:25:00|7207.69|7207.69|7203.07|7203.07|7207.69|7207.69|7203.07|7203.07|0
1627986600000|2021-08-03 10:30:00|7201.23|7201.23|7202.24|7202.24|7203.61|7203.61|7201.23|7201.23|0
1627986900000|2021-08-03 10:35:00|7201.9|7201.9|7199.88|7199.88|7201.9|7201.9|7199.88|7199.88|0
1627987200000|2021-08-03 10:40:00|7201.14|7201.14|7201.71|7201.71|7201.71|7201.71|7200.54|7200.54|0
1627987500000|2021-08-03 10:45:00|7200.65|7200.65|7198.42|7198.42|7200.65|7200.65|7198.42|7198.42|0
1627987800000|2021-08-03 10:50:00|7198.52|7198.52|7199.44|7199.44|7199.44|7199.44|7198.21|7198.21|0
1627988100000|2021-08-03 10:55:00|7197.38|7197.38|7198.11|7198.11|7198.11|7198.11|7197.27|7197.27|0
1627988400000|2021-08-03 11:00:00|7197.69|7197.69|7195.61|7195.61|7198.57|7198.57|7195.61|7195.61|0
1627988700000|2021-08-03 11:05:00|7195|7195|7194.92|7194.92|7199|7199|7194.92|7194.92|0
1627989000000|2021-08-03 11:10:00|7195.1|7195.1|7198.57|7198.57|7198.57|7198.57|7194.89|7194.89|0
1627989300000|2021-08-03 11:15:00|7196.95|7196.95|7196.7|7196.7|7198.7|7198.7|7196.7|7196.7|0
1627989600000|2021-08-03 11:20:00|7196.13|7196.13|7194.3|7194.3|7196.13|7196.13|7194.3|7194.3|0
1627989900000|2021-08-03 11:25:00|7196.18|7196.18|7196.99|7196.99|7198.98|7198.98|7196.18|7196.18|0
1627990200000|2021-08-03 11:30:00|7197.15|7197.15|7195.32|7195.32|7197.5|7197.5|7195.32|7195.32|0
1627990500000|2021-08-03 11:35:00|7195.5|7195.5|7196.85|7196.85|7197.72|7197.72|7195.5|7195.5|0
1627990800000|2021-08-03 11:40:00|7197.17|7197.17|7198.94|7198.94|7199.39|7199.39|7197.17|7197.17|0
1627991100000|2021-08-03 11:45:00|7199.53|7199.53|7201.9|7201.9|7201.9|7201.9|7199.53|7199.53|0
1627991400000|2021-08-03 11:50:00|7202.42|7202.42|7203.88|7203.88|7203.9|7203.9|7202.42|7202.42|0
1627991700000|2021-08-03 11:55:00|7202.29|7202.29|7201.92|7201.92|7203.28|7203.28|7201.82|7201.82|0
1627992000000|2021-08-03 12:00:00|7202.86|7202.86|7203.66|7203.66|7203.66|7203.66|7202.39|7202.39|0
1627992300000|2021-08-03 12:05:00|7205.3|7205.3|7205.56|7205.56|7205.56|7205.56|7204.92|7204.92|0
1627992600000|2021-08-03 12:10:00|7205.72|7205.72|7204.07|7204.07|7205.72|7205.72|7203.87|7203.87|0
1627992900000|2021-08-03 12:15:00|7205.23|7205.23|7204.04|7204.04|7205.23|7205.23|7204.04|7204.04|0
1627993200000|2021-08-03 12:20:00|7202.37|7202.37|7204.21|7204.21|7204.21|7204.21|7201.9|7201.9|0
1627993500000|2021-08-03 12:25:00|7202.39|7202.39|7199.86|7199.86|7202.93|7202.93|7199.23|7199.23|0
1627993800000|2021-08-03 12:30:00|7198.68|7198.68|7200.54|7200.54|7200.54|7200.54|7198|7198|0
1627994100000|2021-08-03 12:35:00|7200.46|7200.46|7200.64|7200.64|7200.66|7200.66|7200.28|7200.28|0
1627994400000|2021-08-03 12:40:00|7201.58|7201.58|7202.68|7202.68|7203.12|7203.12|7201.58|7201.58|0
1627994700000|2021-08-03 12:45:00|7202.14|7202.14|7204.73|7204.73|7204.73|7204.73|7201.75|7201.75|0
1627995000000|2021-08-03 12:50:00|7205.13|7205.13|7204.94|7204.94|7205.28|7205.28|7204.08|7204.08|0
1627995300000|2021-08-03 12:55:00|7204.08|7204.08|7205.16|7205.16|7205.16|7205.16|7204.08|7204.08|0
1627995600000|2021-08-03 13:00:00|7205.42|7205.42|7204.47|7204.47|7205.42|7205.42|7203.22|7203.22|0
1627995900000|2021-08-03 13:05:00|7203.98|7203.98|7202.86|7202.86|7204.58|7204.58|7202.86|7202.86|0
1627996200000|2021-08-03 13:10:00|7202.55|7202.55|7207.84|7207.84|7209.34|7209.34|7202.55|7202.55|0
1627996500000|2021-08-03 13:15:00|7208.31|7208.31|7209.42|7209.42|7212.13|7212.13|7208.31|7208.31|0
1627996800000|2021-08-03 13:20:00|7209.53|7209.53|7212.33|7212.33|7213.07|7213.07|7209.53|7209.53|0
1627997100000|2021-08-03 13:25:00|7213.83|7213.83|7216.39|7216.39|7217.01|7217.01|7213.83|7213.83|0
1627997400000|2021-08-03 13:30:00|7218.95|7218.95|7216.07|7216.07|7219.67|7219.67|7216.07|7216.07|0
1627997700000|2021-08-03 13:35:00|7217.01|7217.01|7209.52|7209.52|7217.01|7217.01|7209.52|7209.52|0
1627998000000|2021-08-03 13:40:00|7211.47|7211.47|7212.93|7212.93|7212.93|7212.93|7207.84|7207.84|0
1627998300000|2021-08-03 13:45:00|7211.2|7211.2|7211.16|7211.16|7211.32|7211.32|7209.57|7209.57|0
1627998600000|2021-08-03 13:50:00|7210.02|7210.02|7207.83|7207.83|7210.98|7210.98|7207.83|7207.83|0
1627998900000|2021-08-03 13:55:00|7206.8|7206.8|7199.86|7199.86|7206.8|7206.8|7199.86|7199.86|0
1627999200000|2021-08-03 14:00:00|7196.54|7196.54|7192.7|7192.7|7196.54|7196.54|7190.84|7190.84|0
1627999500000|2021-08-03 14:05:00|7190.11|7190.11|7181.17|7181.17|7190.11|7190.11|7181.17|7181.17|0
1627999800000|2021-08-03 14:10:00|7180.87|7180.87|7181.75|7181.75|7183.33|7183.33|7180.87|7180.87|0
1628000100000|2021-08-03 14:15:00|7180.5|7180.5|7182.29|7182.29|7182.42|7182.42|7180.5|7180.5|0
1628000400000|2021-08-03 14:20:00|7183.22|7183.22|7183.12|7183.12|7183.22|7183.22|7180.12|7180.12|0
1628000700000|2021-08-03 14:25:00|7181.1|7181.1|7180.2|7180.2|7181.1|7181.1|7178.88|7178.88|0
1628001000000|2021-08-03 14:30:00|7180.41|7180.41|7175.91|7175.91|7180.41|7180.41|7174.85|7174.85|0
1628001300000|2021-08-03 14:35:00|7174.51|7174.51|7174.97|7174.97|7174.97|7174.97|7173.26|7173.26|0
1628001600000|2021-08-03 14:40:00|7176.45|7176.45|7183.9|7183.9|7183.9|7183.9|7176.45|7176.45|0
1628001900000|2021-08-03 14:45:00|7183.08|7183.08|7181.25|7181.25|7183.08|7183.08|7180.22|7180.22|0
1628002200000|2021-08-03 14:50:00|7184.15|7184.15|7179.5|7179.5|7185.69|7185.69|7179.5|7179.5|0
1628002500000|2021-08-03 14:55:00|7179.64|7179.64|7180.39|7180.39|7180.39|7180.39|7179.15|7179.15|0
1628002800000|2021-08-03 15:00:00|7178.62|7178.62|7180.66|7180.66|7180.66|7180.66|7178.62|7178.62|0
1628003100000|2021-08-03 15:05:00|7181.41|7181.41|7186.05|7186.05|7186.05|7186.05|7181.41|7181.41|0
1628003400000|2021-08-03 15:10:00|7185.48|7185.48|7182.67|7182.67|7186.84|7186.84|7182.67|7182.67|0
1628003700000|2021-08-03 15:15:00|7180.58|7180.58|7179.01|7179.01|7181.43|7181.43|7179.01|7179.01|0
1628004000000|2021-08-03 15:20:00|7178.25|7178.25|7183.55|7183.55|7183.55|7183.55|7178.25|7178.25|0
1628004300000|2021-08-03 15:25:00|7184.32|7184.32|7182.28|7182.28|7184.32|7184.32|7180.99|7180.99|0
1628061300000|2021-08-04 07:15:00|7211.18|7211.18|7211.73|7211.73|7211.73|7211.73|7208.22|7208.22|0
1628061600000|2021-08-04 07:20:00|7207.19|7207.19|7206.69|7206.69|7208.17|7208.17|7205.76|7205.76|0
1628061900000|2021-08-04 07:25:00|7206.12|7206.12|7205.07|7205.07|7207.14|7207.14|7205.07|7205.07|0
1628062200000|2021-08-04 07:30:00|7205.93|7205.93|7206.07|7206.07|7206.79|7206.79|7205.52|7205.52|0
1628062500000|2021-08-04 07:35:00|7205.96|7205.96|7203.85|7203.85|7207.65|7207.65|7203.85|7203.85|0
1628062800000|2021-08-04 07:40:00|7203.16|7203.16|7207.06|7207.06|7207.06|7207.06|7203.16|7203.16|0
1628063100000|2021-08-04 07:45:00|7206.66|7206.66|7205.03|7205.03|7207.01|7207.01|7205.03|7205.03|0
1628063400000|2021-08-04 07:50:00|7204.42|7204.42|7206.01|7206.01|7207.63|7207.63|7204.42|7204.42|0
1628063700000|2021-08-04 07:55:00|7205.41|7205.41|7201.62|7201.62|7205.86|7205.86|7201.62|7201.62|0
1628064000000|2021-08-04 08:00:00|7199.35|7199.35|7193.62|7193.62|7199.35|7199.35|7193.56|7193.56|0
1628064300000|2021-08-04 08:05:00|7194.55|7194.55|7196.11|7196.11|7196.11|7196.11|7194.34|7194.34|0
1628064600000|2021-08-04 08:10:00|7197.3|7197.3|7200|7200|7200|7200|7196.49|7196.49|0
1628064900000|2021-08-04 08:15:00|7200.34|7200.34|7206.55|7206.55|7206.55|7206.55|7200.34|7200.34|0
1628065200000|2021-08-04 08:20:00|7207.05|7207.05|7209.03|7209.03|7209.7|7209.7|7207.05|7207.05|0
1628065500000|2021-08-04 08:25:00|7209.41|7209.41|7207.2|7207.2|7209.41|7209.41|7206|7206|0
1628065800000|2021-08-04 08:30:00|7206.89|7206.89|7204.22|7204.22|7206.89|7206.89|7203.4|7203.4|0
1628066100000|2021-08-04 08:35:00|7204.92|7204.92|7203.91|7203.91|7204.92|7204.92|7203.07|7203.07|0
1628066400000|2021-08-04 08:40:00|7205.21|7205.21|7206.89|7206.89|7207.35|7207.35|7205.21|7205.21|0
1628066700000|2021-08-04 08:45:00|7206.76|7206.76|7208.92|7208.92|7210.31|7210.31|7205.74|7205.74|0
1628067000000|2021-08-04 08:50:00|7209.54|7209.54|7210.58|7210.58|7210.82|7210.82|7209.54|7209.54|0
1628067300000|2021-08-04 08:55:00|7210.62|7210.62|7214.52|7214.52|7214.52|7214.52|7210.62|7210.62|0
1628067600000|2021-08-04 09:00:00|7215.39|7215.39|7215.41|7215.41|7216.62|7216.62|7215.39|7215.39|0
1628067900000|2021-08-04 09:05:00|7215.53|7215.53|7216.33|7216.33|7217.76|7217.76|7215.53|7215.53|0
1628068200000|2021-08-04 09:10:00|7215.6|7215.6|7217.18|7217.18|7217.37|7217.37|7215.6|7215.6|0
1628068500000|2021-08-04 09:15:00|7216.48|7216.48|7215.18|7215.18|7217.6|7217.6|7215.18|7215.18|0
1628068800000|2021-08-04 09:20:00|7215.54|7215.54|7212.77|7212.77|7216.14|7216.14|7212.77|7212.77|0
1628069100000|2021-08-04 09:25:00|7212.86|7212.86|7211.32|7211.32|7214.62|7214.62|7211.32|7211.32|0
1628069400000|2021-08-04 09:30:00|7211.58|7211.58|7210.98|7210.98|7211.74|7211.74|7210.98|7210.98|0
1628069700000|2021-08-04 09:35:00|7211.58|7211.58|7213.31|7213.31|7214.29|7214.29|7211.58|7211.58|0
1628070000000|2021-08-04 09:40:00|7213.52|7213.52|7215.38|7215.38|7215.38|7215.38|7213.52|7213.52|0
1628070300000|2021-08-04 09:45:00|7215.07|7215.07|7215.98|7215.98|7217.99|7217.99|7215.07|7215.07|0
1628070600000|2021-08-04 09:50:00|7215.62|7215.62|7217.78|7217.78|7217.78|7217.78|7215.62|7215.62|0
1628070900000|2021-08-04 09:55:00|7218.29|7218.29|7215.63|7215.63|7218.29|7218.29|7215.63|7215.63|0
1628071200000|2021-08-04 10:00:00|7216.82|7216.82|7216.03|7216.03|7217.6|7217.6|7216.03|7216.03|0
1628071500000|2021-08-04 10:05:00|7215.44|7215.44|7217.45|7217.45|7218|7218|7215.44|7215.44|0
1628071800000|2021-08-04 10:10:00|7217.44|7217.44|7217.02|7217.02|7217.44|7217.44|7216.2|7216.2|0
1628072100000|2021-08-04 10:15:00|7217.05|7217.05|7213.48|7213.48|7217.05|7217.05|7213.48|7213.48|0
1628072400000|2021-08-04 10:20:00|7213.8|7213.8|7211.67|7211.67|7213.8|7213.8|7211.67|7211.67|0
1628072700000|2021-08-04 10:25:00|7211.9|7211.9|7212.43|7212.43|7212.43|7212.43|7211.9|7211.9|0
1628073000000|2021-08-04 10:30:00|7212.54|7212.54|7212.82|7212.82|7213.72|7213.72|7212.42|7212.42|0
1628073300000|2021-08-04 10:35:00|7212.89|7212.89|7211.43|7211.43|7213.58|7213.58|7211.43|7211.43|0
1628073600000|2021-08-04 10:40:00|7211.91|7211.91|7214.87|7214.87|7214.88|7214.88|7211.91|7211.91|0
1628073900000|2021-08-04 10:45:00|7214.86|7214.86|7214.55|7214.55|7214.86|7214.86|7214.2|7214.2|0
1628074200000|2021-08-04 10:50:00|7214.45|7214.45|7214.32|7214.32|7214.45|7214.45|7213.17|7213.17|0
1628074500000|2021-08-04 10:55:00|7214.22|7214.22|7215.59|7215.59|7215.59|7215.59|7213.5|7213.5|0
1628074800000|2021-08-04 11:00:00|7216.6|7216.6|7214.89|7214.89|7217.56|7217.56|7214.89|7214.89|0
1628075100000|2021-08-04 11:05:00|7215.18|7215.18|7215.21|7215.21|7215.43|7215.43|7215.18|7215.18|0
1628075400000|2021-08-04 11:10:00|7215.4|7215.4|7216.62|7216.62|7216.62|7216.62|7215.4|7215.4|0
1628075700000|2021-08-04 11:15:00|7217.03|7217.03|7223.02|7223.02|7223.02|7223.02|7217.03|7217.03|0
1628076000000|2021-08-04 11:20:00|7223.29|7223.29|7226.62|7226.62|7227.09|7227.09|7223.29|7223.29|0
1628076300000|2021-08-04 11:25:00|7226.72|7226.72|7227.68|7227.68|7227.86|7227.86|7226.72|7226.72|0
1628076600000|2021-08-04 11:30:00|7228.08|7228.08|7227.47|7227.47|7228.31|7228.31|7226.77|7226.77|0
1628076900000|2021-08-04 11:35:00|7227.69|7227.69|7229.08|7229.08|7229.64|7229.64|7227.18|7227.18|0
1628077200000|2021-08-04 11:40:00|7229.51|7229.51|7228.51|7228.51|7230.12|7230.12|7228.51|7228.51|0
1628077500000|2021-08-04 11:45:00|7228.09|7228.09|7227.17|7227.17|7228.09|7228.09|7227|7227|0
1628077800000|2021-08-04 11:50:00|7226.96|7226.96|7228.27|7228.27|7228.27|7228.27|7226.96|7226.96|0
1628078100000|2021-08-04 11:55:00|7228.85|7228.85|7227.89|7227.89|7229.16|7229.16|7227.72|7227.72|0
1628078400000|2021-08-04 12:00:00|7228.71|7228.71|7226.58|7226.58|7228.71|7228.71|7226.19|7226.19|0
1628078700000|2021-08-04 12:05:00|7228.76|7228.76|7225.83|7225.83|7228.76|7228.76|7225.72|7225.72|0
1628079000000|2021-08-04 12:10:00|7225.5|7225.5|7223.34|7223.34|7225.7|7225.7|7223.34|7223.34|0
1628079300000|2021-08-04 12:15:00|7222.87|7222.87|7223.38|7223.38|7223.44|7223.44|7222.34|7222.34|0
1628079600000|2021-08-04 12:20:00|7223.04|7223.04|7222.63|7222.63|7224.08|7224.08|7222.63|7222.63|0
1628079900000|2021-08-04 12:25:00|7221.92|7221.92|7223.38|7223.38|7223.59|7223.59|7221.92|7221.92|0
1628080200000|2021-08-04 12:30:00|7225.66|7225.66|7226.23|7226.23|7228.31|7228.31|7225.66|7225.66|0
1628080500000|2021-08-04 12:35:00|7226.34|7226.34|7226.1|7226.1|7226.34|7226.34|7225.63|7225.63|0
1628080800000|2021-08-04 12:40:00|7226.32|7226.32|7226.82|7226.82|7227.16|7227.16|7226.32|7226.32|0
1628081100000|2021-08-04 12:45:00|7227.19|7227.19|7227.93|7227.93|7228.57|7228.57|7227.19|7227.19|0
1628081400000|2021-08-04 12:50:00|7225.39|7225.39|7222.83|7222.83|7225.47|7225.47|7222.83|7222.83|0
1628081700000|2021-08-04 12:55:00|7222.77|7222.77|7224.9|7224.9|7224.9|7224.9|7222.35|7222.35|0
1628082000000|2021-08-04 13:00:00|7224.54|7224.54|7221.48|7221.48|7224.54|7224.54|7220.54|7220.54|0
1628082300000|2021-08-04 13:05:00|7222.15|7222.15|7220.17|7220.17|7222.15|7222.15|7220.17|7220.17|0
1628082600000|2021-08-04 13:10:00|7221.25|7221.25|7221.39|7221.39|7222.27|7222.27|7221.25|7221.25|0
1628082900000|2021-08-04 13:15:00|7221.95|7221.95|7221.57|7221.57|7221.95|7221.95|7220.18|7220.18|0
1628083200000|2021-08-04 13:20:00|7221.32|7221.32|7222.06|7222.06|7222.06|7222.06|7221.31|7221.31|0
1628083500000|2021-08-04 13:25:00|7221.44|7221.44|7219.71|7219.71|7221.44|7221.44|7219.71|7219.71|0
1628083800000|2021-08-04 13:30:00|7219.62|7219.62|7222.55|7222.55|7222.55|7222.55|7219.62|7219.62|0
1628084100000|2021-08-04 13:35:00|7222.75|7222.75|7221.94|7221.94|7223.33|7223.33|7220.63|7220.63|0
1628084400000|2021-08-04 13:40:00|7223.97|7223.97|7228.71|7228.71|7228.71|7228.71|7223.97|7223.97|0
1628084700000|2021-08-04 13:45:00|7229.67|7229.67|7233.48|7233.48|7233.94|7233.94|7229.67|7229.67|0
1628085000000|2021-08-04 13:50:00|7234.68|7234.68|7230.85|7230.85|7235.11|7235.11|7230.85|7230.85|0
1628085300000|2021-08-04 13:55:00|7230.14|7230.14|7231.36|7231.36|7232.97|7232.97|7230.14|7230.14|0
1628085600000|2021-08-04 14:00:00|7230.91|7230.91|7230.82|7230.82|7231.3|7231.3|7229.65|7229.65|0
1628085900000|2021-08-04 14:05:00|7228.45|7228.45|7225.02|7225.02|7228.73|7228.73|7225.02|7225.02|0
1628086200000|2021-08-04 14:10:00|7226.01|7226.01|7221.5|7221.5|7226.01|7226.01|7221.5|7221.5|0
1628086500000|2021-08-04 14:15:00|7217.54|7217.54|7215.86|7215.86|7218.41|7218.41|7215.86|7215.86|0
1628086800000|2021-08-04 14:20:00|7216.81|7216.81|7216.59|7216.59|7217.1|7217.1|7215.2|7215.2|0
1628087100000|2021-08-04 14:25:00|7215.32|7215.32|7213.53|7213.53|7216.24|7216.24|7213.53|7213.53|0
1628087400000|2021-08-04 14:30:00|7212.23|7212.23|7211.85|7211.85|7212.44|7212.44|7209.58|7209.58|0
1628087700000|2021-08-04 14:35:00|7211.54|7211.54|7210.67|7210.67|7211.65|7211.65|7210.36|7210.36|0
1628088000000|2021-08-04 14:40:00|7212.05|7212.05|7209.12|7209.12|7212.05|7212.05|7209.12|7209.12|0
1628088300000|2021-08-04 14:45:00|7209.93|7209.93|7211.74|7211.74|7211.74|7211.74|7209.93|7209.93|0
1628088600000|2021-08-04 14:50:00|7212.44|7212.44|7207.12|7207.12|7212.44|7212.44|7207.12|7207.12|0
1628088900000|2021-08-04 14:55:00|7205.27|7205.27|7204.29|7204.29|7205.61|7205.61|7204.12|7204.12|0
1628089200000|2021-08-04 15:00:00|7203.67|7203.67|7204.89|7204.89|7205.07|7205.07|7203.5|7203.5|0
1628089500000|2021-08-04 15:05:00|7205.73|7205.73|7207.3|7207.3|7207.3|7207.3|7205.06|7205.06|0
1628089800000|2021-08-04 15:10:00|7208.04|7208.04|7209.01|7209.01|7209.01|7209.01|7207.5|7207.5|0
1628090100000|2021-08-04 15:15:00|7208.46|7208.46|7207.74|7207.74|7211.58|7211.58|7207.74|7207.74|0
1628090400000|2021-08-04 15:20:00|7207.71|7207.71|7208.76|7208.76|7208.76|7208.76|7206.28|7206.28|0
1628090700000|2021-08-04 15:25:00|7208.54|7208.54|7210.36|7210.36|7210.4|7210.4|7208.54|7208.54|0
1628147700000|2021-08-05 07:15:00|7225.93|7225.93|7231.04|7231.04|7231.04|7231.04|7225.93|7225.93|0
1628148000000|2021-08-05 07:20:00|7234.8|7234.8|7242.19|7242.19|7242.19|7242.19|7229.96|7229.96|0
1628148300000|2021-08-05 07:25:00|7242.63|7242.63|7241.56|7241.56|7242.63|7242.63|7240.6|7240.6|0
1628148600000|2021-08-05 07:30:00|7241.3|7241.3|7229.52|7229.52|7241.3|7241.3|7228.72|7228.72|0
1628148900000|2021-08-05 07:35:00|7232.69|7232.69|7228.82|7228.82|7232.76|7232.76|7228.82|7228.82|0
1628149200000|2021-08-05 07:40:00|7228.45|7228.45|7230.42|7230.42|7231.12|7231.12|7228.45|7228.45|0
1628149500000|2021-08-05 07:45:00|7228.32|7228.32|7230.7|7230.7|7230.7|7230.7|7227.9|7227.9|0
1628149800000|2021-08-05 07:50:00|7228.97|7228.97|7228.67|7228.67|7229.55|7229.55|7228.67|7228.67|0
1628150100000|2021-08-05 07:55:00|7227.71|7227.71|7230.04|7230.04|7230.04|7230.04|7227.26|7227.26|0
1628150400000|2021-08-05 08:00:00|7230.88|7230.88|7232.79|7232.79|7232.93|7232.93|7229.66|7229.66|0
1628150700000|2021-08-05 08:05:00|7231.16|7231.16|7237.32|7237.32|7237.32|7237.32|7231.16|7231.16|0
1628151000000|2021-08-05 08:10:00|7236.62|7236.62|7236.13|7236.13|7239.11|7239.11|7236.13|7236.13|0
1628151300000|2021-08-05 08:15:00|7237.56|7237.56|7236.8|7236.8|7237.56|7237.56|7236.66|7236.66|0
1628151600000|2021-08-05 08:20:00|7236.45|7236.45|7238.65|7238.65|7238.65|7238.65|7236.45|7236.45|0
1628151900000|2021-08-05 08:25:00|7238.07|7238.07|7238.51|7238.51|7239.8|7239.8|7238.07|7238.07|0
1628152200000|2021-08-05 08:30:00|7238.08|7238.08|7236.13|7236.13|7239.21|7239.21|7236.13|7236.13|0
1628152500000|2021-08-05 08:35:00|7236.4|7236.4|7235.67|7235.67|7238.1|7238.1|7235.67|7235.67|0
1628152800000|2021-08-05 08:40:00|7237.11|7237.11|7238.86|7238.86|7240.29|7240.29|7237.11|7237.11|0
1628153100000|2021-08-05 08:45:00|7238.66|7238.66|7240.48|7240.48|7240.65|7240.65|7238.3|7238.3|0
1628153400000|2021-08-05 08:50:00|7239.71|7239.71|7236.48|7236.48|7239.71|7239.71|7236.48|7236.48|0
1628153700000|2021-08-05 08:55:00|7235.99|7235.99|7234.4|7234.4|7235.99|7235.99|7233.35|7233.35|0
1628154000000|2021-08-05 09:00:00|7237.22|7237.22|7240.43|7240.43|7240.43|7240.43|7237.22|7237.22|0
1628154300000|2021-08-05 09:05:00|7241.34|7241.34|7239.04|7239.04|7241.86|7241.86|7238.07|7238.07|0
1628154600000|2021-08-05 09:10:00|7239.23|7239.23|7234.44|7234.44|7239.23|7239.23|7233.24|7233.24|0
1628154900000|2021-08-05 09:15:00|7232.4|7232.4|7228.17|7228.17|7232.4|7232.4|7228.17|7228.17|0
1628155200000|2021-08-05 09:20:00|7228.29|7228.29|7228.25|7228.25|7228.29|7228.29|7227.28|7227.28|0
1628155500000|2021-08-05 09:25:00|7227.87|7227.87|7229.98|7229.98|7230.7|7230.7|7227.87|7227.87|0
1628155800000|2021-08-05 09:30:00|7229.63|7229.63|7232.4|7232.4|7232.4|7232.4|7229.63|7229.63|0
1628156100000|2021-08-05 09:35:00|7232.43|7232.43|7234.54|7234.54|7234.54|7234.54|7232.25|7232.25|0
1628156400000|2021-08-05 09:40:00|7235.3|7235.3|7234.6|7234.6|7235.4|7235.4|7234.23|7234.23|0
1628156700000|2021-08-05 09:45:00|7234.1|7234.1|7233.09|7233.09|7234.1|7234.1|7232.02|7232.02|0
1628157000000|2021-08-05 09:50:00|7233.51|7233.51|7238.4|7238.4|7239.24|7239.24|7233.51|7233.51|0
1628157300000|2021-08-05 09:55:00|7237.49|7237.49|7240.07|7240.07|7240.07|7240.07|7237.49|7237.49|0
1628157600000|2021-08-05 10:00:00|7239.28|7239.28|7240.73|7240.73|7240.73|7240.73|7239|7239|0
1628157900000|2021-08-05 10:05:00|7240.18|7240.18|7237.27|7237.27|7240.18|7240.18|7237.27|7237.27|0
1628158200000|2021-08-05 10:10:00|7237.13|7237.13|7236.22|7236.22|7237.13|7237.13|7236.22|7236.22|0
1628158500000|2021-08-05 10:15:00|7237.32|7237.32|7237.16|7237.16|7238.03|7238.03|7237.16|7237.16|0
1628158800000|2021-08-05 10:20:00|7236.88|7236.88|7235.31|7235.31|7236.99|7236.99|7235|7235|0
1628159100000|2021-08-05 10:25:00|7236.07|7236.07|7236.12|7236.12|7237.25|7237.25|7236.07|7236.07|0
1628159400000|2021-08-05 10:30:00|7236.61|7236.61|7236.69|7236.69|7236.87|7236.87|7236.06|7236.06|0
1628159700000|2021-08-05 10:35:00|7236.73|7236.73|7237.53|7237.53|7238.97|7238.97|7236.73|7236.73|0
1628160000000|2021-08-05 10:40:00|7237.16|7237.16|7234.99|7234.99|7237.16|7237.16|7234.99|7234.99|0
1628160300000|2021-08-05 10:45:00|7235.59|7235.59|7235.96|7235.96|7235.96|7235.96|7234.92|7234.92|0
1628160600000|2021-08-05 10:50:00|7237.34|7237.34|7238.28|7238.28|7238.28|7238.28|7237.34|7237.34|0
1628160900000|2021-08-05 10:55:00|7237.46|7237.46|7236.41|7236.41|7237.46|7237.46|7236.41|7236.41|0
1628161200000|2021-08-05 11:00:00|7235.52|7235.52|7240.03|7240.03|7241.05|7241.05|7235.52|7235.52|0
1628161500000|2021-08-05 11:05:00|7240.14|7240.14|7236.37|7236.37|7240.14|7240.14|7236.37|7236.37|0
1628161800000|2021-08-05 11:10:00|7236.55|7236.55|7237.7|7237.7|7237.7|7237.7|7236.37|7236.37|0
1628162100000|2021-08-05 11:15:00|7239.86|7239.86|7241.87|7241.87|7242.01|7242.01|7239.86|7239.86|0
1628162400000|2021-08-05 11:20:00|7243.44|7243.44|7242.43|7242.43|7243.97|7243.97|7242.43|7242.43|0
1628162700000|2021-08-05 11:25:00|7242.7|7242.7|7243.5|7243.5|7243.5|7243.5|7242.25|7242.25|0
1628163000000|2021-08-05 11:30:00|7243.37|7243.37|7243|7243|7244.03|7244.03|7243|7243|0
1628163300000|2021-08-05 11:35:00|7243.31|7243.31|7243.56|7243.56|7243.56|7243.56|7242.71|7242.71|0
1628163600000|2021-08-05 11:40:00|7243.11|7243.11|7241.97|7241.97|7243.11|7243.11|7241.78|7241.78|0
1628163900000|2021-08-05 11:45:00|7241.07|7241.07|7244|7244|7245.64|7245.64|7241.07|7241.07|0
1628164200000|2021-08-05 11:50:00|7243.73|7243.73|7244.67|7244.67|7245.12|7245.12|7243.73|7243.73|0
1628164500000|2021-08-05 11:55:00|7244.59|7244.59|7245.5|7245.5|7245.5|7245.5|7244.56|7244.56|0
1628164800000|2021-08-05 12:00:00|7245.74|7245.74|7245.67|7245.67|7246.26|7246.26|7245.65|7245.65|0
1628165100000|2021-08-05 12:05:00|7244.98|7244.98|7241.87|7241.87|7244.98|7244.98|7241.68|7241.68|0
1628165400000|2021-08-05 12:10:00|7242.72|7242.72|7241.3|7241.3|7242.89|7242.89|7241.3|7241.3|0
1628165700000|2021-08-05 12:15:00|7240.8|7240.8|7237.56|7237.56|7240.8|7240.8|7237.56|7237.56|0
1628166000000|2021-08-05 12:20:00|7237.69|7237.69|7238.97|7238.97|7239.11|7239.11|7237.69|7237.69|0
1628166300000|2021-08-05 12:25:00|7238.41|7238.41|7238.6|7238.6|7239.07|7239.07|7238.41|7238.41|0
1628166600000|2021-08-05 12:30:00|7238.12|7238.12|7239.16|7239.16|7239.16|7239.16|7237.7|7237.7|0
1628166900000|2021-08-05 12:35:00|7239.31|7239.31|7242.37|7242.37|7242.37|7242.37|7239.01|7239.01|0
1628167200000|2021-08-05 12:40:00|7243.19|7243.19|7242.98|7242.98|7243.35|7243.35|7242.61|7242.61|0
1628167500000|2021-08-05 12:45:00|7243|7243|7239.47|7239.47|7243.43|7243.43|7239.47|7239.47|0
1628167800000|2021-08-05 12:50:00|7238.55|7238.55|7240.71|7240.71|7240.71|7240.71|7238.55|7238.55|0
1628168100000|2021-08-05 12:55:00|7241.12|7241.12|7239.45|7239.45|7241.73|7241.73|7239.45|7239.45|0
1628168400000|2021-08-05 13:00:00|7239.49|7239.49|7241.53|7241.53|7241.53|7241.53|7239.33|7239.33|0
1628168700000|2021-08-05 13:05:00|7242.4|7242.4|7247.59|7247.59|7247.59|7247.59|7242.4|7242.4|0
1628169000000|2021-08-05 13:10:00|7247.16|7247.16|7246.63|7246.63|7247.47|7247.47|7246.63|7246.63|0
1628169300000|2021-08-05 13:15:00|7247.65|7247.65|7248.93|7248.93|7248.96|7248.96|7247.65|7247.65|0
1628169600000|2021-08-05 13:20:00|7249.29|7249.29|7247.62|7247.62|7249.35|7249.35|7247.5|7247.5|0
1628169900000|2021-08-05 13:25:00|7247.51|7247.51|7249.16|7249.16|7249.16|7249.16|7246.37|7246.37|0
1628170200000|2021-08-05 13:30:00|7249.14|7249.14|7247.22|7247.22|7249.14|7249.14|7246.67|7246.67|0
1628170500000|2021-08-05 13:35:00|7248.06|7248.06|7242.91|7242.91|7248.06|7248.06|7242.91|7242.91|0
1628170800000|2021-08-05 13:40:00|7244.45|7244.45|7249.67|7249.67|7249.67|7249.67|7244.43|7244.43|0
1628171100000|2021-08-05 13:45:00|7250.84|7250.84|7249.64|7249.64|7251.33|7251.33|7249.64|7249.64|0
1628171400000|2021-08-05 13:50:00|7249.01|7249.01|7248.7|7248.7|7249.01|7249.01|7247.35|7247.35|0
1628171700000|2021-08-05 13:55:00|7249.58|7249.58|7247.86|7247.86|7249.58|7249.58|7247.86|7247.86|0
1628172000000|2021-08-05 14:00:00|7249.17|7249.17|7243.06|7243.06|7250.18|7250.18|7243.06|7243.06|0
1628172300000|2021-08-05 14:05:00|7241.97|7241.97|7238.61|7238.61|7243.29|7243.29|7238.61|7238.61|0
1628172600000|2021-08-05 14:10:00|7239.56|7239.56|7237.24|7237.24|7240.17|7240.17|7237.24|7237.24|0
1628172900000|2021-08-05 14:15:00|7239.93|7239.93|7239|7239|7239.93|7239.93|7237.75|7237.75|0
1628173200000|2021-08-05 14:20:00|7238.45|7238.45|7237.68|7237.68|7238.89|7238.89|7237.68|7237.68|0
1628173500000|2021-08-05 14:25:00|7235.84|7235.84|7235.99|7235.99|7235.99|7235.99|7233.64|7233.64|0
1628173800000|2021-08-05 14:30:00|7237.31|7237.31|7238.33|7238.33|7238.33|7238.33|7237.31|7237.31|0
1628174100000|2021-08-05 14:35:00|7238.46|7238.46|7235.59|7235.59|7238.7|7238.7|7235.59|7235.59|0
1628174400000|2021-08-05 14:40:00|7234.29|7234.29|7234.45|7234.45|7235.38|7235.38|7232.88|7232.88|0
1628174700000|2021-08-05 14:45:00|7235.02|7235.02|7235.07|7235.07|7235.11|7235.11|7234.53|7234.53|0
1628175000000|2021-08-05 14:50:00|7236.13|7236.13|7236.81|7236.81|7236.81|7236.81|7235.77|7235.77|0
1628175300000|2021-08-05 14:55:00|7235.78|7235.78|7236.21|7236.21|7236.24|7236.24|7235.78|7235.78|0
1628175600000|2021-08-05 15:00:00|7233.18|7233.18|7233.56|7233.56|7234.09|7234.09|7232.75|7232.75|0
1628175900000|2021-08-05 15:05:00|7234.58|7234.58|7235.32|7235.32|7236.32|7236.32|7234.58|7234.58|0
1628176200000|2021-08-05 15:10:00|7235.27|7235.27|7235.47|7235.47|7235.47|7235.47|7233.79|7233.79|0
1628176500000|2021-08-05 15:15:00|7236.42|7236.42|7233.02|7233.02|7236.42|7236.42|7233.02|7233.02|0
1628176800000|2021-08-05 15:20:00|7233.17|7233.17|7234.39|7234.39|7234.88|7234.88|7233.17|7233.17|0
1628177100000|2021-08-05 15:25:00|7235.96|7235.96|7239.3|7239.3|7239.3|7239.3|7235.96|7235.96|0
1628234100000|2021-08-06 07:15:00|7228.67|7228.67|7219.92|7219.92|7230.6|7230.6|7219.92|7219.92|0
1628234400000|2021-08-06 07:20:00|7220.42|7220.42|7225.65|7225.65|7228.48|7228.48|7220.42|7220.42|0
1628234700000|2021-08-06 07:25:00|7225.78|7225.78|7228.15|7228.15|7228.15|7228.15|7225.78|7225.78|0
1628235000000|2021-08-06 07:30:00|7227.95|7227.95|7219.68|7219.68|7227.95|7227.95|7219.68|7219.68|0
1628235300000|2021-08-06 07:35:00|7216.64|7216.64|7220.08|7220.08|7222.45|7222.45|7216.64|7216.64|0
1628235600000|2021-08-06 07:40:00|7219.71|7219.71|7215.83|7215.83|7219.71|7219.71|7215.83|7215.83|0
1628235900000|2021-08-06 07:45:00|7217.15|7217.15|7219.28|7219.28|7219.28|7219.28|7215.97|7215.97|0
1628236200000|2021-08-06 07:50:00|7218.02|7218.02|7216.58|7216.58|7218.38|7218.38|7216.58|7216.58|0
1628236500000|2021-08-06 07:55:00|7216.85|7216.85|7219.25|7219.25|7219.25|7219.25|7216.85|7216.85|0
1628236800000|2021-08-06 08:00:00|7219.73|7219.73|7214.21|7214.21|7219.73|7219.73|7214.21|7214.21|0
1628237100000|2021-08-06 08:05:00|7214.93|7214.93|7218.29|7218.29|7218.29|7218.29|7214.93|7214.93|0
1628237400000|2021-08-06 08:10:00|7217.23|7217.23|7216.75|7216.75|7217.23|7217.23|7216.07|7216.07|0
1628237700000|2021-08-06 08:15:00|7215.91|7215.91|7216.05|7216.05|7216.59|7216.59|7215.91|7215.91|0
1628238000000|2021-08-06 08:20:00|7216.33|7216.33|7218.94|7218.94|7218.94|7218.94|7216.33|7216.33|0
1628238300000|2021-08-06 08:25:00|7222.43|7222.43|7219.99|7219.99|7222.43|7222.43|7219.99|7219.99|0
1628238600000|2021-08-06 08:30:00|7219.48|7219.48|7216.03|7216.03|7219.59|7219.59|7216.03|7216.03|0
1628238900000|2021-08-06 08:35:00|7215.22|7215.22|7214.92|7214.92|7215.22|7215.22|7214.12|7214.12|0
1628239200000|2021-08-06 08:40:00|7213.68|7213.68|7216.26|7216.26|7216.58|7216.58|7213.68|7213.68|0
1628239500000|2021-08-06 08:45:00|7216.25|7216.25|7215.95|7215.95|7216.25|7216.25|7214.91|7214.91|0
1628239800000|2021-08-06 08:50:00|7216.16|7216.16|7214.87|7214.87|7216.16|7216.16|7214.87|7214.87|0
1628240100000|2021-08-06 08:55:00|7213.69|7213.69|7213.58|7213.58|7214.18|7214.18|7213.58|7213.58|0
1628240400000|2021-08-06 09:00:00|7216.31|7216.31|7220.9|7220.9|7221.69|7221.69|7216.31|7216.31|0
1628240700000|2021-08-06 09:05:00|7220.74|7220.74|7220.86|7220.86|7220.86|7220.86|7218.92|7218.92|0
1628241000000|2021-08-06 09:10:00|7219.77|7219.77|7217.84|7217.84|7219.95|7219.95|7217.84|7217.84|0
1628241300000|2021-08-06 09:15:00|7216.44|7216.44|7215.94|7215.94|7216.44|7216.44|7215.4|7215.4|0
1628241600000|2021-08-06 09:20:00|7216.59|7216.59|7216.75|7216.75|7217.4|7217.4|7216.5|7216.5|0
1628241900000|2021-08-06 09:25:00|7216.63|7216.63|7216.13|7216.13|7216.63|7216.63|7215.46|7215.46|0
1628242200000|2021-08-06 09:30:00|7216.56|7216.56|7213.67|7213.67|7217.67|7217.67|7213.67|7213.67|0
1628242500000|2021-08-06 09:35:00|7213.45|7213.45|7214.94|7214.94|7215.29|7215.29|7213.4|7213.4|0
1628242800000|2021-08-06 09:40:00|7214.93|7214.93|7214.71|7214.71|7214.95|7214.95|7214.2|7214.2|0
1628243100000|2021-08-06 09:45:00|7214.67|7214.67|7212.3|7212.3|7215|7215|7212.3|7212.3|0
1628243400000|2021-08-06 09:50:00|7213.61|7213.61|7216.08|7216.08|7216.08|7216.08|7213.61|7213.61|0
1628243700000|2021-08-06 09:55:00|7216.06|7216.06|7214.67|7214.67|7217.21|7217.21|7214.67|7214.67|0
1628244000000|2021-08-06 10:00:00|7215.16|7215.16|7210.45|7210.45|7215.16|7215.16|7210.45|7210.45|0
1628244300000|2021-08-06 10:05:00|7210.59|7210.59|7212.82|7212.82|7212.86|7212.86|7210.59|7210.59|0
1628244600000|2021-08-06 10:10:00|7213.04|7213.04|7216.08|7216.08|7216.08|7216.08|7212.95|7212.95|0
1628244900000|2021-08-06 10:15:00|7216.61|7216.61|7215.49|7215.49|7217.06|7217.06|7214.95|7214.95|0
1628245200000|2021-08-06 10:20:00|7215.5|7215.5|7217.64|7217.64|7217.64|7217.64|7214.11|7214.11|0
1628245500000|2021-08-06 10:25:00|7218.16|7218.16|7217.04|7217.04|7218.16|7218.16|7216.83|7216.83|0
1628245800000|2021-08-06 10:30:00|7217.52|7217.52|7215.72|7215.72|7217.52|7217.52|7215.57|7215.57|0
1628246100000|2021-08-06 10:35:00|7215.39|7215.39|7215.94|7215.94|7216.18|7216.18|7215.28|7215.28|0
1628246400000|2021-08-06 10:40:00|7216.79|7216.79|7218.01|7218.01|7218.01|7218.01|7216.66|7216.66|0
1628246700000|2021-08-06 10:45:00|7217.23|7217.23|7217.15|7217.15|7217.51|7217.51|7215.66|7215.66|0
1628247000000|2021-08-06 10:50:00|7217.35|7217.35|7217.93|7217.93|7217.93|7217.93|7216.95|7216.95|0
1628247300000|2021-08-06 10:55:00|7216.83|7216.83|7220.34|7220.34|7220.34|7220.34|7216.83|7216.83|0
1628247600000|2021-08-06 11:00:00|7220.4|7220.4|7224.86|7224.86|7224.86|7224.86|7220.4|7220.4|0
1628247900000|2021-08-06 11:05:00|7226.25|7226.25|7225.77|7225.77|7226.25|7226.25|7224.91|7224.91|0
1628248200000|2021-08-06 11:10:00|7225.45|7225.45|7225.01|7225.01|7226.71|7226.71|7224.95|7224.95|0
1628248500000|2021-08-06 11:15:00|7223.23|7223.23|7223.28|7223.28|7223.6|7223.6|7222.76|7222.76|0
1628248800000|2021-08-06 11:20:00|7223.9|7223.9|7224.22|7224.22|7224.81|7224.81|7223.9|7223.9|0
1628249100000|2021-08-06 11:25:00|7223.99|7223.99|7223.18|7223.18|7225.03|7225.03|7223.18|7223.18|0
1628249400000|2021-08-06 11:30:00|7222.74|7222.74|7222.31|7222.31|7223.21|7223.21|7222.31|7222.31|0
1628249700000|2021-08-06 11:35:00|7222.46|7222.46|7223.98|7223.98|7223.98|7223.98|7221.72|7221.72|0
1628250000000|2021-08-06 11:40:00|7224.37|7224.37|7223.82|7223.82|7224.37|7224.37|7223.59|7223.59|0
1628250300000|2021-08-06 11:45:00|7224.78|7224.78|7224.72|7224.72|7225.31|7225.31|7223.41|7223.41|0
1628250600000|2021-08-06 11:50:00|7223.47|7223.47|7224.3|7224.3|7225.41|7225.41|7223.47|7223.47|0
1628250900000|2021-08-06 11:55:00|7224.33|7224.33|7223.63|7223.63|7224.33|7224.33|7223.61|7223.61|0
1628251200000|2021-08-06 12:00:00|7223.18|7223.18|7224.97|7224.97|7224.97|7224.97|7223.18|7223.18|0
1628251500000|2021-08-06 12:05:00|7225.13|7225.13|7226.15|7226.15|7226.15|7226.15|7224.89|7224.89|0
1628251800000|2021-08-06 12:10:00|7227.94|7227.94|7227.83|7227.83|7228.32|7228.32|7227.83|7227.83|0
1628252100000|2021-08-06 12:15:00|7227.5|7227.5|7228.44|7228.44|7228.63|7228.63|7227.5|7227.5|0
1628252400000|2021-08-06 12:20:00|7228.61|7228.61|7228.74|7228.74|7228.95|7228.95|7228.35|7228.35|0
1628252700000|2021-08-06 12:25:00|7229.07|7229.07|7229.19|7229.19|7229.19|7229.19|7228.82|7228.82|0
1628253000000|2021-08-06 12:30:00|7229.68|7229.68|7226.82|7226.82|7230.18|7230.18|7226.82|7226.82|0
1628253300000|2021-08-06 12:35:00|7225.42|7225.42|7227.64|7227.64|7227.83|7227.83|7225|7225|0
1628253600000|2021-08-06 12:40:00|7227.69|7227.69|7224.17|7224.17|7227.69|7227.69|7223.92|7223.92|0
1628253900000|2021-08-06 12:45:00|7223.27|7223.27|7218.66|7218.66|7223.27|7223.27|7218.66|7218.66|0
1628254200000|2021-08-06 12:50:00|7217.25|7217.25|7214.13|7214.13|7217.25|7217.25|7213.65|7213.65|0
1628254500000|2021-08-06 12:55:00|7216.52|7216.52|7215.03|7215.03|7217.19|7217.19|7215.03|7215.03|0
1628254800000|2021-08-06 13:00:00|7216.48|7216.48|7218.38|7218.38|7218.38|7218.38|7216.48|7216.48|0
1628255100000|2021-08-06 13:05:00|7219.64|7219.64|7218.71|7218.71|7220.09|7220.09|7218.71|7218.71|0
1628255400000|2021-08-06 13:10:00|7220.25|7220.25|7218.87|7218.87|7220.25|7220.25|7218.87|7218.87|0
1628255700000|2021-08-06 13:15:00|7218.63|7218.63|7219.08|7219.08|7219.61|7219.61|7218.12|7218.12|0
1628256000000|2021-08-06 13:20:00|7219.34|7219.34|7220.6|7220.6|7220.6|7220.6|7219.34|7219.34|0
1628256300000|2021-08-06 13:25:00|7221.74|7221.74|7223.36|7223.36|7223.36|7223.36|7221.01|7221.01|0
1628256600000|2021-08-06 13:30:00|7221.15|7221.15|7223.1|7223.1|7224.3|7224.3|7221.15|7221.15|0
1628256900000|2021-08-06 13:35:00|7223.09|7223.09|7231.11|7231.11|7231.11|7231.11|7222.05|7222.05|0
1628257200000|2021-08-06 13:40:00|7233.83|7233.83|7229.61|7229.61|7233.83|7233.83|7228.85|7228.85|0
1628257500000|2021-08-06 13:45:00|7229.73|7229.73|7228.24|7228.24|7229.75|7229.75|7227.94|7227.94|0
1628257800000|2021-08-06 13:50:00|7228.83|7228.83|7224.82|7224.82|7228.83|7228.83|7224.82|7224.82|0
1628258100000|2021-08-06 13:55:00|7225.42|7225.42|7215.56|7215.56|7225.42|7225.42|7215.56|7215.56|0
1628258400000|2021-08-06 14:00:00|7216.99|7216.99|7228.74|7228.74|7228.74|7228.74|7214.62|7214.62|0
1628258700000|2021-08-06 14:05:00|7231.56|7231.56|7229.55|7229.55|7231.56|7231.56|7228.53|7228.53|0
1628259000000|2021-08-06 14:10:00|7228.76|7228.76|7230.59|7230.59|7230.59|7230.59|7228.55|7228.55|0
1628259300000|2021-08-06 14:15:00|7230.89|7230.89|7232.5|7232.5|7232.53|7232.53|7230.89|7230.89|0
1628259600000|2021-08-06 14:20:00|7232.67|7232.67|7232.03|7232.03|7233.28|7233.28|7232.03|7232.03|0
1628259900000|2021-08-06 14:25:00|7231.13|7231.13|7231.83|7231.83|7231.83|7231.83|7231.13|7231.13|0
1628260200000|2021-08-06 14:30:00|7230.91|7230.91|7232.48|7232.48|7232.49|7232.49|7230.91|7230.91|0
1628260500000|2021-08-06 14:35:00|7235|7235|7233.68|7233.68|7235.13|7235.13|7233.68|7233.68|0
1628260800000|2021-08-06 14:40:00|7233.4|7233.4|7232.86|7232.86|7233.63|7233.63|7232.86|7232.86|0
1628261100000|2021-08-06 14:45:00|7233.31|7233.31|7233.68|7233.68|7233.68|7233.68|7232.52|7232.52|0
1628261400000|2021-08-06 14:50:00|7234.71|7234.71|7231.7|7231.7|7234.71|7234.71|7231.09|7231.09|0
1628261700000|2021-08-06 14:55:00|7231.79|7231.79|7233.04|7233.04|7233.55|7233.55|7231.52|7231.52|0
1628262000000|2021-08-06 15:00:00|7232.08|7232.08|7234.23|7234.23|7234.23|7234.23|7232.08|7232.08|0
1628262300000|2021-08-06 15:05:00|7234.61|7234.61|7236.12|7236.12|7236.24|7236.24|7234.12|7234.12|0
1628262600000|2021-08-06 15:10:00|7235.92|7235.92|7233.44|7233.44|7236.28|7236.28|7233.44|7233.44|0
1628262900000|2021-08-06 15:15:00|7233.29|7233.29|7231.89|7231.89|7233.29|7233.29|7231.29|7231.29|0
1628263200000|2021-08-06 15:20:00|7231.46|7231.46|7232.5|7232.5|7232.5|7232.5|7231.46|7231.46|0
1628263500000|2021-08-06 15:25:00|7231.55|7231.55|7233.02|7233.02|7233.31|7233.31|7230.93|7230.93|0
1628493300000|2021-08-09 07:15:00|7216.33|7216.33|7215.58|7215.58|7218.45|7218.45|7214.76|7214.76|0
1628493600000|2021-08-09 07:20:00|7216.05|7216.05|7222.04|7222.04|7222.04|7222.04|7215.99|7215.99|0
1628493900000|2021-08-09 07:25:00|7221.75|7221.75|7223.54|7223.54|7223.54|7223.54|7221.01|7221.01|0
1628494200000|2021-08-09 07:30:00|7222.03|7222.03|7226.18|7226.18|7228.35|7228.35|7222.03|7222.03|0
1628494500000|2021-08-09 07:35:00|7224.75|7224.75|7221.86|7221.86|7227.13|7227.13|7221.86|7221.86|0
1628494800000|2021-08-09 07:40:00|7222.39|7222.39|7215.64|7215.64|7222.39|7222.39|7215.64|7215.64|0
1628495100000|2021-08-09 07:45:00|7215.97|7215.97|7216.74|7216.74|7218.68|7218.68|7215.97|7215.97|0
1628495400000|2021-08-09 07:50:00|7216.37|7216.37|7220.04|7220.04|7220.04|7220.04|7216.37|7216.37|0
1628495700000|2021-08-09 07:55:00|7219.53|7219.53|7220.59|7220.59|7220.59|7220.59|7219.53|7219.53|0
1628496000000|2021-08-09 08:00:00|7220.62|7220.62|7222.04|7222.04|7222.51|7222.51|7220.08|7220.08|0
1628496300000|2021-08-09 08:05:00|7221.7|7221.7|7219.33|7219.33|7221.7|7221.7|7218.91|7218.91|0
1628496600000|2021-08-09 08:10:00|7220.53|7220.53|7224.08|7224.08|7224.42|7224.42|7220.53|7220.53|0
1628496900000|2021-08-09 08:15:00|7223.07|7223.07|7222.88|7222.88|7223.33|7223.33|7222.88|7222.88|0
1628497200000|2021-08-09 08:20:00|7220.95|7220.95|7215.87|7215.87|7220.95|7220.95|7215.87|7215.87|0
1628497500000|2021-08-09 08:25:00|7213.71|7213.71|7215.02|7215.02|7215.65|7215.65|7213.71|7213.71|0
1628497800000|2021-08-09 08:30:00|7214.08|7214.08|7216.57|7216.57|7216.57|7216.57|7213.98|7213.98|0
1628498100000|2021-08-09 08:35:00|7217.4|7217.4|7222.1|7222.1|7222.1|7222.1|7216.53|7216.53|0
1628498400000|2021-08-09 08:40:00|7222.29|7222.29|7223.54|7223.54|7223.54|7223.54|7222.29|7222.29|0
1628498700000|2021-08-09 08:45:00|7225.31|7225.31|7225.11|7225.11|7226.6|7226.6|7225.11|7225.11|0
1628499000000|2021-08-09 08:50:00|7225.07|7225.07|7226.47|7226.47|7226.7|7226.7|7223.77|7223.77|0
1628499300000|2021-08-09 08:55:00|7227.86|7227.86|7228.62|7228.62|7228.62|7228.62|7227.86|7227.86|0
1628499600000|2021-08-09 09:00:00|7229.67|7229.67|7232.58|7232.58|7232.58|7232.58|7229.67|7229.67|0
1628499900000|2021-08-09 09:05:00|7231.76|7231.76|7229.7|7229.7|7232.42|7232.42|7229.7|7229.7|0
1628500200000|2021-08-09 09:10:00|7227.68|7227.68|7225.98|7225.98|7227.68|7227.68|7225.98|7225.98|0
1628500500000|2021-08-09 09:15:00|7225.23|7225.23|7225.09|7225.09|7226.23|7226.23|7225.09|7225.09|0
1628500800000|2021-08-09 09:20:00|7224.72|7224.72|7224.75|7224.75|7226.07|7226.07|7224.72|7224.72|0
1628501100000|2021-08-09 09:25:00|7222.96|7222.96|7223.44|7223.44|7223.44|7223.44|7222.85|7222.85|0
1628501400000|2021-08-09 09:30:00|7222.11|7222.11|7224.63|7224.63|7224.63|7224.63|7222.1|7222.1|0
1628501700000|2021-08-09 09:35:00|7223.42|7223.42|7221.83|7221.83|7223.42|7223.42|7221.71|7221.71|0
1628502000000|2021-08-09 09:40:00|7221.08|7221.08|7220.48|7220.48|7222.26|7222.26|7220.48|7220.48|0
1628502300000|2021-08-09 09:45:00|7219.89|7219.89|7221.52|7221.52|7222.43|7222.43|7219.89|7219.89|0
1628502600000|2021-08-09 09:50:00|7221.92|7221.92|7224.45|7224.45|7224.45|7224.45|7221.92|7221.92|0
1628502900000|2021-08-09 09:55:00|7225.93|7225.93|7226.51|7226.51|7227.95|7227.95|7225.93|7225.93|0
1628503200000|2021-08-09 10:00:00|7226.46|7226.46|7227.88|7227.88|7228.39|7228.39|7226.46|7226.46|0
1628503500000|2021-08-09 10:05:00|7228.27|7228.27|7228.11|7228.11|7228.27|7228.27|7227.8|7227.8|0
1628503800000|2021-08-09 10:10:00|7227.2|7227.2|7226.48|7226.48|7228.5|7228.5|7226.48|7226.48|0
1628504100000|2021-08-09 10:15:00|7226.57|7226.57|7224.97|7224.97|7226.57|7226.57|7224.97|7224.97|0
1628504400000|2021-08-09 10:20:00|7225.12|7225.12|7225.28|7225.28|7225.28|7225.28|7224.32|7224.32|0
1628504700000|2021-08-09 10:25:00|7225.39|7225.39|7226.91|7226.91|7226.91|7226.91|7225.18|7225.18|0
1628505000000|2021-08-09 10:30:00|7227.05|7227.05|7229.07|7229.07|7229.07|7229.07|7227.05|7227.05|0
1628505300000|2021-08-09 10:35:00|7228.4|7228.4|7228.25|7228.25|7228.5|7228.5|7227.9|7227.9|0
1628505600000|2021-08-09 10:40:00|7228.76|7228.76|7229.57|7229.57|7229.57|7229.57|7228.76|7228.76|0
1628505900000|2021-08-09 10:45:00|7229.36|7229.36|7230.73|7230.73|7230.73|7230.73|7228.92|7228.92|0
1628506200000|2021-08-09 10:50:00|7230.98|7230.98|7232.69|7232.69|7232.69|7232.69|7230.46|7230.46|0
1628506500000|2021-08-09 10:55:00|7233.21|7233.21|7231.89|7231.89|7233.21|7233.21|7231.89|7231.89|0
1628506800000|2021-08-09 11:00:00|7231.81|7231.81|7229.15|7229.15|7231.81|7231.81|7229.15|7229.15|0
1628507100000|2021-08-09 11:05:00|7228.78|7228.78|7228.87|7228.87|7229.24|7229.24|7228.78|7228.78|0
1628507400000|2021-08-09 11:10:00|7230.62|7230.62|7232.79|7232.79|7232.79|7232.79|7230.62|7230.62|0
1628507700000|2021-08-09 11:15:00|7232.91|7232.91|7233.53|7233.53|7233.76|7233.76|7232.91|7232.91|0
1628508000000|2021-08-09 11:20:00|7233.87|7233.87|7236.18|7236.18|7236.18|7236.18|7233.87|7233.87|0
1628508300000|2021-08-09 11:25:00|7237.36|7237.36|7238.08|7238.08|7238.45|7238.45|7237.36|7237.36|0
1628508600000|2021-08-09 11:30:00|7238.79|7238.79|7241.05|7241.05|7241.21|7241.21|7238.79|7238.79|0
1628508900000|2021-08-09 11:35:00|7240.49|7240.49|7241.31|7241.31|7241.31|7241.31|7240.28|7240.28|0
1628509200000|2021-08-09 11:40:00|7241.21|7241.21|7242.44|7242.44|7242.44|7242.44|7241.21|7241.21|0
1628509500000|2021-08-09 11:45:00|7242.39|7242.39|7247.76|7247.76|7247.76|7247.76|7242.39|7242.39|0
1628509800000|2021-08-09 11:50:00|7246.69|7246.69|7245.79|7245.79|7246.69|7246.69|7245.54|7245.54|0
1628510100000|2021-08-09 11:55:00|7245.49|7245.49|7244.97|7244.97|7245.91|7245.91|7244.69|7244.69|0
1628510400000|2021-08-09 12:00:00|7244.43|7244.43|7245.03|7245.03|7245.95|7245.95|7244.43|7244.43|0
1628510700000|2021-08-09 12:05:00|7245.78|7245.78|7247.08|7247.08|7247.08|7247.08|7245.67|7245.67|0
1628511000000|2021-08-09 12:10:00|7247.65|7247.65|7248.11|7248.11|7248.32|7248.32|7247.65|7247.65|0
1628511300000|2021-08-09 12:15:00|7248.49|7248.49|7247.66|7247.66|7248.49|7248.49|7247.31|7247.31|0
1628511600000|2021-08-09 12:20:00|7247.23|7247.23|7245.73|7245.73|7247.23|7247.23|7245.73|7245.73|0
1628511900000|2021-08-09 12:25:00|7245.66|7245.66|7248.37|7248.37|7248.37|7248.37|7245.66|7245.66|0
1628512200000|2021-08-09 12:30:00|7249.2|7249.2|7249.2|7249.2|7249.6|7249.6|7248.4|7248.4|0
1628512500000|2021-08-09 12:35:00|7250.24|7250.24|7252.5|7252.5|7252.5|7252.5|7250.24|7250.24|0
1628512800000|2021-08-09 12:40:00|7252.68|7252.68|7253.44|7253.44|7253.44|7253.44|7252.48|7252.48|0
1628513100000|2021-08-09 12:45:00|7252.91|7252.91|7251.84|7251.84|7252.91|7252.91|7249.71|7249.71|0
1628513400000|2021-08-09 12:50:00|7252.21|7252.21|7255.39|7255.39|7256.48|7256.48|7252.21|7252.21|0
1628513700000|2021-08-09 12:55:00|7256.99|7256.99|7255.73|7255.73|7256.99|7256.99|7255.73|7255.73|0
1628514000000|2021-08-09 13:00:00|7256.4|7256.4|7257.79|7257.79|7257.79|7257.79|7256.31|7256.31|0
1628514300000|2021-08-09 13:05:00|7258.37|7258.37|7258.03|7258.03|7258.4|7258.4|7257.86|7257.86|0
1628514600000|2021-08-09 13:10:00|7258.59|7258.59|7261.46|7261.46|7261.46|7261.46|7258.59|7258.59|0
1628514900000|2021-08-09 13:15:00|7259.94|7259.94|7258.78|7258.78|7260.03|7260.03|7258.2|7258.2|0
1628515200000|2021-08-09 13:20:00|7259.3|7259.3|7261.2|7261.2|7261.2|7261.2|7259.3|7259.3|0
1628515500000|2021-08-09 13:25:00|7259.12|7259.12|7260.82|7260.82|7260.82|7260.82|7258.88|7258.88|0
1628515800000|2021-08-09 13:30:00|7261.04|7261.04|7259.71|7259.71|7262.09|7262.09|7259.69|7259.69|0
1628516100000|2021-08-09 13:35:00|7260.43|7260.43|7256.09|7256.09|7260.43|7260.43|7256.09|7256.09|0
1628516400000|2021-08-09 13:40:00|7253.66|7253.66|7254.68|7254.68|7255.39|7255.39|7253.37|7253.37|0
1628516700000|2021-08-09 13:45:00|7254.52|7254.52|7254.4|7254.4|7255.65|7255.65|7254.4|7254.4|0
1628517000000|2021-08-09 13:50:00|7255.13|7255.13|7258.71|7258.71|7258.71|7258.71|7255.13|7255.13|0
1628517300000|2021-08-09 13:55:00|7259.48|7259.48|7264.05|7264.05|7264.05|7264.05|7259.48|7259.48|0
1628517600000|2021-08-09 14:00:00|7263.62|7263.62|7260.39|7260.39|7263.62|7263.62|7260.3|7260.3|0
1628517900000|2021-08-09 14:05:00|7260.64|7260.64|7260.16|7260.16|7262.55|7262.55|7260.16|7260.16|0
1628518200000|2021-08-09 14:10:00|7260.41|7260.41|7263.67|7263.67|7266.46|7266.46|7260.41|7260.41|0
1628518500000|2021-08-09 14:15:00|7262.56|7262.56|7266.41|7266.41|7266.42|7266.42|7262.56|7262.56|0
1628518800000|2021-08-09 14:20:00|7267.56|7267.56|7271.8|7271.8|7271.8|7271.8|7267.56|7267.56|0
1628519100000|2021-08-09 14:25:00|7272.1|7272.1|7271.61|7271.61|7274.16|7274.16|7271.61|7271.61|0
1628519400000|2021-08-09 14:30:00|7272|7272|7274.55|7274.55|7274.72|7274.72|7272|7272|0
1628519700000|2021-08-09 14:35:00|7275.14|7275.14|7274.36|7274.36|7275.65|7275.65|7274.36|7274.36|0
1628520000000|2021-08-09 14:40:00|7273.6|7273.6|7275.57|7275.57|7275.57|7275.57|7273.45|7273.45|0
1628520300000|2021-08-09 14:45:00|7274.77|7274.77|7275.85|7275.85|7275.85|7275.85|7274.26|7274.26|0
1628520600000|2021-08-09 14:50:00|7273.94|7273.94|7271.56|7271.56|7273.94|7273.94|7271.56|7271.56|0
1628520900000|2021-08-09 14:55:00|7271.17|7271.17|7269.2|7269.2|7271.17|7271.17|7269.2|7269.2|0
1628521200000|2021-08-09 15:00:00|7267.97|7267.97|7267.57|7267.57|7267.97|7267.97|7266.79|7266.79|0
1628521500000|2021-08-09 15:05:00|7268.74|7268.74|7266.27|7266.27|7268.74|7268.74|7266.27|7266.27|0
1628521800000|2021-08-09 15:10:00|7268.44|7268.44|7267.96|7267.96|7269.26|7269.26|7267.9|7267.9|0
1628522100000|2021-08-09 15:15:00|7268.07|7268.07|7269.31|7269.31|7270.24|7270.24|7268.07|7268.07|0
1628522400000|2021-08-09 15:20:00|7269.41|7269.41|7268.87|7268.87|7270.76|7270.76|7268.87|7268.87|0
1628522700000|2021-08-09 15:25:00|7268.74|7268.74|7270.17|7270.17|7270.17|7270.17|7268.74|7268.74|0
1628579700000|2021-08-10 07:15:00|7310.55|7310.55|7310.28|7310.28|7311.88|7311.88|7308.89|7308.89|0
1628580000000|2021-08-10 07:20:00|7308.61|7308.61|7309.07|7309.07|7312.38|7312.38|7308.61|7308.61|0
1628580300000|2021-08-10 07:25:00|7308.75|7308.75|7312.56|7312.56|7312.56|7312.56|7308.75|7308.75|0
1628580600000|2021-08-10 07:30:00|7310.06|7310.06|7315.38|7315.38|7317.35|7317.35|7310.06|7310.06|0
1628580900000|2021-08-10 07:35:00|7316.24|7316.24|7320.03|7320.03|7320.03|7320.03|7316.24|7316.24|0
1628581200000|2021-08-10 07:40:00|7316.47|7316.47|7316.93|7316.93|7317.59|7317.59|7313.78|7313.78|0
1628581500000|2021-08-10 07:45:00|7317.24|7317.24|7319.3|7319.3|7319.51|7319.51|7317.24|7317.24|0
1628581800000|2021-08-10 07:50:00|7318.18|7318.18|7320.8|7320.8|7321.29|7321.29|7318.18|7318.18|0
1628582100000|2021-08-10 07:55:00|7322.53|7322.53|7321.24|7321.24|7322.53|7322.53|7319.45|7319.45|0
1628582400000|2021-08-10 08:00:00|7321.33|7321.33|7320.68|7320.68|7322.48|7322.48|7320.68|7320.68|0
1628582700000|2021-08-10 08:05:00|7321.59|7321.59|7322.93|7322.93|7322.93|7322.93|7321.53|7321.53|0
1628583000000|2021-08-10 08:10:00|7325.22|7325.22|7323.9|7323.9|7325.22|7325.22|7322.44|7322.44|0
1628583300000|2021-08-10 08:15:00|7323.93|7323.93|7324.13|7324.13|7324.13|7324.13|7322.36|7322.36|0
1628583600000|2021-08-10 08:20:00|7323.47|7323.47|7326.6|7326.6|7327.16|7327.16|7323.47|7323.47|0
1628583900000|2021-08-10 08:25:00|7327.48|7327.48|7328.93|7328.93|7329.9|7329.9|7326.48|7326.48|0
1628584200000|2021-08-10 08:30:00|7331.96|7331.96|7335.71|7335.71|7335.71|7335.71|7331.07|7331.07|0
1628584500000|2021-08-10 08:35:00|7336.38|7336.38|7336.92|7336.92|7338.44|7338.44|7335.69|7335.69|0
1628584800000|2021-08-10 08:40:00|7335.74|7335.74|7332.99|7332.99|7336.15|7336.15|7332.99|7332.99|0
1628585100000|2021-08-10 08:45:00|7330.72|7330.72|7336.9|7336.9|7338.32|7338.32|7330.72|7330.72|0
1628585400000|2021-08-10 08:50:00|7337.54|7337.54|7334.23|7334.23|7338.27|7338.27|7334.23|7334.23|0
1628585700000|2021-08-10 08:55:00|7333.6|7333.6|7332.73|7332.73|7334.03|7334.03|7332.73|7332.73|0
1628586000000|2021-08-10 09:00:00|7334.95|7334.95|7334.35|7334.35|7337.45|7337.45|7334.35|7334.35|0
1628586300000|2021-08-10 09:05:00|7334.95|7334.95|7334.6|7334.6|7337.1|7337.1|7334.6|7334.6|0
1628586600000|2021-08-10 09:10:00|7332.73|7332.73|7330.36|7330.36|7332.73|7332.73|7329.6|7329.6|0
1628586900000|2021-08-10 09:15:00|7331.92|7331.92|7336.77|7336.77|7336.77|7336.77|7331.92|7331.92|0
1628587200000|2021-08-10 09:20:00|7335.82|7335.82|7338.4|7338.4|7338.4|7338.4|7334.66|7334.66|0
1628587500000|2021-08-10 09:25:00|7337.83|7337.83|7340.43|7340.43|7340.43|7340.43|7337.83|7337.83|0
1628587800000|2021-08-10 09:30:00|7341.75|7341.75|7341.66|7341.66|7342.52|7342.52|7341.18|7341.18|0
1628588100000|2021-08-10 09:35:00|7342.63|7342.63|7348.35|7348.35|7348.35|7348.35|7342.63|7342.63|0
1628588400000|2021-08-10 09:40:00|7348.34|7348.34|7350.29|7350.29|7350.29|7350.29|7348.19|7348.19|0
1628588700000|2021-08-10 09:45:00|7350.12|7350.12|7353.27|7353.27|7353.29|7353.29|7350.12|7350.12|0
1628589000000|2021-08-10 09:50:00|7353.77|7353.77|7350.56|7350.56|7353.77|7353.77|7349.71|7349.71|0
1628589300000|2021-08-10 09:55:00|7349.96|7349.96|7343.11|7343.11|7350.3|7350.3|7343.11|7343.11|0
1628589600000|2021-08-10 10:00:00|7343.37|7343.37|7344.07|7344.07|7344.08|7344.08|7342.61|7342.61|0
1628589900000|2021-08-10 10:05:00|7343.89|7343.89|7342.1|7342.1|7343.89|7343.89|7342.1|7342.1|0
1628590200000|2021-08-10 10:10:00|7340.41|7340.41|7345.39|7345.39|7345.39|7345.39|7340.41|7340.41|0
1628590500000|2021-08-10 10:15:00|7345.65|7345.65|7346.9|7346.9|7348.18|7348.18|7345.65|7345.65|0
1628590800000|2021-08-10 10:20:00|7348.85|7348.85|7350.73|7350.73|7350.73|7350.73|7347.77|7347.77|0
1628591100000|2021-08-10 10:25:00|7352.69|7352.69|7352.57|7352.57|7352.69|7352.69|7352.42|7352.42|0
1628591400000|2021-08-10 10:30:00|7352.77|7352.77|7349.12|7349.12|7352.77|7352.77|7348.88|7348.88|0
1628591700000|2021-08-10 10:35:00|7350.32|7350.32|7350.1|7350.1|7351.49|7351.49|7350.1|7350.1|0
1628592000000|2021-08-10 10:40:00|7352.4|7352.4|7349.41|7349.41|7352.93|7352.93|7349.41|7349.41|0
1628592300000|2021-08-10 10:45:00|7349.25|7349.25|7349.66|7349.66|7349.92|7349.92|7348.42|7348.42|0
1628592600000|2021-08-10 10:50:00|7349.02|7349.02|7351.1|7351.1|7352.07|7352.07|7349.02|7349.02|0
1628592900000|2021-08-10 10:55:00|7351.48|7351.48|7350.41|7350.41|7352.37|7352.37|7350.41|7350.41|0
1628593200000|2021-08-10 11:00:00|7351.29|7351.29|7353.81|7353.81|7353.81|7353.81|7349.59|7349.59|0
1628593500000|2021-08-10 11:05:00|7354.3|7354.3|7353.37|7353.37|7355.21|7355.21|7353.37|7353.37|0
1628593800000|2021-08-10 11:10:00|7352.9|7352.9|7349.96|7349.96|7352.9|7352.9|7349.36|7349.36|0
1628594100000|2021-08-10 11:15:00|7350.73|7350.73|7350.53|7350.53|7351.54|7351.54|7350.53|7350.53|0
1628594400000|2021-08-10 11:20:00|7350.39|7350.39|7348.39|7348.39|7350.39|7350.39|7348.39|7348.39|0
1628594700000|2021-08-10 11:25:00|7348.22|7348.22|7345.25|7345.25|7348.22|7348.22|7345.25|7345.25|0
1628595000000|2021-08-10 11:30:00|7345.06|7345.06|7344.91|7344.91|7345.59|7345.59|7344.91|7344.91|0
1628595300000|2021-08-10 11:35:00|7344.77|7344.77|7347.68|7347.68|7347.68|7347.68|7344.77|7344.77|0
1628595600000|2021-08-10 11:40:00|7346.48|7346.48|7345.04|7345.04|7346.48|7346.48|7343.89|7343.89|0
1628595900000|2021-08-10 11:45:00|7344.75|7344.75|7344.61|7344.61|7345.58|7345.58|7344.34|7344.34|0
1628596200000|2021-08-10 11:50:00|7344.79|7344.79|7344.87|7344.87|7346.24|7346.24|7344.3|7344.3|0
1628596500000|2021-08-10 11:55:00|7344.46|7344.46|7345.5|7345.5|7345.5|7345.5|7344.46|7344.46|0
1628596800000|2021-08-10 12:00:00|7346.44|7346.44|7346|7346|7346.44|7346.44|7345.59|7345.59|0
1628597100000|2021-08-10 12:05:00|7342.51|7342.51|7344.4|7344.4|7344.58|7344.58|7341.79|7341.79|0
1628597400000|2021-08-10 12:10:00|7344.78|7344.78|7345.96|7345.96|7345.96|7345.96|7344.32|7344.32|0
1628597700000|2021-08-10 12:15:00|7346.66|7346.66|7349.48|7349.48|7350.33|7350.33|7346.66|7346.66|0
1628598000000|2021-08-10 12:20:00|7350.87|7350.87|7353.43|7353.43|7354.16|7354.16|7350.87|7350.87|0
1628598300000|2021-08-10 12:25:00|7352.95|7352.95|7353.82|7353.82|7354.36|7354.36|7352.95|7352.95|0
1628598600000|2021-08-10 12:30:00|7353.88|7353.88|7355.37|7355.37|7355.37|7355.37|7353.88|7353.88|0
1628598900000|2021-08-10 12:35:00|7354.4|7354.4|7355.89|7355.89|7355.89|7355.89|7353.91|7353.91|0
1628599200000|2021-08-10 12:40:00|7355.25|7355.25|7357.42|7357.42|7357.42|7357.42|7354.4|7354.4|0
1628599500000|2021-08-10 12:45:00|7358.04|7358.04|7357.09|7357.09|7358.27|7358.27|7357.07|7357.07|0
1628599800000|2021-08-10 12:50:00|7359.06|7359.06|7359.52|7359.52|7359.78|7359.78|7359.06|7359.06|0
1628600100000|2021-08-10 12:55:00|7359.66|7359.66|7359.7|7359.7|7359.91|7359.91|7359.66|7359.66|0
1628600400000|2021-08-10 13:00:00|7358.17|7358.17|7354.16|7354.16|7358.17|7358.17|7354.16|7354.16|0
1628600700000|2021-08-10 13:05:00|7351.33|7351.33|7351.42|7351.42|7353.23|7353.23|7351.26|7351.26|0
1628601000000|2021-08-10 13:10:00|7351.54|7351.54|7354.76|7354.76|7354.76|7354.76|7351.54|7351.54|0
1628601300000|2021-08-10 13:15:00|7355.27|7355.27|7353.59|7353.59|7355.27|7355.27|7353.47|7353.47|0
1628601600000|2021-08-10 13:20:00|7353.68|7353.68|7355.67|7355.67|7355.67|7355.67|7353.68|7353.68|0
1628601900000|2021-08-10 13:25:00|7354.06|7354.06|7352.44|7352.44|7354.06|7354.06|7351.82|7351.82|0
1628602200000|2021-08-10 13:30:00|7351.56|7351.56|7350.71|7350.71|7351.56|7351.56|7349.66|7349.66|0
1628602500000|2021-08-10 13:35:00|7351.78|7351.78|7351.87|7351.87|7352.69|7352.69|7351.55|7351.55|0
1628602800000|2021-08-10 13:40:00|7352.43|7352.43|7356.15|7356.15|7356.15|7356.15|7352.21|7352.21|0
1628603100000|2021-08-10 13:45:00|7356.72|7356.72|7355.61|7355.61|7356.72|7356.72|7354.14|7354.14|0
1628603400000|2021-08-10 13:50:00|7355.96|7355.96|7357.8|7357.8|7357.8|7357.8|7355.96|7355.96|0
1628603700000|2021-08-10 13:55:00|7357.04|7357.04|7352.41|7352.41|7357.04|7357.04|7351.17|7351.17|0
1628604000000|2021-08-10 14:00:00|7352.42|7352.42|7349.2|7349.2|7352.45|7352.45|7348.92|7348.92|0
1628604300000|2021-08-10 14:05:00|7347.26|7347.26|7344.24|7344.24|7347.85|7347.85|7344.21|7344.21|0
1628604600000|2021-08-10 14:10:00|7345.18|7345.18|7345.15|7345.15|7345.18|7345.18|7343.82|7343.82|0
1628604900000|2021-08-10 14:15:00|7346.75|7346.75|7347.76|7347.76|7347.76|7347.76|7346.17|7346.17|0
1628605200000|2021-08-10 14:20:00|7348|7348|7341.41|7341.41|7348|7348|7341.41|7341.41|0
1628605500000|2021-08-10 14:25:00|7341.66|7341.66|7340.88|7340.88|7342.33|7342.33|7340.88|7340.88|0
1628605800000|2021-08-10 14:30:00|7341.23|7341.23|7337.13|7337.13|7341.23|7341.23|7336.87|7336.87|0
1628606100000|2021-08-10 14:35:00|7336.35|7336.35|7334.01|7334.01|7336.65|7336.65|7334.01|7334.01|0
1628606400000|2021-08-10 14:40:00|7332.44|7332.44|7324.51|7324.51|7332.44|7332.44|7324.51|7324.51|0
1628606700000|2021-08-10 14:45:00|7325.9|7325.9|7332.01|7332.01|7332.01|7332.01|7325.66|7325.66|0
1628607000000|2021-08-10 14:50:00|7335.77|7335.77|7331.42|7331.42|7336.18|7336.18|7331.42|7331.42|0
1628607300000|2021-08-10 14:55:00|7331.79|7331.79|7332.94|7332.94|7332.94|7332.94|7330.55|7330.55|0
1628607600000|2021-08-10 15:00:00|7331.83|7331.83|7333.02|7333.02|7333.02|7333.02|7331.63|7331.63|0
1628607900000|2021-08-10 15:05:00|7332.59|7332.59|7331.4|7331.4|7332.75|7332.75|7330.77|7330.77|0
1628608200000|2021-08-10 15:10:00|7330.32|7330.32|7329.29|7329.29|7330.32|7330.32|7329.29|7329.29|0
1628608500000|2021-08-10 15:15:00|7332.13|7332.13|7331.56|7331.56|7332.99|7332.99|7331.24|7331.24|0
1628608800000|2021-08-10 15:20:00|7330.37|7330.37|7333.35|7333.35|7333.35|7333.35|7330.35|7330.35|0
1628609100000|2021-08-10 15:25:00|7333.64|7333.64|7333.02|7333.02|7333.64|7333.64|7331.82|7331.82|0
1628666100000|2021-08-11 07:15:00|7329.79|7329.79|7337.78|7337.78|7337.78|7337.78|7329.79|7329.79|0
1628666400000|2021-08-11 07:20:00|7337.22|7337.22|7332.54|7332.54|7337.22|7337.22|7332.54|7332.54|0
1628666700000|2021-08-11 07:25:00|7331.4|7331.4|7324.78|7324.78|7331.4|7331.4|7324.78|7324.78|0
1628667000000|2021-08-11 07:30:00|7325.85|7325.85|7324.66|7324.66|7325.96|7325.96|7324.13|7324.13|0
1628667300000|2021-08-11 07:35:00|7322.32|7322.32|7323.83|7323.83|7323.83|7323.83|7321.49|7321.49|0
1628667600000|2021-08-11 07:40:00|7323.51|7323.51|7323.55|7323.55|7323.93|7323.93|7321.31|7321.31|0
1628667900000|2021-08-11 07:45:00|7323.68|7323.68|7326.3|7326.3|7326.3|7326.3|7323.68|7323.68|0
1628668200000|2021-08-11 07:50:00|7326.26|7326.26|7332.75|7332.75|7332.75|7332.75|7325.98|7325.98|0
1628668500000|2021-08-11 07:55:00|7332.66|7332.66|7325.02|7325.02|7332.66|7332.66|7325.02|7325.02|0
1628668800000|2021-08-11 08:00:00|7326.52|7326.52|7326.79|7326.79|7326.94|7326.94|7326.16|7326.16|0
1628669100000|2021-08-11 08:05:00|7327.15|7327.15|7329.68|7329.68|7329.68|7329.68|7327.15|7327.15|0
1628669400000|2021-08-11 08:10:00|7329.66|7329.66|7329.91|7329.91|7329.91|7329.91|7326.86|7326.86|0
1628669700000|2021-08-11 08:15:00|7330.75|7330.75|7329.38|7329.38|7332.21|7332.21|7329.38|7329.38|0
1628670000000|2021-08-11 08:20:00|7328.9|7328.9|7331.9|7331.9|7333.54|7333.54|7328.9|7328.9|0
1628670300000|2021-08-11 08:25:00|7333.03|7333.03|7335.39|7335.39|7335.39|7335.39|7333.03|7333.03|0
1628670600000|2021-08-11 08:30:00|7335.77|7335.77|7336.96|7336.96|7336.96|7336.96|7334.52|7334.52|0
1628670900000|2021-08-11 08:35:00|7336.57|7336.57|7332.94|7332.94|7336.57|7336.57|7332.33|7332.33|0
1628671200000|2021-08-11 08:40:00|7333.47|7333.47|7333.68|7333.68|7333.97|7333.97|7333.31|7333.31|0
1628671500000|2021-08-11 08:45:00|7334.36|7334.36|7339.44|7339.44|7339.44|7339.44|7334.36|7334.36|0
1628671800000|2021-08-11 08:50:00|7339.13|7339.13|7339.64|7339.64|7340.12|7340.12|7339.13|7339.13|0
1628672100000|2021-08-11 08:55:00|7340.1|7340.1|7339.64|7339.64|7340.75|7340.75|7339.64|7339.64|0
1628672400000|2021-08-11 09:00:00|7339.56|7339.56|7339.71|7339.71|7339.71|7339.71|7338.68|7338.68|0
1628672700000|2021-08-11 09:05:00|7339.76|7339.76|7344.29|7344.29|7344.33|7344.33|7339.76|7339.76|0
1628673000000|2021-08-11 09:10:00|7345.19|7345.19|7346.6|7346.6|7346.6|7346.6|7345.19|7345.19|0
1628673300000|2021-08-11 09:15:00|7345.81|7345.81|7343.88|7343.88|7346.23|7346.23|7343.88|7343.88|0
1628673600000|2021-08-11 09:20:00|7343.47|7343.47|7345.42|7345.42|7345.42|7345.42|7343.47|7343.47|0
1628673900000|2021-08-11 09:25:00|7345.21|7345.21|7344.57|7344.57|7345.43|7345.43|7344.33|7344.33|0
1628674200000|2021-08-11 09:30:00|7345|7345|7349.03|7349.03|7349.03|7349.03|7345|7345|0
1628674500000|2021-08-11 09:35:00|7348.54|7348.54|7350.26|7350.26|7350.26|7350.26|7348.54|7348.54|0
1628674800000|2021-08-11 09:40:00|7349.12|7349.12|7350.13|7350.13|7350.46|7350.46|7349.12|7349.12|0
1628675100000|2021-08-11 09:45:00|7349.83|7349.83|7349.39|7349.39|7349.98|7349.98|7349.17|7349.17|0
1628675400000|2021-08-11 09:50:00|7350.19|7350.19|7351.95|7351.95|7351.95|7351.95|7349.67|7349.67|0
1628675700000|2021-08-11 09:55:00|7352.29|7352.29|7348.77|7348.77|7352.37|7352.37|7348.77|7348.77|0
1628676000000|2021-08-11 10:00:00|7348.19|7348.19|7349.28|7349.28|7349.28|7349.28|7347.42|7347.42|0
1628676300000|2021-08-11 10:05:00|7350.56|7350.56|7349.16|7349.16|7351.29|7351.29|7349.16|7349.16|0
1628676600000|2021-08-11 10:10:00|7349.99|7349.99|7351.08|7351.08|7351.08|7351.08|7349.99|7349.99|0
1628676900000|2021-08-11 10:15:00|7351.92|7351.92|7352.12|7352.12|7352.2|7352.2|7351.33|7351.33|0
1628677200000|2021-08-11 10:20:00|7352.14|7352.14|7352.89|7352.89|7353.58|7353.58|7352.14|7352.14|0
1628677500000|2021-08-11 10:25:00|7353.73|7353.73|7354.65|7354.65|7354.65|7354.65|7353.73|7353.73|0
1628677800000|2021-08-11 10:30:00|7354.17|7354.17|7349.76|7349.76|7354.17|7354.17|7349.76|7349.76|0
1628678100000|2021-08-11 10:35:00|7349.82|7349.82|7348.43|7348.43|7350.51|7350.51|7348.43|7348.43|0
1628678400000|2021-08-11 10:40:00|7348.37|7348.37|7351.46|7351.46|7351.46|7351.46|7348.37|7348.37|0
1628678700000|2021-08-11 10:45:00|7351.6|7351.6|7351.69|7351.69|7352.39|7352.39|7351.38|7351.38|0
1628679000000|2021-08-11 10:50:00|7350.89|7350.89|7352.5|7352.5|7352.5|7352.5|7350.89|7350.89|0
1628679300000|2021-08-11 10:55:00|7352.46|7352.46|7353.79|7353.79|7353.79|7353.79|7352.05|7352.05|0
1628679600000|2021-08-11 11:00:00|7354.43|7354.43|7355.64|7355.64|7355.64|7355.64|7354.43|7354.43|0
1628679900000|2021-08-11 11:05:00|7351.76|7351.76|7351.28|7351.28|7353.11|7353.11|7351.28|7351.28|0
1628680200000|2021-08-11 11:10:00|7351.8|7351.8|7352.95|7352.95|7352.95|7352.95|7351.8|7351.8|0
1628680500000|2021-08-11 11:15:00|7352.19|7352.19|7351.3|7351.3|7352.78|7352.78|7351.3|7351.3|0
1628680800000|2021-08-11 11:20:00|7352.01|7352.01|7353.13|7353.13|7353.13|7353.13|7352.01|7352.01|0
1628681100000|2021-08-11 11:25:00|7352.55|7352.55|7350.79|7350.79|7352.55|7352.55|7349.66|7349.66|0
1628681400000|2021-08-11 11:30:00|7350.4|7350.4|7349.35|7349.35|7350.4|7350.4|7349.35|7349.35|0
1628681700000|2021-08-11 11:35:00|7348.71|7348.71|7347.15|7347.15|7348.75|7348.75|7347.15|7347.15|0
1628682000000|2021-08-11 11:40:00|7346.37|7346.37|7346.19|7346.19|7347.59|7347.59|7346.19|7346.19|0
1628682300000|2021-08-11 11:45:00|7345.8|7345.8|7346.19|7346.19|7346.19|7346.19|7344.71|7344.71|0
1628682600000|2021-08-11 11:50:00|7346.43|7346.43|7346.86|7346.86|7346.86|7346.86|7346.43|7346.43|0
1628682900000|2021-08-11 11:55:00|7346.35|7346.35|7346.37|7346.37|7346.48|7346.48|7346.23|7346.23|0
1628683200000|2021-08-11 12:00:00|7346.21|7346.21|7347.76|7347.76|7348.11|7348.11|7346.21|7346.21|0
1628683500000|2021-08-11 12:05:00|7349.52|7349.52|7348.01|7348.01|7349.52|7349.52|7347.74|7347.74|0
1628683800000|2021-08-11 12:10:00|7349.05|7349.05|7348.83|7348.83|7349.58|7349.58|7348.83|7348.83|0
1628684100000|2021-08-11 12:15:00|7348.52|7348.52|7347.09|7347.09|7348.52|7348.52|7347.09|7347.09|0
1628684400000|2021-08-11 12:20:00|7347.36|7347.36|7345.65|7345.65|7347.36|7347.36|7345.65|7345.65|0
1628684700000|2021-08-11 12:25:00|7345.48|7345.48|7344.65|7344.65|7345.48|7345.48|7343.39|7343.39|0
1628685000000|2021-08-11 12:30:00|7346.83|7346.83|7350.21|7350.21|7351.13|7351.13|7346.83|7346.83|0
1628685300000|2021-08-11 12:35:00|7350.55|7350.55|7353.47|7353.47|7353.47|7353.47|7350.55|7350.55|0
1628685600000|2021-08-11 12:40:00|7351.77|7351.77|7350.82|7350.82|7351.77|7351.77|7350.43|7350.43|0
1628685900000|2021-08-11 12:45:00|7354.35|7354.35|7354.92|7354.92|7354.92|7354.92|7353.87|7353.87|0
1628686200000|2021-08-11 12:50:00|7356.16|7356.16|7355.58|7355.58|7356.96|7356.96|7355.42|7355.42|0
1628686500000|2021-08-11 12:55:00|7355.29|7355.29|7354.41|7354.41|7355.29|7355.29|7353.56|7353.56|0
1628686800000|2021-08-11 13:00:00|7355.01|7355.01|7357.96|7357.96|7357.96|7357.96|7355.01|7355.01|0
1628687100000|2021-08-11 13:05:00|7359.39|7359.39|7358.33|7358.33|7359.67|7359.67|7357.92|7357.92|0
1628687400000|2021-08-11 13:10:00|7359.38|7359.38|7364.75|7364.75|7365.75|7365.75|7359.38|7359.38|0
1628687700000|2021-08-11 13:15:00|7363.78|7363.78|7356.96|7356.96|7363.78|7363.78|7356.96|7356.96|0
1628688000000|2021-08-11 13:20:00|7351.55|7351.55|7354.12|7354.12|7354.46|7354.46|7351.55|7351.55|0
1628688300000|2021-08-11 13:25:00|7353.81|7353.81|7357.49|7357.49|7357.49|7357.49|7353.23|7353.23|0
1628688600000|2021-08-11 13:30:00|7356.52|7356.52|7347.11|7347.11|7356.52|7356.52|7347.11|7347.11|0
1628688900000|2021-08-11 13:35:00|7349.58|7349.58|7348.68|7348.68|7349.58|7349.58|7346.85|7346.85|0
1628689200000|2021-08-11 13:40:00|7347.76|7347.76|7343.56|7343.56|7348.36|7348.36|7343.56|7343.56|0
1628689500000|2021-08-11 13:45:00|7343.46|7343.46|7345.82|7345.82|7345.82|7345.82|7342.52|7342.52|0
1628689800000|2021-08-11 13:50:00|7346.38|7346.38|7349.24|7349.24|7349.76|7349.76|7343.96|7343.96|0
1628690100000|2021-08-11 13:55:00|7348.57|7348.57|7353.89|7353.89|7353.89|7353.89|7348.57|7348.57|0
1628690400000|2021-08-11 14:00:00|7355.29|7355.29|7357.03|7357.03|7357.03|7357.03|7354.54|7354.54|0
1628690700000|2021-08-11 14:05:00|7355.65|7355.65|7355.96|7355.96|7356.93|7356.93|7355.65|7355.65|0
1628691000000|2021-08-11 14:10:00|7354.82|7354.82|7353.76|7353.76|7356.47|7356.47|7353.5|7353.5|0
1628691300000|2021-08-11 14:15:00|7353.83|7353.83|7350.72|7350.72|7354.85|7354.85|7350.72|7350.72|0
1628691600000|2021-08-11 14:20:00|7350.39|7350.39|7349.9|7349.9|7350.91|7350.91|7348.99|7348.99|0
1628691900000|2021-08-11 14:25:00|7391.9|7391.9|7394.43|7394.43|7394.92|7394.92|7391.9|7391.9|0
1628692200000|2021-08-11 14:30:00|7410.2|7410.2|7420.93|7420.93|7423.69|7423.69|7410.2|7410.2|0
1628692500000|2021-08-11 14:35:00|7423.16|7423.16|7423.08|7423.08|7423.74|7423.74|7422.1|7422.1|0
1628692800000|2021-08-11 14:40:00|7429.1|7429.1|7428.86|7428.86|7429.67|7429.67|7426.45|7426.45|0
1628693100000|2021-08-11 14:45:00|7430.44|7430.44|7428.1|7428.1|7430.44|7430.44|7427.61|7427.61|0
1628693400000|2021-08-11 14:50:00|7425.66|7425.66|7423.38|7423.38|7427.55|7427.55|7423.38|7423.38|0
1628693700000|2021-08-11 14:55:00|7424.23|7424.23|7427.26|7427.26|7428.94|7428.94|7424.23|7424.23|0
1628694000000|2021-08-11 15:00:00|7425.32|7425.32|7422.98|7422.98|7425.32|7425.32|7422.98|7422.98|0
1628694300000|2021-08-11 15:05:00|7421.69|7421.69|7418.55|7418.55|7421.76|7421.76|7418.55|7418.55|0
1628694600000|2021-08-11 15:10:00|7417.73|7417.73|7419.23|7419.23|7419.23|7419.23|7417.73|7417.73|0
1628694900000|2021-08-11 15:15:00|7419.56|7419.56|7418.32|7418.32|7419.56|7419.56|7417.45|7417.45|0
1628695200000|2021-08-11 15:20:00|7418.36|7418.36|7422.87|7422.87|7422.87|7422.87|7418.36|7418.36|0
1628695500000|2021-08-11 15:25:00|7422.99|7422.99|7421.17|7421.17|7422.99|7422.99|7420.98|7420.98|0
1628752500000|2021-08-12 07:15:00|7424.06|7424.06|7424.64|7424.64|7426.88|7426.88|7424.06|7424.06|0
1628752800000|2021-08-12 07:20:00|7425.56|7425.56|7428.57|7428.57|7428.57|7428.57|7424.97|7424.97|0
1628753100000|2021-08-12 07:25:00|7428.25|7428.25|7429.1|7429.1|7429.69|7429.69|7428.25|7428.25|0
1628753400000|2021-08-12 07:30:00|7433.26|7433.26|7429.69|7429.69|7434.97|7434.97|7429.69|7429.69|0
1628753700000|2021-08-12 07:35:00|7430.28|7430.28|7425.96|7425.96|7430.56|7430.56|7425.96|7425.96|0
1628754000000|2021-08-12 07:40:00|7426.36|7426.36|7420.94|7420.94|7426.36|7426.36|7420.94|7420.94|0
1628754300000|2021-08-12 07:45:00|7421.04|7421.04|7419.17|7419.17|7422.74|7422.74|7419.17|7419.17|0
1628754600000|2021-08-12 07:50:00|7420.21|7420.21|7420.07|7420.07|7420.97|7420.97|7420.07|7420.07|0
1628754900000|2021-08-12 07:55:00|7421.54|7421.54|7420.79|7420.79|7421.92|7421.92|7420.75|7420.75|0
1628755200000|2021-08-12 08:00:00|7420|7420|7418.45|7418.45|7420.67|7420.67|7418.45|7418.45|0
1628755500000|2021-08-12 08:05:00|7417.32|7417.32|7416.2|7416.2|7417.75|7417.75|7415.07|7415.07|0
1628755800000|2021-08-12 08:10:00|7415.47|7415.47|7418.49|7418.49|7418.49|7418.49|7415.47|7415.47|0
1628756100000|2021-08-12 08:15:00|7417.98|7417.98|7414.53|7414.53|7417.98|7417.98|7414.53|7414.53|0
1628756400000|2021-08-12 08:20:00|7414.72|7414.72|7415.11|7415.11|7415.11|7415.11|7412.21|7412.21|0
1628756700000|2021-08-12 08:25:00|7414.73|7414.73|7415.56|7415.56|7416.65|7416.65|7414.53|7414.53|0
1628757000000|2021-08-12 08:30:00|7415.7|7415.7|7415.93|7415.93|7416.39|7416.39|7415.7|7415.7|0
1628757300000|2021-08-12 08:35:00|7415.54|7415.54|7415.3|7415.3|7415.65|7415.65|7415.3|7415.3|0
1628757600000|2021-08-12 08:40:00|7415.71|7415.71|7415.17|7415.17|7416.2|7416.2|7415.17|7415.17|0
1628757900000|2021-08-12 08:45:00|7414.61|7414.61|7415.59|7415.59|7416.68|7416.68|7414.61|7414.61|0
1628758200000|2021-08-12 08:50:00|7415.52|7415.52|7414.86|7414.86|7415.52|7415.52|7414.71|7414.71|0
1628758500000|2021-08-12 08:55:00|7415.99|7415.99|7416.45|7416.45|7416.45|7416.45|7415.91|7415.91|0
1628758800000|2021-08-12 09:00:00|7417.49|7417.49|7417.29|7417.29|7418.5|7418.5|7417.29|7417.29|0
1628759100000|2021-08-12 09:05:00|7417.01|7417.01|7418.22|7418.22|7418.98|7418.98|7417.01|7417.01|0
1628759400000|2021-08-12 09:10:00|7417.91|7417.91|7419.73|7419.73|7420.1|7420.1|7417.56|7417.56|0
1628759700000|2021-08-12 09:15:00|7420.41|7420.41|7420.21|7420.21|7420.77|7420.77|7419.98|7419.98|0
1628760000000|2021-08-12 09:20:00|7421.28|7421.28|7420.04|7420.04|7421.97|7421.97|7420.04|7420.04|0
1628760300000|2021-08-12 09:25:00|7421.17|7421.17|7423.09|7423.09|7423.09|7423.09|7420.48|7420.48|0
1628760600000|2021-08-12 09:30:00|7423.88|7423.88|7419.78|7419.78|7423.88|7423.88|7419.78|7419.78|0
1628760900000|2021-08-12 09:35:00|7419.33|7419.33|7421.17|7421.17|7421.17|7421.17|7419.33|7419.33|0
1628761200000|2021-08-12 09:40:00|7424.51|7424.51|7420.73|7420.73|7424.51|7424.51|7420.73|7420.73|0
1628761500000|2021-08-12 09:45:00|7420.74|7420.74|7422.37|7422.37|7423.1|7423.1|7420.74|7420.74|0
1628761800000|2021-08-12 09:50:00|7425.71|7425.71|7427.02|7427.02|7427.26|7427.26|7425.71|7425.71|0
1628762100000|2021-08-12 09:55:00|7427.49|7427.49|7426.54|7426.54|7428.58|7428.58|7426.54|7426.54|0
1628762400000|2021-08-12 10:00:00|7428.61|7428.61|7427.37|7427.37|7429.18|7429.18|7427.37|7427.37|0
1628762700000|2021-08-12 10:05:00|7427.69|7427.69|7427.14|7427.14|7427.69|7427.69|7426.27|7426.27|0
1628763000000|2021-08-12 10:10:00|7426.86|7426.86|7426.02|7426.02|7426.86|7426.86|7426.02|7426.02|0
1628763300000|2021-08-12 10:15:00|7426.51|7426.51|7427.89|7427.89|7428.66|7428.66|7426.51|7426.51|0
1628763600000|2021-08-12 10:20:00|7426.72|7426.72|7426.76|7426.76|7428.33|7428.33|7426.72|7426.72|0
1628763900000|2021-08-12 10:25:00|7426.38|7426.38|7428.82|7428.82|7428.9|7428.9|7426.38|7426.38|0
1628764200000|2021-08-12 10:30:00|7429|7429|7435.07|7435.07|7435.07|7435.07|7429|7429|0
1628764500000|2021-08-12 10:35:00|7434.67|7434.67|7438.91|7438.91|7438.91|7438.91|7434.67|7434.67|0
1628764800000|2021-08-12 10:40:00|7437.89|7437.89|7435.43|7435.43|7437.89|7437.89|7435.43|7435.43|0
1628765100000|2021-08-12 10:45:00|7434.7|7434.7|7436.09|7436.09|7436.09|7436.09|7433.8|7433.8|0
1628765400000|2021-08-12 10:50:00|7434.09|7434.09|7429.95|7429.95|7434.09|7434.09|7429.95|7429.95|0
1628765700000|2021-08-12 10:55:00|7428.27|7428.27|7424.55|7424.55|7428.27|7428.27|7424.55|7424.55|0
1628766000000|2021-08-12 11:00:00|7426.72|7426.72|7434.79|7434.79|7434.79|7434.79|7426.72|7426.72|0
1628766300000|2021-08-12 11:05:00|7434.91|7434.91|7438.25|7438.25|7438.45|7438.45|7434.91|7434.91|0
1628766600000|2021-08-12 11:10:00|7440.56|7440.56|7440.62|7440.62|7440.62|7440.62|7439.25|7439.25|0
1628766900000|2021-08-12 11:15:00|7441.59|7441.59|7441.62|7441.62|7441.62|7441.62|7440.99|7440.99|0
1628767200000|2021-08-12 11:20:00|7442.36|7442.36|7442.79|7442.79|7443.78|7443.78|7442.36|7442.36|0
1628767500000|2021-08-12 11:25:00|7441.83|7441.83|7440.15|7440.15|7441.83|7441.83|7440.15|7440.15|0
1628767800000|2021-08-12 11:30:00|7440.32|7440.32|7440.35|7440.35|7440.64|7440.64|7440.13|7440.13|0
1628768100000|2021-08-12 11:35:00|7439.97|7439.97|7442.11|7442.11|7442.92|7442.92|7439.97|7439.97|0
1628768400000|2021-08-12 11:40:00|7443.34|7443.34|7443.21|7443.21|7443.34|7443.34|7442.96|7442.96|0
1628768700000|2021-08-12 11:45:00|7442.88|7442.88|7439.88|7439.88|7442.88|7442.88|7439.88|7439.88|0
1628769000000|2021-08-12 11:50:00|7439.79|7439.79|7440.98|7440.98|7441.11|7441.11|7439.67|7439.67|0
1628769300000|2021-08-12 11:55:00|7441.4|7441.4|7440.67|7440.67|7441.86|7441.86|7440.3|7440.3|0
1628769600000|2021-08-12 12:00:00|7438.75|7438.75|7437.46|7437.46|7438.75|7438.75|7436.94|7436.94|0
1628769900000|2021-08-12 12:05:00|7436.71|7436.71|7439.3|7439.3|7439.3|7439.3|7436.71|7436.71|0
1628770200000|2021-08-12 12:10:00|7439.1|7439.1|7439.32|7439.32|7440.33|7440.33|7439.1|7439.1|0
1628770500000|2021-08-12 12:15:00|7440.99|7440.99|7442.2|7442.2|7442.2|7442.2|7440.75|7440.75|0
1628770800000|2021-08-12 12:20:00|7442.06|7442.06|7442.08|7442.08|7443.21|7443.21|7442.06|7442.06|0
1628771100000|2021-08-12 12:25:00|7442.76|7442.76|7441.22|7441.22|7442.86|7442.86|7441.22|7441.22|0
1628771400000|2021-08-12 12:30:00|7440.77|7440.77|7441.92|7441.92|7441.92|7441.92|7440.49|7440.49|0
1628771700000|2021-08-12 12:35:00|7442.18|7442.18|7439.13|7439.13|7442.18|7442.18|7438.82|7438.82|0
1628772000000|2021-08-12 12:40:00|7438.49|7438.49|7440.89|7440.89|7440.89|7440.89|7438.49|7438.49|0
1628772300000|2021-08-12 12:45:00|7442.06|7442.06|7440.69|7440.69|7442.06|7442.06|7440.69|7440.69|0
1628772600000|2021-08-12 12:50:00|7440.72|7440.72|7442.02|7442.02|7442.02|7442.02|7439.41|7439.41|0
1628772900000|2021-08-12 12:55:00|7443.16|7443.16|7444.07|7444.07|7444.43|7444.43|7443.16|7443.16|0
1628773200000|2021-08-12 13:00:00|7443.73|7443.73|7443.23|7443.23|7443.93|7443.93|7443.18|7443.18|0
1628773500000|2021-08-12 13:05:00|7444.06|7444.06|7444.32|7444.32|7444.32|7444.32|7443.11|7443.11|0
1628773800000|2021-08-12 13:10:00|7442.23|7442.23|7443.26|7443.26|7444.1|7444.1|7442.23|7442.23|0
1628774100000|2021-08-12 13:15:00|7443.34|7443.34|7442.96|7442.96|7443.34|7443.34|7442.47|7442.47|0
1628774400000|2021-08-12 13:20:00|7442.79|7442.79|7442.37|7442.37|7443.01|7443.01|7442.37|7442.37|0
1628774700000|2021-08-12 13:25:00|7442.13|7442.13|7440.37|7440.37|7442.13|7442.13|7440.37|7440.37|0
1628775000000|2021-08-12 13:30:00|7439.79|7439.79|7438.37|7438.37|7440.16|7440.16|7438.05|7438.05|0
1628775300000|2021-08-12 13:35:00|7437.61|7437.61|7434.83|7434.83|7437.61|7437.61|7434.02|7434.02|0
1628775600000|2021-08-12 13:40:00|7432.82|7432.82|7434.54|7434.54|7435.53|7435.53|7432.82|7432.82|0
1628775900000|2021-08-12 13:45:00|7432.12|7432.12|7434.81|7434.81|7434.81|7434.81|7432.12|7432.12|0
1628776200000|2021-08-12 13:50:00|7433.66|7433.66|7436.4|7436.4|7436.4|7436.4|7433.66|7433.66|0
1628776500000|2021-08-12 13:55:00|7432.12|7432.12|7436.93|7436.93|7437.6|7437.6|7432.12|7432.12|0
1628776800000|2021-08-12 14:00:00|7434.19|7434.19|7430.18|7430.18|7434.19|7434.19|7430.18|7430.18|0
1628777100000|2021-08-12 14:05:00|7431.9|7431.9|7431.98|7431.98|7433.11|7433.11|7431.9|7431.9|0
1628777400000|2021-08-12 14:10:00|7433.05|7433.05|7436.95|7436.95|7436.95|7436.95|7433.05|7433.05|0
1628777700000|2021-08-12 14:15:00|7437.44|7437.44|7439.91|7439.91|7439.91|7439.91|7434.15|7434.15|0
1628778000000|2021-08-12 14:20:00|7438.53|7438.53|7438.39|7438.39|7440.62|7440.62|7438.1|7438.1|0
1628778300000|2021-08-12 14:25:00|7441.15|7441.15|7441|7441|7442.74|7442.74|7441|7441|0
1628778600000|2021-08-12 14:30:00|7442.71|7442.71|7445.59|7445.59|7445.59|7445.59|7442.71|7442.71|0
1628778900000|2021-08-12 14:35:00|7444.46|7444.46|7441.03|7441.03|7444.46|7444.46|7440.05|7440.05|0
1628779200000|2021-08-12 14:40:00|7440.74|7440.74|7441.22|7441.22|7442.29|7442.29|7440.74|7440.74|0
1628779500000|2021-08-12 14:45:00|7442.43|7442.43|7442.58|7442.58|7442.58|7442.58|7440.94|7440.94|0
1628779800000|2021-08-12 14:50:00|7443.36|7443.36|7446.93|7446.93|7446.93|7446.93|7443.36|7443.36|0
1628780100000|2021-08-12 14:55:00|7444.55|7444.55|7444.89|7444.89|7445.86|7445.86|7444.55|7444.55|0
1628780400000|2021-08-12 15:00:00|7444.97|7444.97|7441.77|7441.77|7444.97|7444.97|7441.77|7441.77|0
1628780700000|2021-08-12 15:05:00|7442.11|7442.11|7443.49|7443.49|7443.49|7443.49|7441.35|7441.35|0
1628781000000|2021-08-12 15:10:00|7443.54|7443.54|7441.84|7441.84|7443.54|7443.54|7441.76|7441.76|0
1628781300000|2021-08-12 15:15:00|7442.1|7442.1|7443.65|7443.65|7443.65|7443.65|7442.1|7442.1|0
1628781600000|2021-08-12 15:20:00|7443.02|7443.02|7442.5|7442.5|7443.19|7443.19|7442.5|7442.5|0
1628781900000|2021-08-12 15:25:00|7443.14|7443.14|7443.41|7443.41|7444.32|7444.32|7443.14|7443.14|0
1628838900000|2021-08-13 07:15:00|7472.86|7472.86|7466.74|7466.74|7472.86|7472.86|7466.74|7466.74|0
1628839200000|2021-08-13 07:20:00|7465.55|7465.55|7466.89|7466.89|7467.86|7467.86|7465.55|7465.55|0
1628839500000|2021-08-13 07:25:00|7465.48|7465.48|7464.73|7464.73|7468.08|7468.08|7464.73|7464.73|0
1628839800000|2021-08-13 07:30:00|7460.39|7460.39|7462.75|7462.75|7462.75|7462.75|7459.44|7459.44|0
1628840100000|2021-08-13 07:35:00|7462.62|7462.62|7467.75|7467.75|7468.31|7468.31|7462.62|7462.62|0
1628840400000|2021-08-13 07:40:00|7467.66|7467.66|7466.29|7466.29|7467.66|7467.66|7465.95|7465.95|0
1628840700000|2021-08-13 07:45:00|7465.54|7465.54|7467.63|7467.63|7467.63|7467.63|7464.72|7464.72|0
1628841000000|2021-08-13 07:50:00|7468.43|7468.43|7467.64|7467.64|7468.43|7468.43|7465.5|7465.5|0
1628841300000|2021-08-13 07:55:00|7468.17|7468.17|7460.55|7460.55|7468.17|7468.17|7460.55|7460.55|0
1628841600000|2021-08-13 08:00:00|7460.44|7460.44|7457.06|7457.06|7460.44|7460.44|7457.06|7457.06|0
1628841900000|2021-08-13 08:05:00|7454.54|7454.54|7452.14|7452.14|7454.54|7454.54|7452.14|7452.14|0
1628842200000|2021-08-13 08:10:00|7452.61|7452.61|7458.35|7458.35|7458.35|7458.35|7452.61|7452.61|0
1628842500000|2021-08-13 08:15:00|7460.15|7460.15|7460.75|7460.75|7460.87|7460.87|7459.52|7459.52|0
1628842800000|2021-08-13 08:20:00|7462.35|7462.35|7459.45|7459.45|7462.35|7462.35|7458.39|7458.39|0
1628843100000|2021-08-13 08:25:00|7460.06|7460.06|7460.15|7460.15|7460.15|7460.15|7459.02|7459.02|0
1628843400000|2021-08-13 08:30:00|7460.79|7460.79|7461.39|7461.39|7461.39|7461.39|7460.79|7460.79|0
1628843700000|2021-08-13 08:35:00|7463.09|7463.09|7465.62|7465.62|7465.63|7465.63|7463.09|7463.09|0
1628844000000|2021-08-13 08:40:00|7466.88|7466.88|7463.55|7463.55|7466.88|7466.88|7463.2|7463.2|0
1628844300000|2021-08-13 08:45:00|7464.22|7464.22|7466.29|7466.29|7466.29|7466.29|7464.22|7464.22|0
1628844600000|2021-08-13 08:50:00|7467.24|7467.24|7468.44|7468.44|7468.59|7468.59|7467.24|7467.24|0
1628844900000|2021-08-13 08:55:00|7468.76|7468.76|7464.71|7464.71|7468.76|7468.76|7463.79|7463.79|0
1628845200000|2021-08-13 09:00:00|7463.21|7463.21|7460.53|7460.53|7463.45|7463.45|7460.53|7460.53|0
1628845500000|2021-08-13 09:05:00|7460.06|7460.06|7459.05|7459.05|7460.06|7460.06|7456.88|7456.88|0
1628845800000|2021-08-13 09:10:00|7458.97|7458.97|7459.29|7459.29|7460.52|7460.52|7458.97|7458.97|0
1628846100000|2021-08-13 09:15:00|7459.16|7459.16|7458.07|7458.07|7459.16|7459.16|7457.04|7457.04|0
1628846400000|2021-08-13 09:20:00|7458.44|7458.44|7456.31|7456.31|7458.44|7458.44|7456.11|7456.11|0
1628846700000|2021-08-13 09:25:00|7454.7|7454.7|7453.29|7453.29|7454.82|7454.82|7453.29|7453.29|0
1628847000000|2021-08-13 09:30:00|7451.88|7451.88|7454.95|7454.95|7454.95|7454.95|7451.31|7451.31|0
1628847300000|2021-08-13 09:35:00|7454.79|7454.79|7455.32|7455.32|7456.1|7456.1|7454.79|7454.79|0
1628847600000|2021-08-13 09:40:00|7456|7456|7457.82|7457.82|7457.82|7457.82|7456|7456|0
1628847900000|2021-08-13 09:45:00|7457.65|7457.65|7460.42|7460.42|7460.42|7460.42|7457.14|7457.14|0
1628848200000|2021-08-13 09:50:00|7461.2|7461.2|7462.7|7462.7|7463.96|7463.96|7461.2|7461.2|0
1628848500000|2021-08-13 09:55:00|7464.49|7464.49|7464.6|7464.6|7465.54|7465.54|7464.49|7464.49|0
1628848800000|2021-08-13 10:00:00|7464.42|7464.42|7463.54|7463.54|7464.58|7464.58|7463.35|7463.35|0
1628849100000|2021-08-13 10:05:00|7463.82|7463.82|7467.73|7467.73|7468.85|7468.85|7463.82|7463.82|0
1628849400000|2021-08-13 10:10:00|7468.02|7468.02|7470.19|7470.19|7470.19|7470.19|7468.02|7468.02|0
1628849700000|2021-08-13 10:15:00|7470.42|7470.42|7474.05|7474.05|7474.05|7474.05|7470.42|7470.42|0
1628850000000|2021-08-13 10:20:00|7472.3|7472.3|7472.76|7472.76|7472.76|7472.76|7471.84|7471.84|0
1628850300000|2021-08-13 10:25:00|7472.54|7472.54|7471.84|7471.84|7473|7473|7471.65|7471.65|0
1628850600000|2021-08-13 10:30:00|7471.22|7471.22|7473.36|7473.36|7473.61|7473.61|7471.22|7471.22|0
1628850900000|2021-08-13 10:35:00|7473.67|7473.67|7474.77|7474.77|7474.77|7474.77|7473.35|7473.35|0
1628851200000|2021-08-13 10:40:00|7474.83|7474.83|7476.62|7476.62|7477.56|7477.56|7474.83|7474.83|0
1628851500000|2021-08-13 10:45:00|7476.86|7476.86|7478.61|7478.61|7478.61|7478.61|7476.15|7476.15|0
1628851800000|2021-08-13 10:50:00|7480.65|7480.65|7479.51|7479.51|7480.65|7480.65|7479.51|7479.51|0
1628852100000|2021-08-13 10:55:00|7478.99|7478.99|7477.37|7477.37|7478.99|7478.99|7477.37|7477.37|0
1628852400000|2021-08-13 11:00:00|7477.14|7477.14|7476.33|7476.33|7477.6|7477.6|7476.33|7476.33|0
1628852700000|2021-08-13 11:05:00|7476.25|7476.25|7476.21|7476.21|7476.84|7476.84|7475.43|7475.43|0
1628853000000|2021-08-13 11:10:00|7476.43|7476.43|7473.03|7473.03|7476.43|7476.43|7472.33|7472.33|0
1628853300000|2021-08-13 11:15:00|7472.09|7472.09|7470.52|7470.52|7472.09|7472.09|7469.93|7469.93|0
1628853600000|2021-08-13 11:20:00|7471.41|7471.41|7469.78|7469.78|7471.41|7471.41|7468.72|7468.72|0
1628853900000|2021-08-13 11:25:00|7469.93|7469.93|7471.06|7471.06|7471.29|7471.29|7469.93|7469.93|0
1628854200000|2021-08-13 11:30:00|7472.03|7472.03|7472.7|7472.7|7472.83|7472.83|7471.87|7471.87|0
1628854500000|2021-08-13 11:35:00|7472.24|7472.24|7471.85|7471.85|7472.24|7472.24|7471.22|7471.22|0
1628854800000|2021-08-13 11:40:00|7471.35|7471.35|7474.56|7474.56|7474.56|7474.56|7471.32|7471.32|0
1628855100000|2021-08-13 11:45:00|7474.77|7474.77|7477.08|7477.08|7477.08|7477.08|7474.77|7474.77|0
1628855400000|2021-08-13 11:50:00|7477.37|7477.37|7476.36|7476.36|7477.81|7477.81|7476.36|7476.36|0
1628855700000|2021-08-13 11:55:00|7476.69|7476.69|7479.69|7479.69|7480.1|7480.1|7476.69|7476.69|0
1628856000000|2021-08-13 12:00:00|7479.6|7479.6|7480.47|7480.47|7481.82|7481.82|7479.48|7479.48|0
1628856300000|2021-08-13 12:05:00|7480.42|7480.42|7481|7481|7481.59|7481.59|7480.42|7480.42|0
1628856600000|2021-08-13 12:10:00|7480.3|7480.3|7478.19|7478.19|7481.05|7481.05|7478.19|7478.19|0
1628856900000|2021-08-13 12:15:00|7479.8|7479.8|7478.32|7478.32|7481.13|7481.13|7478.32|7478.32|0
1628857200000|2021-08-13 12:20:00|7478.18|7478.18|7480.84|7480.84|7480.84|7480.84|7478.18|7478.18|0
1628857500000|2021-08-13 12:25:00|7481.09|7481.09|7480.01|7480.01|7481.09|7481.09|7479.97|7479.97|0
1628857800000|2021-08-13 12:30:00|7481.51|7481.51|7479.45|7479.45|7481.51|7481.51|7479.45|7479.45|0
1628858100000|2021-08-13 12:35:00|7479.85|7479.85|7478.55|7478.55|7479.85|7479.85|7478.08|7478.08|0
1628858400000|2021-08-13 12:40:00|7480.26|7480.26|7481.66|7481.66|7481.66|7481.66|7480.26|7480.26|0
1628858700000|2021-08-13 12:45:00|7481.27|7481.27|7484.43|7484.43|7484.43|7484.43|7481.27|7481.27|0
1628859000000|2021-08-13 12:50:00|7485.7|7485.7|7484.46|7484.46|7485.7|7485.7|7484.46|7484.46|0
1628859300000|2021-08-13 12:55:00|7484.56|7484.56|7486.07|7486.07|7486.07|7486.07|7484.56|7484.56|0
1628859600000|2021-08-13 13:00:00|7485.43|7485.43|7486.72|7486.72|7487.02|7487.02|7485.43|7485.43|0
1628859900000|2021-08-13 13:05:00|7486.67|7486.67|7485.96|7485.96|7486.67|7486.67|7485.51|7485.51|0
1628860200000|2021-08-13 13:10:00|7486.19|7486.19|7484.68|7484.68|7486.42|7486.42|7484.68|7484.68|0
1628860500000|2021-08-13 13:15:00|7484.12|7484.12|7484.88|7484.88|7484.88|7484.88|7484.12|7484.12|0
1628860800000|2021-08-13 13:20:00|7484.78|7484.78|7485.52|7485.52|7485.57|7485.57|7484.44|7484.44|0
1628861100000|2021-08-13 13:25:00|7484.44|7484.44|7485.14|7485.14|7485.14|7485.14|7484.44|7484.44|0
1628861400000|2021-08-13 13:30:00|7484.27|7484.27|7478.59|7478.59|7484.27|7484.27|7478.59|7478.59|0
1628861700000|2021-08-13 13:35:00|7476.37|7476.37|7472.83|7472.83|7476.37|7476.37|7470.33|7470.33|0
1628862000000|2021-08-13 13:40:00|7474.86|7474.86|7480.16|7480.16|7480.16|7480.16|7474.86|7474.86|0
1628862300000|2021-08-13 13:45:00|7478.64|7478.64|7483.49|7483.49|7483.49|7483.49|7478.64|7478.64|0
1628862600000|2021-08-13 13:50:00|7482.01|7482.01|7482.4|7482.4|7483.15|7483.15|7481.58|7481.58|0
1628862900000|2021-08-13 13:55:00|7482.02|7482.02|7484.53|7484.53|7484.91|7484.91|7482.02|7482.02|0
1628863200000|2021-08-13 14:00:00|7485.31|7485.31|7487.73|7487.73|7487.73|7487.73|7485.31|7485.31|0
1628863500000|2021-08-13 14:05:00|7488.78|7488.78|7490.82|7490.82|7490.82|7490.82|7488.78|7488.78|0
1628863800000|2021-08-13 14:10:00|7493.13|7493.13|7491.15|7491.15|7493.23|7493.23|7491.15|7491.15|0
1628864100000|2021-08-13 14:15:00|7490.63|7490.63|7490.98|7490.98|7491.45|7491.45|7490.55|7490.55|0
1628864400000|2021-08-13 14:20:00|7490|7490|7492.38|7492.38|7492.38|7492.38|7490|7490|0
1628864700000|2021-08-13 14:25:00|7492.69|7492.69|7487.14|7487.14|7492.69|7492.69|7486.22|7486.22|0
1628865000000|2021-08-13 14:30:00|7485.6|7485.6|7484.77|7484.77|7485.76|7485.76|7483|7483|0
1628865300000|2021-08-13 14:35:00|7484.27|7484.27|7484.52|7484.52|7484.52|7484.52|7482.91|7482.91|0
1628865600000|2021-08-13 14:40:00|7483.99|7483.99|7482.48|7482.48|7483.99|7483.99|7481.9|7481.9|0
1628865900000|2021-08-13 14:45:00|7481.64|7481.64|7483.35|7483.35|7483.35|7483.35|7481.64|7481.64|0
1628866200000|2021-08-13 14:50:00|7483.1|7483.1|7480.96|7480.96|7483.3|7483.3|7480.96|7480.96|0
1628866500000|2021-08-13 14:55:00|7481|7481|7481.42|7481.42|7482.21|7482.21|7480.42|7480.42|0
1628866800000|2021-08-13 15:00:00|7480.38|7480.38|7480.77|7480.77|7481.46|7481.46|7480.22|7480.22|0
1628867100000|2021-08-13 15:05:00|7480.16|7480.16|7480.3|7480.3|7480.3|7480.3|7479.63|7479.63|0
1628867400000|2021-08-13 15:10:00|7479.52|7479.52|7478.05|7478.05|7480.06|7480.06|7477.76|7477.76|0
1628867700000|2021-08-13 15:15:00|7478.12|7478.12|7476.48|7476.48|7478.47|7478.47|7476.48|7476.48|0
1628868000000|2021-08-13 15:20:00|7475.92|7475.92|7475.43|7475.43|7475.92|7475.92|7474.38|7474.38|0
1628868300000|2021-08-13 15:25:00|7475.82|7475.82|7478.53|7478.53|7478.53|7478.53|7475.82|7475.82|0
1629098100000|2021-08-16 07:15:00|7465.67|7465.67|7469.55|7469.55|7471.3|7471.3|7465.67|7465.67|0
1629098400000|2021-08-16 07:20:00|7470.29|7470.29|7475.22|7475.22|7476.13|7476.13|7470.29|7470.29|0
1629098700000|2021-08-16 07:25:00|7474.23|7474.23|7477.37|7477.37|7477.51|7477.51|7474.23|7474.23|0
1629099000000|2021-08-16 07:30:00|7478.44|7478.44|7473.32|7473.32|7479.78|7479.78|7473.32|7473.32|0
1629099300000|2021-08-16 07:35:00|7472.19|7472.19|7466.77|7466.77|7472.19|7472.19|7466.77|7466.77|0
1629099600000|2021-08-16 07:40:00|7467.98|7467.98|7473.52|7473.52|7473.52|7473.52|7467.98|7467.98|0
1629099900000|2021-08-16 07:45:00|7473.61|7473.61|7473.31|7473.31|7474.97|7474.97|7471.79|7471.79|0
1629100200000|2021-08-16 07:50:00|7473.88|7473.88|7470.87|7470.87|7474.55|7474.55|7470.87|7470.87|0
1629100500000|2021-08-16 07:55:00|7471.86|7471.86|7479.28|7479.28|7479.28|7479.28|7471.86|7471.86|0
1629100800000|2021-08-16 08:00:00|7478.94|7478.94|7474.32|7474.32|7478.94|7478.94|7474.31|7474.31|0
1629101100000|2021-08-16 08:05:00|7475.12|7475.12|7478.03|7478.03|7478.03|7478.03|7474.3|7474.3|0
1629101400000|2021-08-16 08:10:00|7474.52|7474.52|7472.45|7472.45|7474.52|7474.52|7471.77|7471.77|0
1629101700000|2021-08-16 08:15:00|7473.64|7473.64|7473.26|7473.26|7475.01|7475.01|7473.26|7473.26|0
1629102000000|2021-08-16 08:20:00|7474.28|7474.28|7475.41|7475.41|7475.41|7475.41|7473.81|7473.81|0
1629102300000|2021-08-16 08:25:00|7475.32|7475.32|7479.84|7479.84|7479.84|7479.84|7475.32|7475.32|0
1629102600000|2021-08-16 08:30:00|7478.31|7478.31|7473.3|7473.3|7478.31|7478.31|7473.3|7473.3|0
1629102900000|2021-08-16 08:35:00|7472.23|7472.23|7472.89|7472.89|7473.18|7473.18|7470.59|7470.59|0
1629103200000|2021-08-16 08:40:00|7473.96|7473.96|7472.86|7472.86|7473.96|7473.96|7471.73|7471.73|0
1629103500000|2021-08-16 08:45:00|7471.77|7471.77|7471.5|7471.5|7471.77|7471.77|7471.28|7471.28|0
1629103800000|2021-08-16 08:50:00|7473.49|7473.49|7474.09|7474.09|7474.21|7474.21|7473.49|7473.49|0
1629104100000|2021-08-16 08:55:00|7473.55|7473.55|7469.4|7469.4|7473.55|7473.55|7469.4|7469.4|0
1629104400000|2021-08-16 09:00:00|7470.19|7470.19|7469.52|7469.52|7470.19|7470.19|7469.37|7469.37|0
1629104700000|2021-08-16 09:05:00|7469.88|7469.88|7469.08|7469.08|7470.21|7470.21|7469.08|7469.08|0
1629105000000|2021-08-16 09:10:00|7468.63|7468.63|7468.09|7468.09|7469.83|7469.83|7468.09|7468.09|0
1629105300000|2021-08-16 09:15:00|7466.98|7466.98|7466.58|7466.58|7466.98|7466.98|7465.9|7465.9|0
1629105600000|2021-08-16 09:20:00|7467.16|7467.16|7469|7469|7469|7469|7467.16|7467.16|0
1629105900000|2021-08-16 09:25:00|7467.54|7467.54|7468.02|7468.02|7468.02|7468.02|7467.22|7467.22|0
1629106200000|2021-08-16 09:30:00|7468.11|7468.11|7466.17|7466.17|7468.93|7468.93|7466.17|7466.17|0
1629106500000|2021-08-16 09:35:00|7466.39|7466.39|7465.13|7465.13|7466.39|7466.39|7465.13|7465.13|0
1629106800000|2021-08-16 09:40:00|7463.31|7463.31|7462.91|7462.91|7463.31|7463.31|7462.89|7462.89|0
1629107100000|2021-08-16 09:45:00|7463.24|7463.24|7462.99|7462.99|7464.56|7464.56|7462.99|7462.99|0
1629107400000|2021-08-16 09:50:00|7463.03|7463.03|7464.77|7464.77|7464.77|7464.77|7462.05|7462.05|0
1629107700000|2021-08-16 09:55:00|7464.28|7464.28|7462.57|7462.57|7464.28|7464.28|7462.53|7462.53|0
1629108000000|2021-08-16 10:00:00|7463.78|7463.78|7464.85|7464.85|7466.82|7466.82|7463.78|7463.78|0
1629108300000|2021-08-16 10:05:00|7463.12|7463.12|7462.66|7462.66|7463.12|7463.12|7462.64|7462.64|0
1629108600000|2021-08-16 10:10:00|7462.97|7462.97|7458.38|7458.38|7462.97|7462.97|7458.38|7458.38|0
1629108900000|2021-08-16 10:15:00|7457.74|7457.74|7450.98|7450.98|7457.74|7457.74|7450.21|7450.21|0
1629109200000|2021-08-16 10:20:00|7451.35|7451.35|7452.49|7452.49|7452.75|7452.75|7451.35|7451.35|0
1629109500000|2021-08-16 10:25:00|7456.7|7456.7|7460.08|7460.08|7460.08|7460.08|7456.7|7456.7|0
1629109800000|2021-08-16 10:30:00|7460.25|7460.25|7461.59|7461.59|7461.59|7461.59|7459.81|7459.81|0
1629110100000|2021-08-16 10:35:00|7461.91|7461.91|7463.19|7463.19|7463.19|7463.19|7461.91|7461.91|0
1629110400000|2021-08-16 10:40:00|7463.13|7463.13|7462.64|7462.64|7464.62|7464.62|7462.64|7462.64|0
1629110700000|2021-08-16 10:45:00|7460.97|7460.97|7461.73|7461.73|7461.73|7461.73|7460.26|7460.26|0
1629111000000|2021-08-16 10:50:00|7461.8|7461.8|7462.37|7462.37|7462.71|7462.71|7461.8|7461.8|0
1629111300000|2021-08-16 10:55:00|7462|7462|7463.34|7463.34|7463.34|7463.34|7462|7462|0
1629111600000|2021-08-16 11:00:00|7463.72|7463.72|7466.56|7466.56|7467.46|7467.46|7463.72|7463.72|0
1629111900000|2021-08-16 11:05:00|7466.15|7466.15|7465.22|7465.22|7466.15|7466.15|7464.81|7464.81|0
1629112200000|2021-08-16 11:10:00|7465.63|7465.63|7464.36|7464.36|7465.74|7465.74|7464.33|7464.33|0
1629112500000|2021-08-16 11:15:00|7464.27|7464.27|7465.73|7465.73|7466.33|7466.33|7464.27|7464.27|0
1629112800000|2021-08-16 11:20:00|7465.4|7465.4|7466.2|7466.2|7466.2|7466.2|7465.32|7465.32|0
1629113100000|2021-08-16 11:25:00|7466.26|7466.26|7464.83|7464.83|7466.28|7466.28|7464.83|7464.83|0
1629113400000|2021-08-16 11:30:00|7463.15|7463.15|7462.35|7462.35|7463.4|7463.4|7462.35|7462.35|0
1629113700000|2021-08-16 11:35:00|7461.88|7461.88|7459.74|7459.74|7461.88|7461.88|7459.34|7459.34|0
1629114000000|2021-08-16 11:40:00|7459.37|7459.37|7460.14|7460.14|7460.37|7460.37|7459.37|7459.37|0
1629114300000|2021-08-16 11:45:00|7459.41|7459.41|7460.87|7460.87|7461.27|7461.27|7459.41|7459.41|0
1629114600000|2021-08-16 11:50:00|7460.97|7460.97|7461.88|7461.88|7462.47|7462.47|7460.97|7460.97|0
1629114900000|2021-08-16 11:55:00|7461.2|7461.2|7459.86|7459.86|7461.2|7461.2|7459.39|7459.39|0
1629115200000|2021-08-16 12:00:00|7459.02|7459.02|7456.29|7456.29|7459.09|7459.09|7454.39|7454.39|0
1629115500000|2021-08-16 12:05:00|7456.18|7456.18|7454.72|7454.72|7457.33|7457.33|7454.6|7454.6|0
1629115800000|2021-08-16 12:10:00|7453.54|7453.54|7455.46|7455.46|7455.46|7455.46|7453.54|7453.54|0
1629116100000|2021-08-16 12:15:00|7455.93|7455.93|7455.86|7455.86|7456.71|7456.71|7455.86|7455.86|0
1629116400000|2021-08-16 12:20:00|7457.09|7457.09|7457.45|7457.45|7457.59|7457.59|7456.6|7456.6|0
1629116700000|2021-08-16 12:25:00|7456.65|7456.65|7456.53|7456.53|7457.1|7457.1|7456.53|7456.53|0
1629117000000|2021-08-16 12:30:00|7455.83|7455.83|7456.09|7456.09|7457.08|7457.08|7455.83|7455.83|0
1629117300000|2021-08-16 12:35:00|7454.58|7454.58|7453.03|7453.03|7454.58|7454.58|7453.02|7453.02|0
1629117600000|2021-08-16 12:40:00|7453.32|7453.32|7452.9|7452.9|7453.77|7453.77|7452.9|7452.9|0
1629117900000|2021-08-16 12:45:00|7454.45|7454.45|7451.16|7451.16|7454.45|7454.45|7451.16|7451.16|0
1629118200000|2021-08-16 12:50:00|7451.02|7451.02|7450.85|7450.85|7451.41|7451.41|7450.85|7450.85|0
1629118500000|2021-08-16 12:55:00|7450.46|7450.46|7449.78|7449.78|7450.46|7450.46|7449.66|7449.66|0
1629118800000|2021-08-16 13:00:00|7449.95|7449.95|7451.92|7451.92|7451.92|7451.92|7449.95|7449.95|0
1629119100000|2021-08-16 13:05:00|7451.65|7451.65|7451.95|7451.95|7452.8|7452.8|7451.04|7451.04|0
1629119400000|2021-08-16 13:10:00|7450.25|7450.25|7448.02|7448.02|7450.49|7450.49|7448.02|7448.02|0
1629119700000|2021-08-16 13:15:00|7448.04|7448.04|7449.35|7449.35|7449.35|7449.35|7448.04|7448.04|0
1629120000000|2021-08-16 13:20:00|7449.38|7449.38|7450.42|7450.42|7450.42|7450.42|7449.32|7449.32|0
1629120300000|2021-08-16 13:25:00|7450.61|7450.61|7451.35|7451.35|7451.83|7451.83|7450.61|7450.61|0
1629120600000|2021-08-16 13:30:00|7450.09|7450.09|7448.65|7448.65|7451.73|7451.73|7448.65|7448.65|0
1629120900000|2021-08-16 13:35:00|7449.96|7449.96|7443.65|7443.65|7449.96|7449.96|7443.65|7443.65|0
1629121200000|2021-08-16 13:40:00|7446.89|7446.89|7445.55|7445.55|7447.86|7447.86|7445.55|7445.55|0
1629121500000|2021-08-16 13:45:00|7445.68|7445.68|7450.9|7450.9|7450.9|7450.9|7445.68|7445.68|0
1629121800000|2021-08-16 13:50:00|7453.01|7453.01|7450.65|7450.65|7453.01|7453.01|7448.87|7448.87|0
1629122100000|2021-08-16 13:55:00|7449.31|7449.31|7452.55|7452.55|7452.55|7452.55|7449.31|7449.31|0
1629122400000|2021-08-16 14:00:00|7453.26|7453.26|7451.39|7451.39|7453.39|7453.39|7451.39|7451.39|0
1629122700000|2021-08-16 14:05:00|7453.89|7453.89|7454.48|7454.48|7455.23|7455.23|7453.89|7453.89|0
1629123000000|2021-08-16 14:10:00|7455.17|7455.17|7454.17|7454.17|7456.43|7456.43|7454.17|7454.17|0
1629123300000|2021-08-16 14:15:00|7453.25|7453.25|7449.72|7449.72|7453.31|7453.31|7449.72|7449.72|0
1629123600000|2021-08-16 14:20:00|7449.63|7449.63|7446.4|7446.4|7449.63|7449.63|7446.4|7446.4|0
1629123900000|2021-08-16 14:25:00|7445.39|7445.39|7447.68|7447.68|7447.68|7447.68|7445.39|7445.39|0
1629124200000|2021-08-16 14:30:00|7450.34|7450.34|7451.64|7451.64|7451.64|7451.64|7449.16|7449.16|0
1629124500000|2021-08-16 14:35:00|7452.59|7452.59|7455.57|7455.57|7457.03|7457.03|7452.59|7452.59|0
1629124800000|2021-08-16 14:40:00|7455.64|7455.64|7454.11|7454.11|7455.64|7455.64|7454.11|7454.11|0
1629125100000|2021-08-16 14:45:00|7451.79|7451.79|7451.03|7451.03|7451.95|7451.95|7450.58|7450.58|0
1629125400000|2021-08-16 14:50:00|7451.22|7451.22|7452.93|7452.93|7453.89|7453.89|7451.14|7451.14|0
1629125700000|2021-08-16 14:55:00|7453.21|7453.21|7450.14|7450.14|7453.21|7453.21|7449.89|7449.89|0
1629126000000|2021-08-16 15:00:00|7448.71|7448.71|7455.72|7455.72|7455.72|7455.72|7448.71|7448.71|0
1629126300000|2021-08-16 15:05:00|7454.39|7454.39|7456.21|7456.21|7456.21|7456.21|7454.39|7454.39|0
1629126600000|2021-08-16 15:10:00|7457.3|7457.3|7455.75|7455.75|7458.93|7458.93|7455.75|7455.75|0
1629126900000|2021-08-16 15:15:00|7459.72|7459.72|7462.56|7462.56|7462.78|7462.78|7459.72|7459.72|0
1629127200000|2021-08-16 15:20:00|7463.29|7463.29|7462.32|7462.32|7464.6|7464.6|7462.32|7462.32|0
1629127500000|2021-08-16 15:25:00|7460.84|7460.84|7463.89|7463.89|7463.89|7463.89|7460.84|7460.84|0
1629184500000|2021-08-17 07:15:00|7434.05|7434.05|7436.42|7436.42|7436.42|7436.42|7433.46|7433.46|0
1629184800000|2021-08-17 07:20:00|7435.79|7435.79|7431.58|7431.58|7435.79|7435.79|7431.58|7431.58|0
1629185100000|2021-08-17 07:25:00|7431.04|7431.04|7430.48|7430.48|7431.04|7431.04|7427.98|7427.98|0
1629185400000|2021-08-17 07:30:00|7431.23|7431.23|7432.16|7432.16|7432.8|7432.8|7431.23|7431.23|0
1629185700000|2021-08-17 07:35:00|7432.32|7432.32|7437.23|7437.23|7437.23|7437.23|7432.32|7432.32|0
1629186000000|2021-08-17 07:40:00|7440.39|7440.39|7437.91|7437.91|7440.39|7440.39|7436.51|7436.51|0
1629186300000|2021-08-17 07:45:00|7437.99|7437.99|7440.64|7440.64|7440.64|7440.64|7437.99|7437.99|0
1629186600000|2021-08-17 07:50:00|7441.66|7441.66|7447.74|7447.74|7447.74|7447.74|7441.5|7441.5|0
1629186900000|2021-08-17 07:55:00|7444.8|7444.8|7446.52|7446.52|7447.02|7447.02|7443.66|7443.66|0
1629187200000|2021-08-17 08:00:00|7444.92|7444.92|7447.21|7447.21|7447.54|7447.54|7444.92|7444.92|0
1629187500000|2021-08-17 08:05:00|7446.57|7446.57|7443.93|7443.93|7446.57|7446.57|7443.93|7443.93|0
1629187800000|2021-08-17 08:10:00|7443.79|7443.79|7445.08|7445.08|7445.08|7445.08|7443.52|7443.52|0
1629188100000|2021-08-17 08:15:00|7445.06|7445.06|7445.76|7445.76|7445.76|7445.76|7444.28|7444.28|0
1629188400000|2021-08-17 08:20:00|7444.04|7444.04|7445.23|7445.23|7446.04|7446.04|7443.13|7443.13|0
1629188700000|2021-08-17 08:25:00|7445.63|7445.63|7445.46|7445.46|7447.36|7447.36|7445.46|7445.46|0
1629189000000|2021-08-17 08:30:00|7445.4|7445.4|7446.44|7446.44|7446.44|7446.44|7443.55|7443.55|0
1629189300000|2021-08-17 08:35:00|7447.07|7447.07|7451.58|7451.58|7451.58|7451.58|7446.98|7446.98|0
1629189600000|2021-08-17 08:40:00|7452.09|7452.09|7453.37|7453.37|7454.35|7454.35|7452.09|7452.09|0
1629189900000|2021-08-17 08:45:00|7452.82|7452.82|7452.32|7452.32|7454.15|7454.15|7451.79|7451.79|0
1629190200000|2021-08-17 08:50:00|7458.07|7458.07|7460.57|7460.57|7460.62|7460.62|7458.07|7458.07|0
1629190500000|2021-08-17 08:55:00|7460.66|7460.66|7460.47|7460.47|7460.71|7460.71|7460.33|7460.33|0
1629190800000|2021-08-17 09:00:00|7461.35|7461.35|7460.07|7460.07|7461.35|7461.35|7459.21|7459.21|0
1629191100000|2021-08-17 09:05:00|7458.17|7458.17|7463.08|7463.08|7463.08|7463.08|7458.17|7458.17|0
1629191400000|2021-08-17 09:10:00|7462.57|7462.57|7466.25|7466.25|7466.69|7466.69|7462.57|7462.57|0
1629191700000|2021-08-17 09:15:00|7466.45|7466.45|7465.71|7465.71|7467.39|7467.39|7465.71|7465.71|0
1629192000000|2021-08-17 09:20:00|7465.99|7465.99|7470.9|7470.9|7470.9|7470.9|7465.99|7465.99|0
1629192300000|2021-08-17 09:25:00|7472|7472|7470.64|7470.64|7472|7472|7469.68|7469.68|0
1629192600000|2021-08-17 09:30:00|7470.34|7470.34|7471|7471|7471|7471|7469.8|7469.8|0
1629192900000|2021-08-17 09:35:00|7470.57|7470.57|7469.72|7469.72|7470.57|7470.57|7468.52|7468.52|0
1629193200000|2021-08-17 09:40:00|7469.42|7469.42|7467.15|7467.15|7469.42|7469.42|7467.15|7467.15|0
1629193500000|2021-08-17 09:45:00|7466.73|7466.73|7467.6|7467.6|7467.6|7467.6|7465.31|7465.31|0
1629193800000|2021-08-17 09:50:00|7468.91|7468.91|7468.84|7468.84|7468.91|7468.91|7466.69|7466.69|0
1629194100000|2021-08-17 09:55:00|7467.34|7467.34|7466.91|7466.91|7467.34|7467.34|7465.97|7465.97|0
1629194400000|2021-08-17 10:00:00|7466.14|7466.14|7469.83|7469.83|7469.83|7469.83|7466.14|7466.14|0
1629194700000|2021-08-17 10:05:00|7470.2|7470.2|7471.82|7471.82|7471.85|7471.85|7469.65|7469.65|0
1629195000000|2021-08-17 10:10:00|7471.94|7471.94|7474.71|7474.71|7474.71|7474.71|7471.94|7471.94|0
1629195300000|2021-08-17 10:15:00|7474.87|7474.87|7476.15|7476.15|7476.15|7476.15|7474.87|7474.87|0
1629195600000|2021-08-17 10:20:00|7476.91|7476.91|7475.54|7475.54|7476.91|7476.91|7475.54|7475.54|0
1629195900000|2021-08-17 10:25:00|7476.61|7476.61|7473.45|7473.45|7477.08|7477.08|7472.75|7472.75|0
1629196200000|2021-08-17 10:30:00|7473.85|7473.85|7474.54|7474.54|7475.15|7475.15|7473.85|7473.85|0
1629196500000|2021-08-17 10:35:00|7474.2|7474.2|7473.93|7473.93|7475.21|7475.21|7472.94|7472.94|0
1629196800000|2021-08-17 10:40:00|7474.34|7474.34|7474.97|7474.97|7474.97|7474.97|7474.09|7474.09|0
1629197100000|2021-08-17 10:45:00|7475.81|7475.81|7475.56|7475.56|7475.81|7475.81|7473.72|7473.72|0
1629197400000|2021-08-17 10:50:00|7474.92|7474.92|7473.19|7473.19|7475.17|7475.17|7473.19|7473.19|0
1629197700000|2021-08-17 10:55:00|7474.03|7474.03|7475.1|7475.1|7475.1|7475.1|7473.37|7473.37|0
1629198000000|2021-08-17 11:00:00|7474.79|7474.79|7476.58|7476.58|7476.69|7476.69|7474.79|7474.79|0
1629198300000|2021-08-17 11:05:00|7477.08|7477.08|7478.6|7478.6|7479.21|7479.21|7477.08|7477.08|0
1629198600000|2021-08-17 11:10:00|7478.53|7478.53|7481.38|7481.38|7481.38|7481.38|7478.33|7478.33|0
1629198900000|2021-08-17 11:15:00|7483.25|7483.25|7484.24|7484.24|7484.51|7484.51|7482.44|7482.44|0
1629199200000|2021-08-17 11:20:00|7483.87|7483.87|7484.73|7484.73|7484.73|7484.73|7483.69|7483.69|0
1629199500000|2021-08-17 11:25:00|7485.19|7485.19|7484.24|7484.24|7485.24|7485.24|7483.75|7483.75|0
1629199800000|2021-08-17 11:30:00|7484.71|7484.71|7484.76|7484.76|7484.77|7484.77|7484.4|7484.4|0
1629200100000|2021-08-17 11:35:00|7484.72|7484.72|7485.27|7485.27|7485.27|7485.27|7484.28|7484.28|0
1629200400000|2021-08-17 11:40:00|7485.69|7485.69|7486.42|7486.42|7487.91|7487.91|7485.69|7485.69|0
1629200700000|2021-08-17 11:45:00|7485.56|7485.56|7486.73|7486.73|7486.86|7486.86|7485.42|7485.42|0
1629201000000|2021-08-17 11:50:00|7486.76|7486.76|7489.78|7489.78|7489.78|7489.78|7485.45|7485.45|0
1629201300000|2021-08-17 11:55:00|7490.8|7490.8|7491.38|7491.38|7491.38|7491.38|7489.86|7489.86|0
1629201600000|2021-08-17 12:00:00|7491.33|7491.33|7488.21|7488.21|7491.33|7491.33|7488.21|7488.21|0
1629201900000|2021-08-17 12:05:00|7488.64|7488.64|7487.6|7487.6|7489.45|7489.45|7487.6|7487.6|0
1629202200000|2021-08-17 12:10:00|7489.01|7489.01|7486.35|7486.35|7489.19|7489.19|7486.35|7486.35|0
1629202500000|2021-08-17 12:15:00|7484.8|7484.8|7480.38|7480.38|7484.8|7484.8|7480.38|7480.38|0
1629202800000|2021-08-17 12:20:00|7481.01|7481.01|7478.98|7478.98|7481.01|7481.01|7478.95|7478.95|0
1629203100000|2021-08-17 12:25:00|7477.86|7477.86|7475.02|7475.02|7477.86|7477.86|7475.02|7475.02|0
1629203400000|2021-08-17 12:30:00|7474.35|7474.35|7475.19|7475.19|7475.19|7475.19|7474.21|7474.21|0
1629203700000|2021-08-17 12:35:00|7475.34|7475.34|7478.33|7478.33|7478.33|7478.33|7475.17|7475.17|0
1629204000000|2021-08-17 12:40:00|7479.44|7479.44|7481.57|7481.57|7481.57|7481.57|7479.44|7479.44|0
1629204300000|2021-08-17 12:45:00|7481.75|7481.75|7482.94|7482.94|7484.43|7484.43|7481.75|7481.75|0
1629204600000|2021-08-17 12:50:00|7481.79|7481.79|7485.6|7485.6|7485.6|7485.6|7481.79|7481.79|0
1629204900000|2021-08-17 12:55:00|7485.53|7485.53|7484.43|7484.43|7486.19|7486.19|7484.12|7484.12|0
1629205200000|2021-08-17 13:00:00|7482.57|7482.57|7480.74|7480.74|7482.57|7482.57|7480.74|7480.74|0
1629205500000|2021-08-17 13:05:00|7481|7481|7484.69|7484.69|7484.69|7484.69|7481|7481|0
1629205800000|2021-08-17 13:10:00|7483.48|7483.48|7481.48|7481.48|7483.55|7483.55|7481.48|7481.48|0
1629206100000|2021-08-17 13:15:00|7480.92|7480.92|7477.04|7477.04|7480.92|7480.92|7477.04|7477.04|0
1629206400000|2021-08-17 13:20:00|7476.35|7476.35|7473.99|7473.99|7476.51|7476.51|7473.61|7473.61|0
1629206700000|2021-08-17 13:25:00|7474.12|7474.12|7475.97|7475.97|7475.97|7475.97|7474.12|7474.12|0
1629207000000|2021-08-17 13:30:00|7475.15|7475.15|7474.51|7474.51|7475.15|7475.15|7472.72|7472.72|0
1629207300000|2021-08-17 13:35:00|7477.7|7477.7|7478.1|7478.1|7478.1|7478.1|7475.22|7475.22|0
1629207600000|2021-08-17 13:40:00|7478.84|7478.84|7478.51|7478.51|7478.84|7478.84|7475.95|7475.95|0
1629207900000|2021-08-17 13:45:00|7478.78|7478.78|7481.09|7481.09|7481.09|7481.09|7478.48|7478.48|0
1629208200000|2021-08-17 13:50:00|7480.83|7480.83|7476.11|7476.11|7480.83|7480.83|7476.11|7476.11|0
1629208500000|2021-08-17 13:55:00|7479.61|7479.61|7479.18|7479.18|7479.61|7479.61|7477.71|7477.71|0
1629208800000|2021-08-17 14:00:00|7479.34|7479.34|7478.78|7478.78|7479.42|7479.42|7476.49|7476.49|0
1629209100000|2021-08-17 14:05:00|7477.99|7477.99|7477.65|7477.65|7477.99|7477.99|7474.89|7474.89|0
1629209400000|2021-08-17 14:10:00|7477.68|7477.68|7479.06|7479.06|7479.06|7479.06|7477.46|7477.46|0
1629209700000|2021-08-17 14:15:00|7481.28|7481.28|7478.27|7478.27|7481.28|7481.28|7478.27|7478.27|0
1629210000000|2021-08-17 14:20:00|7481.24|7481.24|7483.2|7483.2|7483.2|7483.2|7480.68|7480.68|0
1629210300000|2021-08-17 14:25:00|7482.94|7482.94|7494.19|7494.19|7494.19|7494.19|7482.94|7482.94|0
1629210600000|2021-08-17 14:30:00|7493.6|7493.6|7492.52|7492.52|7493.85|7493.85|7491.74|7491.74|0
1629210900000|2021-08-17 14:35:00|7489.69|7489.69|7490.89|7490.89|7492.59|7492.59|7489.69|7489.69|0
1629211200000|2021-08-17 14:40:00|7490.38|7490.38|7492.67|7492.67|7492.67|7492.67|7489.39|7489.39|0
1629211500000|2021-08-17 14:45:00|7492.65|7492.65|7496.38|7496.38|7496.38|7496.38|7492.65|7492.65|0
1629211800000|2021-08-17 14:50:00|7496.86|7496.86|7499.28|7499.28|7499.28|7499.28|7496.3|7496.3|0
1629212100000|2021-08-17 14:55:00|7498.41|7498.41|7494.71|7494.71|7498.41|7498.41|7494.71|7494.71|0
1629212400000|2021-08-17 15:00:00|7492.34|7492.34|7492.57|7492.57|7493.24|7493.24|7492.34|7492.34|0
1629212700000|2021-08-17 15:05:00|7491.9|7491.9|7489.73|7489.73|7491.9|7491.9|7489.28|7489.28|0
1629213000000|2021-08-17 15:10:00|7488.22|7488.22|7488.17|7488.17|7489.41|7489.41|7487.62|7487.62|0
1629213300000|2021-08-17 15:15:00|7488.39|7488.39|7488.73|7488.73|7489.02|7489.02|7488.32|7488.32|0
1629213600000|2021-08-17 15:20:00|7489.1|7489.1|7488.04|7488.04|7490.53|7490.53|7488.04|7488.04|0
1629213900000|2021-08-17 15:25:00|7488.27|7488.27|7481.63|7481.63|7488.27|7488.27|7481.63|7481.63|0
1629270900000|2021-08-18 07:15:00|7506.96|7506.96|7503.21|7503.21|7506.96|7506.96|7502.13|7502.13|0
1629271200000|2021-08-18 07:20:00|7509.75|7509.75|7512.46|7512.46|7512.46|7512.46|7509.75|7509.75|0
1629271500000|2021-08-18 07:25:00|7512.74|7512.74|7509.91|7509.91|7512.74|7512.74|7507.61|7507.61|0
1629271800000|2021-08-18 07:30:00|7510.28|7510.28|7504.12|7504.12|7510.28|7510.28|7504.12|7504.12|0
1629272100000|2021-08-18 07:35:00|7503.37|7503.37|7499.75|7499.75|7503.37|7503.37|7499.75|7499.75|0
1629272400000|2021-08-18 07:40:00|7500.18|7500.18|7501.43|7501.43|7502.02|7502.02|7500.18|7500.18|0
1629272700000|2021-08-18 07:45:00|7500.84|7500.84|7502.24|7502.24|7503.5|7503.5|7500.84|7500.84|0
1629273000000|2021-08-18 07:50:00|7500.85|7500.85|7503.54|7503.54|7503.54|7503.54|7500.72|7500.72|0
1629273300000|2021-08-18 07:55:00|7503.94|7503.94|7510.15|7510.15|7510.15|7510.15|7503.94|7503.94|0
1629273600000|2021-08-18 08:00:00|7509.65|7509.65|7502.91|7502.91|7509.65|7509.65|7502.91|7502.91|0
1629273900000|2021-08-18 08:05:00|7502.65|7502.65|7501.72|7501.72|7503.15|7503.15|7501.72|7501.72|0
1629274200000|2021-08-18 08:10:00|7499.7|7499.7|7496.72|7496.72|7499.7|7499.7|7496.72|7496.72|0
1629274500000|2021-08-18 08:15:00|7495.24|7495.24|7493.27|7493.27|7495.24|7495.24|7493.27|7493.27|0
1629274800000|2021-08-18 08:20:00|7493.48|7493.48|7495.41|7495.41|7495.41|7495.41|7493.48|7493.48|0
1629275100000|2021-08-18 08:25:00|7494.96|7494.96|7497.21|7497.21|7497.21|7497.21|7494.72|7494.72|0
1629275400000|2021-08-18 08:30:00|7495.64|7495.64|7496.08|7496.08|7496.08|7496.08|7494.14|7494.14|0
1629275700000|2021-08-18 08:35:00|7496.54|7496.54|7500.82|7500.82|7503.42|7503.42|7496.54|7496.54|0
1629276000000|2021-08-18 08:40:00|7500.92|7500.92|7498.25|7498.25|7500.92|7500.92|7498.24|7498.24|0
1629276300000|2021-08-18 08:45:00|7497.93|7497.93|7497.57|7497.57|7497.93|7497.93|7496.06|7496.06|0
1629276600000|2021-08-18 08:50:00|7498.17|7498.17|7500.37|7500.37|7500.37|7500.37|7498.17|7498.17|0
1629276900000|2021-08-18 08:55:00|7499.85|7499.85|7503.07|7503.07|7503.07|7503.07|7499.55|7499.55|0
1629277200000|2021-08-18 09:00:00|7505.13|7505.13|7506.44|7506.44|7506.94|7506.94|7505.13|7505.13|0
1629277500000|2021-08-18 09:05:00|7506|7506|7505.21|7505.21|7506.7|7506.7|7505.21|7505.21|0
1629277800000|2021-08-18 09:10:00|7506.49|7506.49|7507.78|7507.78|7507.78|7507.78|7505.92|7505.92|0
1629278100000|2021-08-18 09:15:00|7507.65|7507.65|7507.61|7507.61|7507.89|7507.89|7506.82|7506.82|0
1629278400000|2021-08-18 09:20:00|7508.16|7508.16|7508.84|7508.84|7508.84|7508.84|7507.96|7507.96|0
1629278700000|2021-08-18 09:25:00|7508.71|7508.71|7507.05|7507.05|7509.39|7509.39|7507.05|7507.05|0
1629279000000|2021-08-18 09:30:00|7506.66|7506.66|7505.93|7505.93|7506.84|7506.84|7505.26|7505.26|0
1629279300000|2021-08-18 09:35:00|7506.6|7506.6|7508.25|7508.25|7508.25|7508.25|7506.6|7506.6|0
1629279600000|2021-08-18 09:40:00|7507.69|7507.69|7505.91|7505.91|7507.69|7507.69|7505.91|7505.91|0
1629279900000|2021-08-18 09:45:00|7504.8|7504.8|7503.83|7503.83|7505.01|7505.01|7503.83|7503.83|0
1629280200000|2021-08-18 09:50:00|7504.16|7504.16|7507.31|7507.31|7507.31|7507.31|7504.16|7504.16|0
1629280500000|2021-08-18 09:55:00|7508.09|7508.09|7512.3|7512.3|7513.08|7513.08|7508.09|7508.09|0
1629280800000|2021-08-18 10:00:00|7513.27|7513.27|7504.8|7504.8|7513.27|7513.27|7504.8|7504.8|0
1629281100000|2021-08-18 10:05:00|7506.55|7506.55|7507.84|7507.84|7508.8|7508.8|7506.41|7506.41|0
1629281400000|2021-08-18 10:10:00|7508.39|7508.39|7508.5|7508.5|7508.77|7508.77|7508.16|7508.16|0
1629281700000|2021-08-18 10:15:00|7508.48|7508.48|7504.9|7504.9|7508.62|7508.62|7504.9|7504.9|0
1629282000000|2021-08-18 10:20:00|7503.67|7503.67|7501.59|7501.59|7503.67|7503.67|7501.59|7501.59|0
1629282300000|2021-08-18 10:25:00|7502.13|7502.13|7503.41|7503.41|7503.93|7503.93|7502.13|7502.13|0
1629282600000|2021-08-18 10:30:00|7502.49|7502.49|7506.32|7506.32|7506.32|7506.32|7502.02|7502.02|0
1629282900000|2021-08-18 10:35:00|7506.96|7506.96|7509.21|7509.21|7509.32|7509.32|7506.96|7506.96|0
1629283200000|2021-08-18 10:40:00|7509|7509|7504.14|7504.14|7509|7509|7504.14|7504.14|0
1629283500000|2021-08-18 10:45:00|7504.28|7504.28|7507.69|7507.69|7507.69|7507.69|7504.28|7504.28|0
1629283800000|2021-08-18 10:50:00|7508.89|7508.89|7511.48|7511.48|7511.55|7511.55|7508.89|7508.89|0
1629284100000|2021-08-18 10:55:00|7510.54|7510.54|7511.19|7511.19|7511.32|7511.32|7507.81|7507.81|0
1629284400000|2021-08-18 11:00:00|7512.05|7512.05|7511.3|7511.3|7514.65|7514.65|7511.3|7511.3|0
1629284700000|2021-08-18 11:05:00|7513.03|7513.03|7514.28|7514.28|7514.87|7514.87|7513.03|7513.03|0
1629285000000|2021-08-18 11:10:00|7513.95|7513.95|7511.02|7511.02|7513.95|7513.95|7511.02|7511.02|0
1629285300000|2021-08-18 11:15:00|7509.94|7509.94|7508.88|7508.88|7510.26|7510.26|7508.87|7508.87|0
1629285600000|2021-08-18 11:20:00|7508.97|7508.97|7512.25|7512.25|7512.25|7512.25|7508.97|7508.97|0
1629285900000|2021-08-18 11:25:00|7511.85|7511.85|7507.68|7507.68|7511.85|7511.85|7507.68|7507.68|0
1629286200000|2021-08-18 11:30:00|7508.52|7508.52|7510.68|7510.68|7510.92|7510.92|7508.52|7508.52|0
1629286500000|2021-08-18 11:35:00|7510.58|7510.58|7512.01|7512.01|7512.01|7512.01|7510.58|7510.58|0
1629286800000|2021-08-18 11:40:00|7511.65|7511.65|7512.93|7512.93|7513.91|7513.91|7511.65|7511.65|0
1629287100000|2021-08-18 11:45:00|7513.57|7513.57|7509.87|7509.87|7513.57|7513.57|7509.41|7509.41|0
1629287400000|2021-08-18 11:50:00|7510.27|7510.27|7507.57|7507.57|7510.27|7510.27|7507.57|7507.57|0
1629287700000|2021-08-18 11:55:00|7507.38|7507.38|7507.32|7507.32|7508.28|7508.28|7507.32|7507.32|0
1629288000000|2021-08-18 12:00:00|7507.61|7507.61|7509.22|7509.22|7509.22|7509.22|7507.61|7507.61|0
1629288300000|2021-08-18 12:05:00|7509.62|7509.62|7510.39|7510.39|7511.05|7511.05|7509.62|7509.62|0
1629288600000|2021-08-18 12:10:00|7510.25|7510.25|7510.59|7510.59|7511.02|7511.02|7509.51|7509.51|0
1629288900000|2021-08-18 12:15:00|7511.33|7511.33|7513.83|7513.83|7513.83|7513.83|7511.33|7511.33|0
1629289200000|2021-08-18 12:20:00|7514.16|7514.16|7513.48|7513.48|7514.24|7514.24|7513.48|7513.48|0
1629289500000|2021-08-18 12:25:00|7513.14|7513.14|7510.22|7510.22|7513.14|7513.14|7510.02|7510.02|0
1629289800000|2021-08-18 12:30:00|7511.15|7511.15|7513.92|7513.92|7514.15|7514.15|7511.15|7511.15|0
1629290100000|2021-08-18 12:35:00|7514.04|7514.04|7516.29|7516.29|7516.52|7516.52|7514.04|7514.04|0
1629290400000|2021-08-18 12:40:00|7516.1|7516.1|7514.92|7514.92|7516.1|7516.1|7514.92|7514.92|0
1629290700000|2021-08-18 12:45:00|7513.11|7513.11|7511.86|7511.86|7513.11|7513.11|7511.63|7511.63|0
1629291000000|2021-08-18 12:50:00|7510.86|7510.86|7513.59|7513.59|7513.59|7513.59|7510.86|7510.86|0
1629291300000|2021-08-18 12:55:00|7513.55|7513.55|7512.87|7512.87|7514.14|7514.14|7512.87|7512.87|0
1629291600000|2021-08-18 13:00:00|7513.18|7513.18|7511.63|7511.63|7513.79|7513.79|7511.63|7511.63|0
1629291900000|2021-08-18 13:05:00|7512.29|7512.29|7510.97|7510.97|7512.29|7512.29|7510.83|7510.83|0
1629292200000|2021-08-18 13:10:00|7511.66|7511.66|7512.06|7512.06|7512.28|7512.28|7511.56|7511.56|0
1629292500000|2021-08-18 13:15:00|7509.05|7509.05|7507.3|7507.3|7509.05|7509.05|7507.3|7507.3|0
1629292800000|2021-08-18 13:20:00|7507.14|7507.14|7505.25|7505.25|7507.14|7507.14|7505.25|7505.25|0
1629293100000|2021-08-18 13:25:00|7504.88|7504.88|7501.03|7501.03|7504.88|7504.88|7500.25|7500.25|0
1629293400000|2021-08-18 13:30:00|7499.76|7499.76|7502.76|7502.76|7503.53|7503.53|7499.76|7499.76|0
1629293700000|2021-08-18 13:35:00|7502.87|7502.87|7500.04|7500.04|7502.87|7502.87|7499.71|7499.71|0
1629294000000|2021-08-18 13:40:00|7500.71|7500.71|7501.38|7501.38|7502.03|7502.03|7500.23|7500.23|0
1629294300000|2021-08-18 13:45:00|7501.84|7501.84|7498.06|7498.06|7502.56|7502.56|7498.06|7498.06|0
1629294600000|2021-08-18 13:50:00|7498.12|7498.12|7499.59|7499.59|7500.3|7500.3|7498.12|7498.12|0
1629294900000|2021-08-18 13:55:00|7501.27|7501.27|7504.27|7504.27|7504.27|7504.27|7501.27|7501.27|0
1629295200000|2021-08-18 14:00:00|7505.28|7505.28|7503.84|7503.84|7505.28|7505.28|7503.33|7503.33|0
1629295500000|2021-08-18 14:05:00|7502.51|7502.51|7501.39|7501.39|7503.16|7503.16|7501.39|7501.39|0
1629295800000|2021-08-18 14:10:00|7502.36|7502.36|7500.31|7500.31|7502.36|7502.36|7498.88|7498.88|0
1629296100000|2021-08-18 14:15:00|7499.92|7499.92|7501.2|7501.2|7501.35|7501.35|7499.92|7499.92|0
1629296400000|2021-08-18 14:20:00|7501.23|7501.23|7503.66|7503.66|7503.66|7503.66|7501.23|7501.23|0
1629296700000|2021-08-18 14:25:00|7504.21|7504.21|7503.41|7503.41|7506.03|7506.03|7503.41|7503.41|0
1629297000000|2021-08-18 14:30:00|7502.09|7502.09|7504.26|7504.26|7504.62|7504.62|7502.09|7502.09|0
1629297300000|2021-08-18 14:35:00|7503.38|7503.38|7505.15|7505.15|7505.15|7505.15|7503.38|7503.38|0
1629297600000|2021-08-18 14:40:00|7504.76|7504.76|7504.07|7504.07|7505.86|7505.86|7504.07|7504.07|0
1629297900000|2021-08-18 14:45:00|7503.88|7503.88|7503.75|7503.75|7503.88|7503.88|7503.21|7503.21|0
1629298200000|2021-08-18 14:50:00|7504.26|7504.26|7504.24|7504.24|7504.9|7504.9|7504.24|7504.24|0
1629298500000|2021-08-18 14:55:00|7506.39|7506.39|7505.98|7505.98|7507.9|7507.9|7505.59|7505.59|0
1629298800000|2021-08-18 15:00:00|7506.44|7506.44|7506.46|7506.46|7506.83|7506.83|7505.34|7505.34|0
1629299100000|2021-08-18 15:05:00|7506.1|7506.1|7504.28|7504.28|7506.1|7506.1|7504.03|7504.03|0
1629299400000|2021-08-18 15:10:00|7503.44|7503.44|7498.78|7498.78|7503.84|7503.84|7498.78|7498.78|0
1629299700000|2021-08-18 15:15:00|7498.33|7498.33|7492.55|7492.55|7498.33|7498.33|7492.55|7492.55|0
1629300000000|2021-08-18 15:20:00|7493.68|7493.68|7489.83|7489.83|7493.68|7493.68|7489.83|7489.83|0
1629300300000|2021-08-18 15:25:00|7488.04|7488.04|7490.82|7490.82|7491.4|7491.4|7488.04|7488.04|0
1629357300000|2021-08-19 07:15:00|7415.7|7415.7|7413.14|7413.14|7415.7|7415.7|7413.14|7413.14|0
1629357600000|2021-08-19 07:20:00|7414.45|7414.45|7418.67|7418.67|7418.67|7418.67|7414.45|7414.45|0
1629357900000|2021-08-19 07:25:00|7420.28|7420.28|7415.86|7415.86|7420.28|7420.28|7415.78|7415.78|0
1629358200000|2021-08-19 07:30:00|7418.36|7418.36|7412.55|7412.55|7418.36|7418.36|7412.55|7412.55|0
1629358500000|2021-08-19 07:35:00|7413.11|7413.11|7408.11|7408.11|7413.11|7413.11|7406.64|7406.64|0
1629358800000|2021-08-19 07:40:00|7412.3|7412.3|7412.58|7412.58|7412.58|7412.58|7410.99|7410.99|0
1629359100000|2021-08-19 07:45:00|7415.65|7415.65|7418.28|7418.28|7418.28|7418.28|7415.6|7415.6|0
1629359400000|2021-08-19 07:50:00|7425.92|7425.92|7419.79|7419.79|7425.92|7425.92|7419.79|7419.79|0
1629359700000|2021-08-19 07:55:00|7421.09|7421.09|7417.47|7417.47|7421.09|7421.09|7417.47|7417.47|0
1629360000000|2021-08-19 08:00:00|7420.51|7420.51|7414.2|7414.2|7420.51|7420.51|7414.2|7414.2|0
1629360300000|2021-08-19 08:05:00|7413.22|7413.22|7407.19|7407.19|7413.22|7413.22|7407.19|7407.19|0
1629360600000|2021-08-19 08:10:00|7408.59|7408.59|7409.05|7409.05|7409.05|7409.05|7407.25|7407.25|0
1629360900000|2021-08-19 08:15:00|7409.48|7409.48|7400.5|7400.5|7409.48|7409.48|7400.5|7400.5|0
1629361200000|2021-08-19 08:20:00|7398.81|7398.81|7391.98|7391.98|7398.81|7398.81|7391.98|7391.98|0
1629361500000|2021-08-19 08:25:00|7392.35|7392.35|7388.88|7388.88|7392.35|7392.35|7388.88|7388.88|0
1629361800000|2021-08-19 08:30:00|7389.67|7389.67|7383.8|7383.8|7389.67|7389.67|7383.25|7383.25|0
1629362100000|2021-08-19 08:35:00|7384.55|7384.55|7386.3|7386.3|7386.7|7386.7|7384.55|7384.55|0
1629362400000|2021-08-19 08:40:00|7390.42|7390.42|7391.49|7391.49|7392.1|7392.1|7390.03|7390.03|0
1629362700000|2021-08-19 08:45:00|7391.16|7391.16|7387.04|7387.04|7391.16|7391.16|7387.04|7387.04|0
1629363000000|2021-08-19 08:50:00|7386.42|7386.42|7381.41|7381.41|7386.42|7386.42|7381.41|7381.41|0
1629363300000|2021-08-19 08:55:00|7380.66|7380.66|7385.21|7385.21|7385.21|7385.21|7380.66|7380.66|0
1629363600000|2021-08-19 09:00:00|7388.98|7388.98|7387.82|7387.82|7388.98|7388.98|7386.15|7386.15|0
1629363900000|2021-08-19 09:05:00|7389.58|7389.58|7384.84|7384.84|7389.58|7389.58|7384.84|7384.84|0
1629364200000|2021-08-19 09:10:00|7384.02|7384.02|7384.15|7384.15|7385.24|7385.24|7382.97|7382.97|0
1629364500000|2021-08-19 09:15:00|7383.38|7383.38|7382.06|7382.06|7383.38|7383.38|7380.13|7380.13|0
1629364800000|2021-08-19 09:20:00|7382.54|7382.54|7383.53|7383.53|7383.53|7383.53|7380.47|7380.47|0
1629365100000|2021-08-19 09:25:00|7384.78|7384.78|7389.92|7389.92|7389.92|7389.92|7384.78|7384.78|0
1629365400000|2021-08-19 09:30:00|7390.16|7390.16|7391.9|7391.9|7391.9|7391.9|7387.59|7387.59|0
1629365700000|2021-08-19 09:35:00|7393.66|7393.66|7392.6|7392.6|7393.66|7393.66|7392.6|7392.6|0
1629366000000|2021-08-19 09:40:00|7393.21|7393.21|7396.43|7396.43|7397.74|7397.74|7393.21|7393.21|0
1629366300000|2021-08-19 09:45:00|7395.41|7395.41|7398.85|7398.85|7398.85|7398.85|7395.41|7395.41|0
1629366600000|2021-08-19 09:50:00|7399|7399|7403.96|7403.96|7403.96|7403.96|7399|7399|0
1629366900000|2021-08-19 09:55:00|7404.73|7404.73|7410.33|7410.33|7411.61|7411.61|7404.73|7404.73|0
1629367200000|2021-08-19 10:00:00|7409.79|7409.79|7414.15|7414.15|7414.15|7414.15|7409.79|7409.79|0
1629367500000|2021-08-19 10:05:00|7413.4|7413.4|7416.61|7416.61|7416.61|7416.61|7412.57|7412.57|0
1629367800000|2021-08-19 10:10:00|7415.46|7415.46|7414.37|7414.37|7415.46|7415.46|7414.12|7414.12|0
1629368100000|2021-08-19 10:15:00|7414.6|7414.6|7414.83|7414.83|7418.72|7418.72|7414.6|7414.6|0
1629368400000|2021-08-19 10:20:00|7413.46|7413.46|7419.06|7419.06|7419.06|7419.06|7411.25|7411.25|0
1629368700000|2021-08-19 10:25:00|7419.04|7419.04|7418.3|7418.3|7420.9|7420.9|7418.3|7418.3|0
1629369000000|2021-08-19 10:30:00|7418.74|7418.74|7419.31|7419.31|7421.56|7421.56|7418.74|7418.74|0
1629369300000|2021-08-19 10:35:00|7419.44|7419.44|7423.47|7423.47|7423.47|7423.47|7419.27|7419.27|0
1629369600000|2021-08-19 10:40:00|7422.19|7422.19|7419.51|7419.51|7422.19|7422.19|7419.51|7419.51|0
1629369900000|2021-08-19 10:45:00|7419.35|7419.35|7420|7420|7420.55|7420.55|7419.35|7419.35|0
1629370200000|2021-08-19 10:50:00|7420.64|7420.64|7420.1|7420.1|7422.85|7422.85|7420.1|7420.1|0
1629370500000|2021-08-19 10:55:00|7421.02|7421.02|7419.77|7419.77|7422.24|7422.24|7419.77|7419.77|0
1629370800000|2021-08-19 11:00:00|7420.78|7420.78|7421.08|7421.08|7421.15|7421.15|7420.77|7420.77|0
1629371100000|2021-08-19 11:05:00|7421.71|7421.71|7416.6|7416.6|7421.71|7421.71|7416.6|7416.6|0
1629371400000|2021-08-19 11:10:00|7417.01|7417.01|7417.79|7417.79|7417.79|7417.79|7415.97|7415.97|0
1629371700000|2021-08-19 11:15:00|7418.76|7418.76|7418.57|7418.57|7419.84|7419.84|7417.96|7417.96|0
1629372000000|2021-08-19 11:20:00|7418.96|7418.96|7418.89|7418.89|7420.73|7420.73|7418.52|7418.52|0
1629372300000|2021-08-19 11:25:00|7419.44|7419.44|7420.56|7420.56|7420.91|7420.91|7419.44|7419.44|0
1629372600000|2021-08-19 11:30:00|7423.73|7423.73|7429.27|7429.27|7429.27|7429.27|7423.73|7423.73|0
1629372900000|2021-08-19 11:35:00|7431.89|7431.89|7436.85|7436.85|7436.87|7436.87|7431.89|7431.89|0
1629373200000|2021-08-19 11:40:00|7435.05|7435.05|7438.15|7438.15|7438.15|7438.15|7435.05|7435.05|0
1629373500000|2021-08-19 11:45:00|7437.77|7437.77|7440.25|7440.25|7440.42|7440.42|7437.77|7437.77|0
1629373800000|2021-08-19 11:50:00|7440.15|7440.15|7433.74|7433.74|7440.15|7440.15|7433.74|7433.74|0
1629374100000|2021-08-19 11:55:00|7431.65|7431.65|7432.7|7432.7|7432.7|7432.7|7431.57|7431.57|0
1629374400000|2021-08-19 12:00:00|7436.52|7436.52|7434.08|7434.08|7436.52|7436.52|7434.08|7434.08|0
1629374700000|2021-08-19 12:05:00|7435.25|7435.25|7435|7435|7436.47|7436.47|7434.99|7434.99|0
1629375000000|2021-08-19 12:10:00|7436.13|7436.13|7439.06|7439.06|7439.19|7439.19|7436.13|7436.13|0
1629375300000|2021-08-19 12:15:00|7437.93|7437.93|7438.07|7438.07|7438.07|7438.07|7436.81|7436.81|0
1629375600000|2021-08-19 12:20:00|7438.19|7438.19|7443.34|7443.34|7443.34|7443.34|7438.19|7438.19|0
1629375900000|2021-08-19 12:25:00|7443.4|7443.4|7441.19|7441.19|7444.76|7444.76|7441.19|7441.19|0
1629376200000|2021-08-19 12:30:00|7440.91|7440.91|7442.04|7442.04|7442.04|7442.04|7440.68|7440.68|0
1629376500000|2021-08-19 12:35:00|7441.5|7441.5|7438.87|7438.87|7441.5|7441.5|7438.87|7438.87|0
1629376800000|2021-08-19 12:40:00|7440.1|7440.1|7442.34|7442.34|7442.96|7442.96|7440.1|7440.1|0
1629377100000|2021-08-19 12:45:00|7442.49|7442.49|7437.7|7437.7|7442.49|7442.49|7437.7|7437.7|0
1629377400000|2021-08-19 12:50:00|7438.05|7438.05|7436.49|7436.49|7438.4|7438.4|7436.49|7436.49|0
1629377700000|2021-08-19 12:55:00|7434.15|7434.15|7433.92|7433.92|7434.39|7434.39|7433.24|7433.24|0
1629378000000|2021-08-19 13:00:00|7433.46|7433.46|7436.97|7436.97|7436.97|7436.97|7433.46|7433.46|0
1629378300000|2021-08-19 13:05:00|7435.99|7435.99|7441.89|7441.89|7441.89|7441.89|7435.99|7435.99|0
1629378600000|2021-08-19 13:10:00|7440.33|7440.33|7441.32|7441.32|7441.32|7441.32|7438.21|7438.21|0
1629378900000|2021-08-19 13:15:00|7444.09|7444.09|7448.07|7448.07|7448.07|7448.07|7443.58|7443.58|0
1629379200000|2021-08-19 13:20:00|7448.95|7448.95|7448.62|7448.62|7449.55|7449.55|7448.62|7448.62|0
1629379500000|2021-08-19 13:25:00|7448.29|7448.29|7449.21|7449.21|7452.08|7452.08|7448.29|7448.29|0
1629379800000|2021-08-19 13:30:00|7450.51|7450.51|7451.38|7451.38|7454.44|7454.44|7450.51|7450.51|0
1629380100000|2021-08-19 13:35:00|7451.71|7451.71|7451.88|7451.88|7452.88|7452.88|7450.94|7450.94|0
1629380400000|2021-08-19 13:40:00|7449.75|7449.75|7448.92|7448.92|7451.31|7451.31|7447.36|7447.36|0
1629380700000|2021-08-19 13:45:00|7448.66|7448.66|7452.75|7452.75|7454.21|7454.21|7448.66|7448.66|0
1629381000000|2021-08-19 13:50:00|7450.75|7450.75|7453.45|7453.45|7453.45|7453.45|7450.75|7450.75|0
1629381300000|2021-08-19 13:55:00|7456.58|7456.58|7451.64|7451.64|7456.58|7456.58|7450.82|7450.82|0
1629381600000|2021-08-19 14:00:00|7451.94|7451.94|7460.54|7460.54|7461.01|7461.01|7451.94|7451.94|0
1629381900000|2021-08-19 14:05:00|7461.63|7461.63|7462.29|7462.29|7462.29|7462.29|7460.52|7460.52|0
1629382200000|2021-08-19 14:10:00|7461.85|7461.85|7465.38|7465.38|7466.5|7466.5|7461.78|7461.78|0
1629382500000|2021-08-19 14:15:00|7463.88|7463.88|7466.83|7466.83|7466.83|7466.83|7463.44|7463.44|0
1629382800000|2021-08-19 14:20:00|7466.58|7466.58|7466.56|7466.56|7466.85|7466.85|7464.86|7464.86|0
1629383100000|2021-08-19 14:25:00|7467.23|7467.23|7466.8|7466.8|7468.45|7468.45|7466.8|7466.8|0
1629383400000|2021-08-19 14:30:00|7467.88|7467.88|7459.91|7459.91|7468.5|7468.5|7459.91|7459.91|0
1629383700000|2021-08-19 14:35:00|7460.22|7460.22|7457.12|7457.12|7460.22|7460.22|7457.12|7457.12|0
1629384000000|2021-08-19 14:40:00|7456.94|7456.94|7453.94|7453.94|7457.12|7457.12|7453.94|7453.94|0
1629384300000|2021-08-19 14:45:00|7452.75|7452.75|7450.3|7450.3|7452.75|7452.75|7450.3|7450.3|0
1629384600000|2021-08-19 14:50:00|7450.64|7450.64|7452.43|7452.43|7454|7454|7449.75|7449.75|0
1629384900000|2021-08-19 14:55:00|7452.49|7452.49|7459.93|7459.93|7459.93|7459.93|7452.49|7452.49|0
1629385200000|2021-08-19 15:00:00|7462.19|7462.19|7460.41|7460.41|7462.19|7462.19|7460.27|7460.27|0
1629385500000|2021-08-19 15:05:00|7460|7460|7461.87|7461.87|7461.87|7461.87|7460|7460|0
1629385800000|2021-08-19 15:10:00|7462.33|7462.33|7463.09|7463.09|7464.28|7464.28|7462.33|7462.33|0
1629386100000|2021-08-19 15:15:00|7461.93|7461.93|7463.33|7463.33|7464.25|7464.25|7461.93|7461.93|0
1629386400000|2021-08-19 15:20:00|7465.27|7465.27|7468.65|7468.65|7470.28|7470.28|7465.27|7465.27|0
1629386700000|2021-08-19 15:25:00|7468.35|7468.35|7461.74|7461.74|7468.35|7468.35|7461.74|7461.74|0
1629443700000|2021-08-20 07:15:00|7488.13|7488.13|7488.04|7488.04|7489.04|7489.04|7487.39|7487.39|0
1629444000000|2021-08-20 07:20:00|7486.78|7486.78|7488.01|7488.01|7488.01|7488.01|7486.3|7486.3|0
1629444300000|2021-08-20 07:25:00|7485.01|7485.01|7482|7482|7485.01|7485.01|7480.38|7480.38|0
1629444600000|2021-08-20 07:30:00|7479.77|7479.77|7481.19|7481.19|7481.19|7481.19|7479.1|7479.1|0
1629444900000|2021-08-20 07:35:00|7480.92|7480.92|7472.33|7472.33|7480.92|7480.92|7472.33|7472.33|0
1629445200000|2021-08-20 07:40:00|7472.3|7472.3|7473.4|7473.4|7473.4|7473.4|7471.59|7471.59|0
1629445500000|2021-08-20 07:45:00|7475.79|7475.79|7470.3|7470.3|7475.79|7475.79|7470.3|7470.3|0
1629445800000|2021-08-20 07:50:00|7468.37|7468.37|7470.36|7470.36|7471.78|7471.78|7468.37|7468.37|0
1629446100000|2021-08-20 07:55:00|7468.25|7468.25|7473.86|7473.86|7473.86|7473.86|7468.25|7468.25|0
1629446400000|2021-08-20 08:00:00|7475.39|7475.39|7479.53|7479.53|7479.92|7479.92|7475.39|7475.39|0
1629446700000|2021-08-20 08:05:00|7479.95|7479.95|7480.32|7480.32|7481.24|7481.24|7479.95|7479.95|0
1629447000000|2021-08-20 08:10:00|7478.8|7478.8|7475.14|7475.14|7478.8|7478.8|7475.14|7475.14|0
1629447300000|2021-08-20 08:15:00|7475|7475|7475.22|7475.22|7475.87|7475.87|7474.88|7474.88|0
1629447600000|2021-08-20 08:20:00|7475.3|7475.3|7473.73|7473.73|7475.3|7475.3|7472.47|7472.47|0
1629447900000|2021-08-20 08:25:00|7474.62|7474.62|7475.61|7475.61|7475.73|7475.73|7474.51|7474.51|0
1629448200000|2021-08-20 08:30:00|7475.77|7475.77|7475.81|7475.81|7475.81|7475.81|7474.77|7474.77|0
1629448500000|2021-08-20 08:35:00|7475.91|7475.91|7479.3|7479.3|7479.3|7479.3|7475.91|7475.91|0
1629448800000|2021-08-20 08:40:00|7477.66|7477.66|7482.58|7482.58|7482.58|7482.58|7477.66|7477.66|0
1629449100000|2021-08-20 08:45:00|7482.12|7482.12|7481.49|7481.49|7482.67|7482.67|7481.22|7481.22|0
1629449400000|2021-08-20 08:50:00|7482.23|7482.23|7481.84|7481.84|7482.34|7482.34|7481.84|7481.84|0
1629449700000|2021-08-20 08:55:00|7482.52|7482.52|7481.45|7481.45|7483.39|7483.39|7481.45|7481.45|0
1629450000000|2021-08-20 09:00:00|7480.65|7480.65|7482.46|7482.46|7482.46|7482.46|7480.65|7480.65|0
1629450300000|2021-08-20 09:05:00|7484.14|7484.14|7488.41|7488.41|7488.59|7488.59|7484.14|7484.14|0
1629450600000|2021-08-20 09:10:00|7488.16|7488.16|7487.03|7487.03|7488.16|7488.16|7486.98|7486.98|0
1629450900000|2021-08-20 09:15:00|7487.33|7487.33|7480.97|7480.97|7487.33|7487.33|7478.97|7478.97|0
1629451200000|2021-08-20 09:20:00|7480.24|7480.24|7482.17|7482.17|7482.35|7482.35|7480.24|7480.24|0
1629451500000|2021-08-20 09:25:00|7481.73|7481.73|7484.48|7484.48|7484.48|7484.48|7481.73|7481.73|0
1629451800000|2021-08-20 09:30:00|7486.56|7486.56|7488.82|7488.82|7488.82|7488.82|7486.07|7486.07|0
1629452100000|2021-08-20 09:35:00|7489.59|7489.59|7491.47|7491.47|7491.93|7491.93|7489.59|7489.59|0
1629452400000|2021-08-20 09:40:00|7493.1|7493.1|7494.36|7494.36|7495.04|7495.04|7493.1|7493.1|0
1629452700000|2021-08-20 09:45:00|7493.53|7493.53|7493.88|7493.88|7493.88|7493.88|7492.14|7492.14|0
1629453000000|2021-08-20 09:50:00|7494.24|7494.24|7488.25|7488.25|7494.24|7494.24|7488.25|7488.25|0
1629453300000|2021-08-20 09:55:00|7486.9|7486.9|7488.49|7488.49|7488.49|7488.49|7485.46|7485.46|0
1629453600000|2021-08-20 10:00:00|7487.96|7487.96|7485.62|7485.62|7487.96|7487.96|7485.62|7485.62|0
1629453900000|2021-08-20 10:05:00|7485.28|7485.28|7485.18|7485.18|7486.26|7486.26|7485.18|7485.18|0
1629454200000|2021-08-20 10:10:00|7486.09|7486.09|7486.19|7486.19|7486.19|7486.19|7485.61|7485.61|0
1629454500000|2021-08-20 10:15:00|7487.97|7487.97|7492.21|7492.21|7492.21|7492.21|7487.97|7487.97|0
1629454800000|2021-08-20 10:20:00|7492.73|7492.73|7488.97|7488.97|7493.19|7493.19|7488.97|7488.97|0
1629455100000|2021-08-20 10:25:00|7489.47|7489.47|7490.62|7490.62|7490.67|7490.67|7489.47|7489.47|0
1629455400000|2021-08-20 10:30:00|7490.72|7490.72|7491.31|7491.31|7491.31|7491.31|7489.64|7489.64|0
1629455700000|2021-08-20 10:35:00|7491.23|7491.23|7493.19|7493.19|7494.44|7494.44|7491.23|7491.23|0
1629456000000|2021-08-20 10:40:00|7493.08|7493.08|7493.89|7493.89|7493.89|7493.89|7493.08|7493.08|0
1629456300000|2021-08-20 10:45:00|7494.31|7494.31|7496.12|7496.12|7496.12|7496.12|7494.31|7494.31|0
1629456600000|2021-08-20 10:50:00|7495.94|7495.94|7492.21|7492.21|7495.94|7495.94|7492.21|7492.21|0
1629456900000|2021-08-20 10:55:00|7491.76|7491.76|7488.46|7488.46|7491.76|7491.76|7488.46|7488.46|0
1629457200000|2021-08-20 11:00:00|7489.24|7489.24|7492.23|7492.23|7492.23|7492.23|7489.24|7489.24|0
1629457500000|2021-08-20 11:05:00|7492|7492|7491.48|7491.48|7492.51|7492.51|7491.48|7491.48|0
1629457800000|2021-08-20 11:10:00|7491.24|7491.24|7493.72|7493.72|7493.72|7493.72|7491.24|7491.24|0
1629458100000|2021-08-20 11:15:00|7493.45|7493.45|7491.18|7491.18|7493.45|7493.45|7490.83|7490.83|0
1629458400000|2021-08-20 11:20:00|7491.97|7491.97|7494.75|7494.75|7494.75|7494.75|7491.97|7491.97|0
1629458700000|2021-08-20 11:25:00|7494.18|7494.18|7495.68|7495.68|7495.68|7495.68|7494.18|7494.18|0
1629459000000|2021-08-20 11:30:00|7495.84|7495.84|7495.9|7495.9|7496.92|7496.92|7495.62|7495.62|0
1629459300000|2021-08-20 11:35:00|7495.26|7495.26|7495.19|7495.19|7495.93|7495.93|7494.95|7494.95|0
1629459600000|2021-08-20 11:40:00|7497.35|7497.35|7499.23|7499.23|7499.84|7499.84|7497.35|7497.35|0
1629459900000|2021-08-20 11:45:00|7498.36|7498.36|7499.36|7499.36|7499.36|7499.36|7497.87|7497.87|0
1629460200000|2021-08-20 11:50:00|7497.43|7497.43|7495.77|7495.77|7497.59|7497.59|7495.77|7495.77|0
1629460500000|2021-08-20 11:55:00|7494.55|7494.55|7495.73|7495.73|7495.82|7495.82|7494.55|7494.55|0
1629460800000|2021-08-20 12:00:00|7495.18|7495.18|7494.02|7494.02|7495.18|7495.18|7493.69|7493.69|0
1629461100000|2021-08-20 12:05:00|7495.54|7495.54|7496.51|7496.51|7497.09|7497.09|7495.54|7495.54|0
1629461400000|2021-08-20 12:10:00|7496.27|7496.27|7497.63|7497.63|7497.93|7497.93|7496.27|7496.27|0
1629461700000|2021-08-20 12:15:00|7496.09|7496.09|7496.71|7496.71|7496.71|7496.71|7496.09|7496.09|0
1629462000000|2021-08-20 12:20:00|7495.97|7495.97|7497.23|7497.23|7497.23|7497.23|7495.97|7495.97|0
1629462300000|2021-08-20 12:25:00|7496.41|7496.41|7495.42|7495.42|7496.41|7496.41|7495.42|7495.42|0
1629462600000|2021-08-20 12:30:00|7496.16|7496.16|7494.52|7494.52|7496.16|7496.16|7494.52|7494.52|0
1629462900000|2021-08-20 12:35:00|7494.86|7494.86|7495.88|7495.88|7496.76|7496.76|7494.86|7494.86|0
1629463200000|2021-08-20 12:40:00|7495.87|7495.87|7497.69|7497.69|7497.69|7497.69|7495.74|7495.74|0
1629463500000|2021-08-20 12:45:00|7497.32|7497.32|7497.51|7497.51|7497.51|7497.51|7497.09|7497.09|0
1629463800000|2021-08-20 12:50:00|7498.24|7498.24|7496.19|7496.19|7498.79|7498.79|7496.19|7496.19|0
1629464100000|2021-08-20 12:55:00|7496.95|7496.95|7497.16|7497.16|7499.4|7499.4|7496.77|7496.77|0
1629464400000|2021-08-20 13:00:00|7497.13|7497.13|7497.63|7497.63|7497.72|7497.72|7496.63|7496.63|0
1629464700000|2021-08-20 13:05:00|7499.04|7499.04|7501.72|7501.72|7501.72|7501.72|7499.04|7499.04|0
1629465000000|2021-08-20 13:10:00|7500|7500|7499.82|7499.82|7500.96|7500.96|7499.82|7499.82|0
1629465300000|2021-08-20 13:15:00|7500.01|7500.01|7498.24|7498.24|7500.77|7500.77|7498.24|7498.24|0
1629465600000|2021-08-20 13:20:00|7499|7499|7498.83|7498.83|7499.33|7499.33|7498.47|7498.47|0
1629465900000|2021-08-20 13:25:00|7499.57|7499.57|7503.11|7503.11|7503.36|7503.36|7499.4|7499.4|0
1629466200000|2021-08-20 13:30:00|7501.31|7501.31|7503.81|7503.81|7504.11|7504.11|7501.31|7501.31|0
1629466500000|2021-08-20 13:35:00|7505.32|7505.32|7505.17|7505.17|7507.53|7507.53|7504.98|7504.98|0
1629466800000|2021-08-20 13:40:00|7504.51|7504.51|7510.91|7510.91|7510.91|7510.91|7504.51|7504.51|0
1629467100000|2021-08-20 13:45:00|7510.51|7510.51|7512.04|7512.04|7513.27|7513.27|7510.51|7510.51|0
1629467400000|2021-08-20 13:50:00|7512.1|7512.1|7517.42|7517.42|7517.42|7517.42|7512.1|7512.1|0
1629467700000|2021-08-20 13:55:00|7517.72|7517.72|7518.94|7518.94|7519.31|7519.31|7517.72|7517.72|0
1629468000000|2021-08-20 14:00:00|7520.71|7520.71|7524.74|7524.74|7524.74|7524.74|7520.71|7520.71|0
1629468300000|2021-08-20 14:05:00|7527.53|7527.53|7530.44|7530.44|7530.44|7530.44|7527.53|7527.53|0
1629468600000|2021-08-20 14:10:00|7531.82|7531.82|7533.5|7533.5|7534.96|7534.96|7531.82|7531.82|0
1629468900000|2021-08-20 14:15:00|7532.84|7532.84|7535.81|7535.81|7536.13|7536.13|7532.84|7532.84|0
1629469200000|2021-08-20 14:20:00|7532.87|7532.87|7531.76|7531.76|7532.87|7532.87|7531.69|7531.69|0
1629469500000|2021-08-20 14:25:00|7531.28|7531.28|7532.84|7532.84|7532.84|7532.84|7531.28|7531.28|0
1629469800000|2021-08-20 14:30:00|7533.07|7533.07|7532.63|7532.63|7533.9|7533.9|7531.97|7531.97|0
1629470100000|2021-08-20 14:35:00|7531.79|7531.79|7525.85|7525.85|7531.79|7531.79|7525.85|7525.85|0
1629470400000|2021-08-20 14:40:00|7524.67|7524.67|7527.46|7527.46|7528.12|7528.12|7524.67|7524.67|0
1629470700000|2021-08-20 14:45:00|7526.53|7526.53|7527.82|7527.82|7527.82|7527.82|7525.58|7525.58|0
1629471000000|2021-08-20 14:50:00|7528.74|7528.74|7527.06|7527.06|7528.88|7528.88|7527.06|7527.06|0
1629471300000|2021-08-20 14:55:00|7527.49|7527.49|7528.17|7528.17|7528.66|7528.66|7527.49|7527.49|0
1629471600000|2021-08-20 15:00:00|7528.01|7528.01|7528.23|7528.23|7529.72|7529.72|7528.01|7528.01|0
1629471900000|2021-08-20 15:05:00|7527.6|7527.6|7525.25|7525.25|7527.83|7527.83|7524.89|7524.89|0
1629472200000|2021-08-20 15:10:00|7524.73|7524.73|7524.54|7524.54|7525.52|7525.52|7523.89|7523.89|0
1629472500000|2021-08-20 15:15:00|7523.8|7523.8|7522.52|7522.52|7523.8|7523.8|7522.52|7522.52|0
1629472800000|2021-08-20 15:20:00|7521.7|7521.7|7518.47|7518.47|7521.7|7521.7|7518.47|7518.47|0
1629473100000|2021-08-20 15:25:00|7519.48|7519.48|7516.87|7516.87|7521.06|7521.06|7516.87|7516.87|0
1629702900000|2021-08-23 07:15:00|7542.55|7542.55|7543.97|7543.97|7544.67|7544.67|7541.97|7541.97|0
1629703200000|2021-08-23 07:20:00|7541.54|7541.54|7543.24|7543.24|7544|7544|7541.54|7541.54|0
1629703500000|2021-08-23 07:25:00|7541.8|7541.8|7537.64|7537.64|7541.8|7541.8|7533.42|7533.42|0
1629703800000|2021-08-23 07:30:00|7538.84|7538.84|7538.81|7538.81|7538.84|7538.84|7538.04|7538.04|0
1629704100000|2021-08-23 07:35:00|7535.93|7535.93|7531.65|7531.65|7535.93|7535.93|7531.65|7531.65|0
1629704400000|2021-08-23 07:40:00|7531.06|7531.06|7525.48|7525.48|7531.06|7531.06|7525.43|7525.43|0
1629704700000|2021-08-23 07:45:00|7526.07|7526.07|7528.75|7528.75|7528.75|7528.75|7526.07|7526.07|0
1629705000000|2021-08-23 07:50:00|7531.01|7531.01|7526.63|7526.63|7531.01|7531.01|7526.57|7526.57|0
1629705300000|2021-08-23 07:55:00|7526.65|7526.65|7527.34|7527.34|7527.34|7527.34|7525.9|7525.9|0
1629705600000|2021-08-23 08:00:00|7528.07|7528.07|7531.65|7531.65|7533.07|7533.07|7528.07|7528.07|0
1629705900000|2021-08-23 08:05:00|7531.01|7531.01|7527.23|7527.23|7531.01|7531.01|7527.23|7527.23|0
1629706200000|2021-08-23 08:10:00|7525.28|7525.28|7522.61|7522.61|7526.84|7526.84|7522.61|7522.61|0
1629706500000|2021-08-23 08:15:00|7522.14|7522.14|7522.83|7522.83|7522.83|7522.83|7521.78|7521.78|0
1629706800000|2021-08-23 08:20:00|7523.16|7523.16|7525.37|7525.37|7526.92|7526.92|7523.16|7523.16|0
1629707100000|2021-08-23 08:25:00|7524.33|7524.33|7523.32|7523.32|7524.33|7524.33|7522.84|7522.84|0
1629707400000|2021-08-23 08:30:00|7523.4|7523.4|7524.27|7524.27|7525.55|7525.55|7522.38|7522.38|0
1629707700000|2021-08-23 08:35:00|7525.02|7525.02|7523.83|7523.83|7525.02|7525.02|7522.49|7522.49|0
1629708000000|2021-08-23 08:40:00|7524.28|7524.28|7525.57|7525.57|7525.57|7525.57|7523.62|7523.62|0
1629708300000|2021-08-23 08:45:00|7525.5|7525.5|7526.97|7526.97|7528.3|7528.3|7525.5|7525.5|0
1629708600000|2021-08-23 08:50:00|7528.46|7528.46|7530.81|7530.81|7530.81|7530.81|7527.4|7527.4|0
1629708900000|2021-08-23 08:55:00|7530.73|7530.73|7527.72|7527.72|7530.73|7530.73|7527.72|7527.72|0
1629709200000|2021-08-23 09:00:00|7528.32|7528.32|7524.87|7524.87|7528.32|7528.32|7524.87|7524.87|0
1629709500000|2021-08-23 09:05:00|7525.72|7525.72|7525.37|7525.37|7526.17|7526.17|7525.37|7525.37|0
1629709800000|2021-08-23 09:10:00|7526.24|7526.24|7525.95|7525.95|7526.24|7526.24|7525.95|7525.95|0
1629710100000|2021-08-23 09:15:00|7524.75|7524.75|7527.48|7527.48|7527.48|7527.48|7524.75|7524.75|0
1629710400000|2021-08-23 09:20:00|7527.1|7527.1|7527.7|7527.7|7527.7|7527.7|7526.44|7526.44|0
1629710700000|2021-08-23 09:25:00|7527.83|7527.83|7526.73|7526.73|7527.83|7527.83|7526.73|7526.73|0
1629711000000|2021-08-23 09:30:00|7525.26|7525.26|7527.6|7527.6|7527.96|7527.96|7525.26|7525.26|0
1629711300000|2021-08-23 09:35:00|7527.76|7527.76|7528.94|7528.94|7528.94|7528.94|7527.76|7527.76|0
1629711600000|2021-08-23 09:40:00|7531.3|7531.3|7533.48|7533.48|7533.48|7533.48|7531.3|7531.3|0
1629711900000|2021-08-23 09:45:00|7533.46|7533.46|7533.38|7533.38|7533.46|7533.46|7532.14|7532.14|0
1629712200000|2021-08-23 09:50:00|7533.52|7533.52|7533.45|7533.45|7533.59|7533.59|7533.1|7533.1|0
1629712500000|2021-08-23 09:55:00|7533.52|7533.52|7531.23|7531.23|7533.52|7533.52|7531.23|7531.23|0
1629712800000|2021-08-23 10:00:00|7530.66|7530.66|7533.05|7533.05|7533.05|7533.05|7530.66|7530.66|0
1629713100000|2021-08-23 10:05:00|7533.17|7533.17|7531.22|7531.22|7533.17|7533.17|7531.22|7531.22|0
1629713400000|2021-08-23 10:10:00|7530.99|7530.99|7528.97|7528.97|7530.99|7530.99|7528.97|7528.97|0
1629713700000|2021-08-23 10:15:00|7530.48|7530.48|7530.41|7530.41|7530.48|7530.48|7530.08|7530.08|0
1629714000000|2021-08-23 10:20:00|7530.35|7530.35|7527.79|7527.79|7530.35|7530.35|7527.79|7527.79|0
1629714300000|2021-08-23 10:25:00|7527.63|7527.63|7527.79|7527.79|7527.85|7527.85|7527.63|7527.63|0
1629714600000|2021-08-23 10:30:00|7527.46|7527.46|7528.7|7528.7|7528.85|7528.85|7527.46|7527.46|0
1629714900000|2021-08-23 10:35:00|7529.59|7529.59|7528.71|7528.71|7529.65|7529.65|7528.48|7528.48|0
1629715200000|2021-08-23 10:40:00|7528.6|7528.6|7528.48|7528.48|7528.85|7528.85|7528.48|7528.48|0
1629715500000|2021-08-23 10:45:00|7529.06|7529.06|7529.94|7529.94|7530.85|7530.85|7529.06|7529.06|0
1629715800000|2021-08-23 10:50:00|7530.27|7530.27|7529.69|7529.69|7530.61|7530.61|7529.69|7529.69|0
1629716100000|2021-08-23 10:55:00|7529.46|7529.46|7530|7530|7530.3|7530.3|7529.39|7529.39|0
1629716400000|2021-08-23 11:00:00|7529.84|7529.84|7528.88|7528.88|7529.93|7529.93|7528.45|7528.45|0
1629716700000|2021-08-23 11:05:00|7529.66|7529.66|7530.53|7530.53|7530.64|7530.64|7529.66|7529.66|0
1629717000000|2021-08-23 11:10:00|7531.32|7531.32|7529.11|7529.11|7531.32|7531.32|7528.99|7528.99|0
1629717300000|2021-08-23 11:15:00|7528.62|7528.62|7528.89|7528.89|7529.47|7529.47|7528.62|7528.62|0
1629717600000|2021-08-23 11:20:00|7529.75|7529.75|7530.9|7530.9|7530.9|7530.9|7529.33|7529.33|0
1629717900000|2021-08-23 11:25:00|7531.11|7531.11|7532.4|7532.4|7532.4|7532.4|7531.05|7531.05|0
1629718200000|2021-08-23 11:30:00|7533.27|7533.27|7533.6|7533.6|7533.83|7533.83|7533.18|7533.18|0
1629718500000|2021-08-23 11:35:00|7533.5|7533.5|7534.63|7534.63|7534.63|7534.63|7533.5|7533.5|0
1629718800000|2021-08-23 11:40:00|7533.33|7533.33|7531.87|7531.87|7533.33|7533.33|7531.87|7531.87|0
1629719100000|2021-08-23 11:45:00|7531.63|7531.63|7530.36|7530.36|7531.72|7531.72|7529.87|7529.87|0
1629719400000|2021-08-23 11:50:00|7530.1|7530.1|7528.25|7528.25|7530.1|7530.1|7527.78|7527.78|0
1629719700000|2021-08-23 11:55:00|7527.62|7527.62|7525.54|7525.54|7527.62|7527.62|7525.54|7525.54|0
1629720000000|2021-08-23 12:00:00|7525.16|7525.16|7526.83|7526.83|7526.83|7526.83|7525.16|7525.16|0
1629720300000|2021-08-23 12:05:00|7528.43|7528.43|7528.99|7528.99|7529|7529|7527.82|7527.82|0
1629720600000|2021-08-23 12:10:00|7529.26|7529.26|7529.09|7529.09|7529.57|7529.57|7529.09|7529.09|0
1629720900000|2021-08-23 12:15:00|7530.13|7530.13|7527.15|7527.15|7530.13|7530.13|7527.15|7527.15|0
1629721200000|2021-08-23 12:20:00|7527.13|7527.13|7524.27|7524.27|7527.13|7527.13|7524.27|7524.27|0
1629721500000|2021-08-23 12:25:00|7523.6|7523.6|7521.1|7521.1|7523.6|7523.6|7521.1|7521.1|0
1629721800000|2021-08-23 12:30:00|7521.26|7521.26|7517.16|7517.16|7521.26|7521.26|7517.07|7517.07|0
1629722100000|2021-08-23 12:35:00|7516.83|7516.83|7514.46|7514.46|7516.83|7516.83|7513.32|7513.32|0
1629722400000|2021-08-23 12:40:00|7514.27|7514.27|7513.29|7513.29|7514.27|7514.27|7513.29|7513.29|0
1629722700000|2021-08-23 12:45:00|7512.6|7512.6|7514.94|7514.94|7514.94|7514.94|7512.6|7512.6|0
1629723000000|2021-08-23 12:50:00|7516.61|7516.61|7517.22|7517.22|7517.45|7517.45|7516.61|7516.61|0
1629723300000|2021-08-23 12:55:00|7517.37|7517.37|7516.29|7516.29|7518.67|7518.67|7516.29|7516.29|0
1629723600000|2021-08-23 13:00:00|7515.84|7515.84|7512.4|7512.4|7515.84|7515.84|7512.2|7512.2|0
1629723900000|2021-08-23 13:05:00|7512.98|7512.98|7514.34|7514.34|7514.34|7514.34|7511.98|7511.98|0
1629724200000|2021-08-23 13:10:00|7513.78|7513.78|7514.03|7514.03|7514.64|7514.64|7512.81|7512.81|0
1629724500000|2021-08-23 13:15:00|7514.7|7514.7|7517|7517|7517|7517|7514.7|7514.7|0
1629724800000|2021-08-23 13:20:00|7516.28|7516.28|7512.95|7512.95|7516.28|7516.28|7512.95|7512.95|0
1629725100000|2021-08-23 13:25:00|7513.42|7513.42|7512.1|7512.1|7513.42|7513.42|7512.1|7512.1|0
1629725400000|2021-08-23 13:30:00|7511.58|7511.58|7509.82|7509.82|7511.58|7511.58|7509.53|7509.53|0
1629725700000|2021-08-23 13:35:00|7511.57|7511.57|7512.39|7512.39|7512.39|7512.39|7511.14|7511.14|0
1629726000000|2021-08-23 13:40:00|7513.3|7513.3|7515.21|7515.21|7515.21|7515.21|7511.31|7511.31|0
1629726300000|2021-08-23 13:45:00|7516.4|7516.4|7516.86|7516.86|7516.86|7516.86|7515.16|7515.16|0
1629726600000|2021-08-23 13:50:00|7518.53|7518.53|7518.79|7518.79|7518.97|7518.97|7518.19|7518.19|0
1629726900000|2021-08-23 13:55:00|7516.76|7516.76|7516.17|7516.17|7516.76|7516.76|7515.41|7515.41|0
1629727200000|2021-08-23 14:00:00|7514.77|7514.77|7516.79|7516.79|7516.79|7516.79|7514.77|7514.77|0
1629727500000|2021-08-23 14:05:00|7518.09|7518.09|7520.32|7520.32|7520.32|7520.32|7518.09|7518.09|0
1629727800000|2021-08-23 14:10:00|7521.59|7521.59|7521.94|7521.94|7523.18|7523.18|7521.53|7521.53|0
1629728100000|2021-08-23 14:15:00|7523.01|7523.01|7526.38|7526.38|7526.4|7526.4|7522.83|7522.83|0
1629728400000|2021-08-23 14:20:00|7527.57|7527.57|7526.31|7526.31|7527.62|7527.62|7526.31|7526.31|0
1629728700000|2021-08-23 14:25:00|7525.45|7525.45|7526.88|7526.88|7526.88|7526.88|7525.45|7525.45|0
1629729000000|2021-08-23 14:30:00|7525.05|7525.05|7523.84|7523.84|7525.05|7525.05|7523.28|7523.28|0
1629729300000|2021-08-23 14:35:00|7523.48|7523.48|7525.44|7525.44|7525.44|7525.44|7523.48|7523.48|0
1629729600000|2021-08-23 14:40:00|7523.58|7523.58|7526.19|7526.19|7526.19|7526.19|7523.56|7523.56|0
1629729900000|2021-08-23 14:45:00|7524.69|7524.69|7524.22|7524.22|7524.84|7524.84|7523.07|7523.07|0
1629730200000|2021-08-23 14:50:00|7522.15|7522.15|7520.09|7520.09|7522.15|7522.15|7520.09|7520.09|0
1629730500000|2021-08-23 14:55:00|7519.21|7519.21|7517.07|7517.07|7519.21|7519.21|7517.07|7517.07|0
1629730800000|2021-08-23 15:00:00|7516.81|7516.81|7520.05|7520.05|7520.05|7520.05|7516.81|7516.81|0
1629731100000|2021-08-23 15:05:00|7520.08|7520.08|7521.59|7521.59|7522.28|7522.28|7519.8|7519.8|0
1629731400000|2021-08-23 15:10:00|7522.03|7522.03|7521.56|7521.56|7522.53|7522.53|7521.06|7521.06|0
1629731700000|2021-08-23 15:15:00|7521|7521|7522.28|7522.28|7523.2|7523.2|7521|7521|0
1629732000000|2021-08-23 15:20:00|7522.64|7522.64|7520.62|7520.62|7523.35|7523.35|7520.62|7520.62|0
1629732300000|2021-08-23 15:25:00|7519.69|7519.69|7518.55|7518.55|7519.69|7519.69|7518.37|7518.37|0
1629789300000|2021-08-24 07:15:00|7531.6|7531.6|7536.74|7536.74|7537.18|7537.18|7531.6|7531.6|0
1629789600000|2021-08-24 07:20:00|7541.29|7541.29|7541.81|7541.81|7544.06|7544.06|7541.29|7541.29|0
1629789900000|2021-08-24 07:25:00|7539.91|7539.91|7537.54|7537.54|7539.91|7539.91|7537.54|7537.54|0
1629790200000|2021-08-24 07:30:00|7536.7|7536.7|7533.71|7533.71|7539.36|7539.36|7533.71|7533.71|0
1629790500000|2021-08-24 07:35:00|7532.65|7532.65|7534.17|7534.17|7534.17|7534.17|7530.69|7530.69|0
1629790800000|2021-08-24 07:40:00|7533.86|7533.86|7533.56|7533.56|7533.89|7533.89|7533.22|7533.22|0
1629791100000|2021-08-24 07:45:00|7532.6|7532.6|7535.56|7535.56|7535.56|7535.56|7532.6|7532.6|0
1629791400000|2021-08-24 07:50:00|7533.92|7533.92|7535.7|7535.7|7535.7|7535.7|7533.92|7533.92|0
1629791700000|2021-08-24 07:55:00|7534.8|7534.8|7535.1|7535.1|7535.83|7535.83|7534.8|7534.8|0
1629792000000|2021-08-24 08:00:00|7535.76|7535.76|7534.31|7534.31|7535.76|7535.76|7532.47|7532.47|0
1629792300000|2021-08-24 08:05:00|7533.38|7533.38|7534.83|7534.83|7534.83|7534.83|7533.12|7533.12|0
1629792600000|2021-08-24 08:10:00|7534.97|7534.97|7532.96|7532.96|7535.58|7535.58|7532.73|7532.73|0
1629792900000|2021-08-24 08:15:00|7532.61|7532.61|7533.7|7533.7|7533.7|7533.7|7531.76|7531.76|0
1629793200000|2021-08-24 08:20:00|7535|7535|7536.48|7536.48|7536.67|7536.67|7534.62|7534.62|0
1629793500000|2021-08-24 08:25:00|7535.48|7535.48|7531.09|7531.09|7535.48|7535.48|7530.12|7530.12|0
1629793800000|2021-08-24 08:30:00|7531.33|7531.33|7531.41|7531.41|7532.5|7532.5|7531.25|7531.25|0
1629794100000|2021-08-24 08:35:00|7530.58|7530.58|7528.93|7528.93|7530.58|7530.58|7528.93|7528.93|0
1629794400000|2021-08-24 08:40:00|7528.78|7528.78|7531.21|7531.21|7531.54|7531.54|7528.78|7528.78|0
1629794700000|2021-08-24 08:45:00|7531.06|7531.06|7530.99|7530.99|7531.77|7531.77|7530.72|7530.72|0
1629795000000|2021-08-24 08:50:00|7530.43|7530.43|7527.17|7527.17|7530.43|7530.43|7526.88|7526.88|0
1629795300000|2021-08-24 08:55:00|7525.92|7525.92|7526.17|7526.17|7527.48|7527.48|7525.73|7525.73|0
1629795600000|2021-08-24 09:00:00|7525.44|7525.44|7527.87|7527.87|7527.87|7527.87|7525.44|7525.44|0
1629795900000|2021-08-24 09:05:00|7527.39|7527.39|7524.58|7524.58|7527.39|7527.39|7524.58|7524.58|0
1629796200000|2021-08-24 09:10:00|7523.78|7523.78|7525.06|7525.06|7525.06|7525.06|7523.78|7523.78|0
1629796500000|2021-08-24 09:15:00|7525.24|7525.24|7526.6|7526.6|7526.6|7526.6|7525.24|7525.24|0
1629796800000|2021-08-24 09:20:00|7528.02|7528.02|7525.71|7525.71|7528.02|7528.02|7525.71|7525.71|0
1629797100000|2021-08-24 09:25:00|7524.95|7524.95|7525.26|7525.26|7525.73|7525.73|7524.95|7524.95|0
1629797400000|2021-08-24 09:30:00|7524.02|7524.02|7524.96|7524.96|7524.96|7524.96|7523.09|7523.09|0
1629797700000|2021-08-24 09:35:00|7524.36|7524.36|7525.9|7525.9|7525.9|7525.9|7524.36|7524.36|0
1629798000000|2021-08-24 09:40:00|7525.19|7525.19|7526.03|7526.03|7526.03|7526.03|7524.98|7524.98|0
1629798300000|2021-08-24 09:45:00|7525.18|7525.18|7524.83|7524.83|7525.58|7525.58|7524.61|7524.61|0
1629798600000|2021-08-24 09:50:00|7523.17|7523.17|7523.31|7523.31|7523.31|7523.31|7522.36|7522.36|0
1629798900000|2021-08-24 09:55:00|7524.63|7524.63|7524.99|7524.99|7526.03|7526.03|7524.61|7524.61|0
1629799200000|2021-08-24 10:00:00|7523.78|7523.78|7524.47|7524.47|7524.83|7524.83|7523.78|7523.78|0
1629799500000|2021-08-24 10:05:00|7525.63|7525.63|7527.11|7527.11|7527.11|7527.11|7525.63|7525.63|0
1629799800000|2021-08-24 10:10:00|7527.27|7527.27|7528.46|7528.46|7528.54|7528.54|7526.38|7526.38|0
1629800100000|2021-08-24 10:15:00|7527.77|7527.77|7525.68|7525.68|7527.91|7527.91|7525.68|7525.68|0
1629800400000|2021-08-24 10:20:00|7525.56|7525.56|7526.22|7526.22|7526.22|7526.22|7525.39|7525.39|0
1629800700000|2021-08-24 10:25:00|7525.01|7525.01|7526.06|7526.06|7526.38|7526.38|7525.01|7525.01|0
1629801000000|2021-08-24 10:30:00|7525.87|7525.87|7524.2|7524.2|7525.87|7525.87|7524.2|7524.2|0
1629801300000|2021-08-24 10:35:00|7523.58|7523.58|7521.62|7521.62|7524.76|7524.76|7521.62|7521.62|0
1629801600000|2021-08-24 10:40:00|7523.07|7523.07|7521.58|7521.58|7523.07|7523.07|7521.58|7521.58|0
1629801900000|2021-08-24 10:45:00|7522.69|7522.69|7522.89|7522.89|7523.23|7523.23|7522.69|7522.69|0
1629802200000|2021-08-24 10:50:00|7522.55|7522.55|7518.93|7518.93|7522.88|7522.88|7518.93|7518.93|0
1629802500000|2021-08-24 10:55:00|7517.27|7517.27|7514.66|7514.66|7517.27|7517.27|7514.66|7514.66|0
1629802800000|2021-08-24 11:00:00|7515.58|7515.58|7514.15|7514.15|7516.64|7516.64|7514.15|7514.15|0
1629803100000|2021-08-24 11:05:00|7512.91|7512.91|7511.6|7511.6|7513.4|7513.4|7511.6|7511.6|0
1629803400000|2021-08-24 11:10:00|7510.8|7510.8|7512.02|7512.02|7512.02|7512.02|7510.8|7510.8|0
1629803700000|2021-08-24 11:15:00|7511.56|7511.56|7512.62|7512.62|7512.62|7512.62|7511.49|7511.49|0
1629804000000|2021-08-24 11:20:00|7512.28|7512.28|7510.32|7510.32|7512.28|7512.28|7510.32|7510.32|0
1629804300000|2021-08-24 11:25:00|7510.74|7510.74|7509.77|7509.77|7510.74|7510.74|7509.77|7509.77|0
1629804600000|2021-08-24 11:30:00|7509.04|7509.04|7508.21|7508.21|7509.04|7509.04|7507.16|7507.16|0
1629804900000|2021-08-24 11:35:00|7507.51|7507.51|7506.68|7506.68|7507.51|7507.51|7506.61|7506.61|0
1629805200000|2021-08-24 11:40:00|7506.51|7506.51|7506.02|7506.02|7506.51|7506.51|7506.02|7506.02|0
1629805500000|2021-08-24 11:45:00|7505.03|7505.03|7504.28|7504.28|7505.12|7505.12|7504.28|7504.28|0
1629805800000|2021-08-24 11:50:00|7504.36|7504.36|7503.25|7503.25|7504.36|7504.36|7503.23|7503.23|0
1629806100000|2021-08-24 11:55:00|7502.61|7502.61|7504.73|7504.73|7504.73|7504.73|7502.55|7502.55|0
1629806400000|2021-08-24 12:00:00|7500.13|7500.13|7500.76|7500.76|7500.94|7500.94|7500.05|7500.05|0
1629806700000|2021-08-24 12:05:00|7500.51|7500.51|7501.62|7501.62|7501.7|7501.7|7500.51|7500.51|0
1629807000000|2021-08-24 12:10:00|7500.67|7500.67|7503.6|7503.6|7503.6|7503.6|7500.67|7500.67|0
1629807300000|2021-08-24 12:15:00|7502.85|7502.85|7502.25|7502.25|7503.27|7503.27|7502.25|7502.25|0
1629807600000|2021-08-24 12:20:00|7500.83|7500.83|7500.39|7500.39|7502.15|7502.15|7500.39|7500.39|0
1629807900000|2021-08-24 12:25:00|7500.35|7500.35|7501.73|7501.73|7501.73|7501.73|7499.76|7499.76|0
1629808200000|2021-08-24 12:30:00|7501.63|7501.63|7500.75|7500.75|7501.73|7501.73|7500.75|7500.75|0
1629808500000|2021-08-24 12:35:00|7501.01|7501.01|7495.16|7495.16|7501.01|7501.01|7495.16|7495.16|0
1629808800000|2021-08-24 12:40:00|7495.52|7495.52|7494.97|7494.97|7495.99|7495.99|7494.91|7494.91|0
1629809100000|2021-08-24 12:45:00|7495.65|7495.65|7496.19|7496.19|7497.32|7497.32|7495.65|7495.65|0
1629809400000|2021-08-24 12:50:00|7496.72|7496.72|7498.38|7498.38|7498.38|7498.38|7496.72|7496.72|0
1629809700000|2021-08-24 12:55:00|7498.79|7498.79|7501.3|7501.3|7501.3|7501.3|7498.79|7498.79|0
1629810000000|2021-08-24 13:00:00|7501.95|7501.95|7502.75|7502.75|7502.75|7502.75|7500.83|7500.83|0
1629810300000|2021-08-24 13:05:00|7502.18|7502.18|7503.83|7503.83|7504.22|7504.22|7502.18|7502.18|0
1629810600000|2021-08-24 13:10:00|7503.85|7503.85|7504.93|7504.93|7504.96|7504.96|7503.85|7503.85|0
1629810900000|2021-08-24 13:15:00|7504.64|7504.64|7505.51|7505.51|7505.51|7505.51|7504.64|7504.64|0
1629811200000|2021-08-24 13:20:00|7505.53|7505.53|7505.92|7505.92|7506.78|7506.78|7505.44|7505.44|0
1629811500000|2021-08-24 13:25:00|7505.47|7505.47|7502.39|7502.39|7505.47|7505.47|7502.23|7502.23|0
1629811800000|2021-08-24 13:30:00|7505.06|7505.06|7503.52|7503.52|7505.06|7505.06|7503.52|7503.52|0
1629812100000|2021-08-24 13:35:00|7504.55|7504.55|7505.24|7505.24|7505.4|7505.4|7502.08|7502.08|0
1629812400000|2021-08-24 13:40:00|7504.8|7504.8|7509.72|7509.72|7509.72|7509.72|7504.8|7504.8|0
1629812700000|2021-08-24 13:45:00|7509.67|7509.67|7515.79|7515.79|7515.79|7515.79|7509.67|7509.67|0
1629813000000|2021-08-24 13:50:00|7516.18|7516.18|7519.85|7519.85|7519.85|7519.85|7516.18|7516.18|0
1629813300000|2021-08-24 13:55:00|7520.25|7520.25|7521.33|7521.33|7521.35|7521.35|7520.25|7520.25|0
1629813600000|2021-08-24 14:00:00|7521.48|7521.48|7522.64|7522.64|7523.04|7523.04|7520.51|7520.51|0
1629813900000|2021-08-24 14:05:00|7521.35|7521.35|7522.72|7522.72|7522.72|7522.72|7519.57|7519.57|0
1629814200000|2021-08-24 14:10:00|7522.54|7522.54|7521.44|7521.44|7522.54|7522.54|7521.23|7521.23|0
1629814500000|2021-08-24 14:15:00|7521.11|7521.11|7519.12|7519.12|7521.11|7521.11|7518.76|7518.76|0
1629814800000|2021-08-24 14:20:00|7519.29|7519.29|7519.44|7519.44|7520.19|7520.19|7518.71|7518.71|0
1629815100000|2021-08-24 14:25:00|7519.65|7519.65|7522.17|7522.17|7522.17|7522.17|7518.9|7518.9|0
1629815400000|2021-08-24 14:30:00|7521.06|7521.06|7519.88|7519.88|7521.06|7521.06|7519.03|7519.03|0
1629815700000|2021-08-24 14:35:00|7520.48|7520.48|7522.57|7522.57|7523.47|7523.47|7520.48|7520.48|0
1629816000000|2021-08-24 14:40:00|7523.96|7523.96|7523.04|7523.04|7523.96|7523.96|7522.79|7522.79|0
1629816300000|2021-08-24 14:45:00|7523.68|7523.68|7524.85|7524.85|7524.85|7524.85|7522.49|7522.49|0
1629816600000|2021-08-24 14:50:00|7525.39|7525.39|7523.88|7523.88|7525.39|7525.39|7523.49|7523.49|0
1629816900000|2021-08-24 14:55:00|7524.56|7524.56|7524.69|7524.69|7525.61|7525.61|7524.56|7524.56|0
1629817200000|2021-08-24 15:00:00|7524.02|7524.02|7525.62|7525.62|7525.93|7525.93|7524.02|7524.02|0
1629817500000|2021-08-24 15:05:00|7525.86|7525.86|7531.33|7531.33|7531.33|7531.33|7525.86|7525.86|0
1629817800000|2021-08-24 15:10:00|7531.49|7531.49|7530.06|7530.06|7531.49|7531.49|7529.44|7529.44|0
1629818100000|2021-08-24 15:15:00|7530.05|7530.05|7530.08|7530.08|7531.15|7531.15|7530.05|7530.05|0
1629818400000|2021-08-24 15:20:00|7530.62|7530.62|7532.06|7532.06|7532.95|7532.95|7530.62|7530.62|0
1629818700000|2021-08-24 15:25:00|7531.71|7531.71|7530.88|7530.88|7531.71|7531.71|7528.62|7528.62|0
1629875700000|2021-08-25 07:15:00|7556.72|7556.72|7562.74|7562.74|7562.74|7562.74|7556.72|7556.72|0
1629876000000|2021-08-25 07:20:00|7563.24|7563.24|7556.4|7556.4|7563.24|7563.24|7550.54|7550.54|0
1629876300000|2021-08-25 07:25:00|7556.19|7556.19|7560.06|7560.06|7562.22|7562.22|7556.19|7556.19|0
1629876600000|2021-08-25 07:30:00|7559.75|7559.75|7559.59|7559.59|7561.31|7561.31|7557.42|7557.42|0
1629876900000|2021-08-25 07:35:00|7555.41|7555.41|7556.1|7556.1|7556.95|7556.95|7555.41|7555.41|0
1629877200000|2021-08-25 07:40:00|7556.62|7556.62|7554.57|7554.57|7556.62|7556.62|7554.45|7554.45|0
1629877500000|2021-08-25 07:45:00|7555.64|7555.64|7556.85|7556.85|7557.09|7557.09|7555.64|7555.64|0
1629877800000|2021-08-25 07:50:00|7555.73|7555.73|7557.71|7557.71|7559.63|7559.63|7555.73|7555.73|0
1629878100000|2021-08-25 07:55:00|7555.97|7555.97|7559.98|7559.98|7559.98|7559.98|7555.91|7555.91|0
1629878400000|2021-08-25 08:00:00|7560.18|7560.18|7560.51|7560.51|7566.84|7566.84|7560.18|7560.18|0
1629878700000|2021-08-25 08:05:00|7560.59|7560.59|7559.17|7559.17|7560.59|7560.59|7558.89|7558.89|0
1629879000000|2021-08-25 08:10:00|7559.02|7559.02|7562.81|7562.81|7562.81|7562.81|7559.02|7559.02|0
1629879300000|2021-08-25 08:15:00|7564.72|7564.72|7569.65|7569.65|7569.65|7569.65|7564.72|7564.72|0
1629879600000|2021-08-25 08:20:00|7570.29|7570.29|7574.51|7574.51|7574.84|7574.84|7570.29|7570.29|0
1629879900000|2021-08-25 08:25:00|7575.63|7575.63|7578.67|7578.67|7578.67|7578.67|7575.63|7575.63|0
1629880200000|2021-08-25 08:30:00|7577.84|7577.84|7578.44|7578.44|7578.9|7578.9|7577.77|7577.77|0
1629880500000|2021-08-25 08:35:00|7578.11|7578.11|7579.3|7579.3|7579.8|7579.8|7578.11|7578.11|0
1629880800000|2021-08-25 08:40:00|7578.78|7578.78|7579.43|7579.43|7579.76|7579.76|7578.78|7578.78|0
1629881100000|2021-08-25 08:45:00|7581.91|7581.91|7584.1|7584.1|7584.95|7584.95|7581.91|7581.91|0
1629881400000|2021-08-25 08:50:00|7585.94|7585.94|7585.57|7585.57|7588.09|7588.09|7585.57|7585.57|0
1629881700000|2021-08-25 08:55:00|7584.24|7584.24|7587.1|7587.1|7587.54|7587.54|7584.24|7584.24|0
1629882000000|2021-08-25 09:00:00|7587.27|7587.27|7583.6|7583.6|7587.27|7587.27|7583.6|7583.6|0
1629882300000|2021-08-25 09:05:00|7584|7584|7583.01|7583.01|7584|7584|7583.01|7583.01|0
1629882600000|2021-08-25 09:10:00|7583.47|7583.47|7581.24|7581.24|7583.47|7583.47|7581.24|7581.24|0
1629882900000|2021-08-25 09:15:00|7579.63|7579.63|7576.63|7576.63|7579.72|7579.72|7575.54|7575.54|0
1629883200000|2021-08-25 09:20:00|7575.67|7575.67|7578.03|7578.03|7578.03|7578.03|7575.67|7575.67|0
1629883500000|2021-08-25 09:25:00|7579.25|7579.25|7579.68|7579.68|7579.68|7579.68|7578.64|7578.64|0
1629883800000|2021-08-25 09:30:00|7580.19|7580.19|7578.9|7578.9|7581.06|7581.06|7578.9|7578.9|0
1629884100000|2021-08-25 09:35:00|7578.41|7578.41|7580.16|7580.16|7580.16|7580.16|7578.41|7578.41|0
1629884400000|2021-08-25 09:40:00|7579.32|7579.32|7577.78|7577.78|7579.32|7579.32|7577.54|7577.54|0
1629884700000|2021-08-25 09:45:00|7576.64|7576.64|7576.61|7576.61|7576.87|7576.87|7576.52|7576.52|0
1629885000000|2021-08-25 09:50:00|7576|7576|7578.37|7578.37|7578.37|7578.37|7576|7576|0
1629885300000|2021-08-25 09:55:00|7578.28|7578.28|7575.52|7575.52|7578.28|7578.28|7575.52|7575.52|0
1629885600000|2021-08-25 10:00:00|7575.88|7575.88|7576.92|7576.92|7576.92|7576.92|7575.88|7575.88|0
1629885900000|2021-08-25 10:05:00|7576.43|7576.43|7576.25|7576.25|7577.93|7577.93|7576.25|7576.25|0
1629886200000|2021-08-25 10:10:00|7574.66|7574.66|7572.3|7572.3|7575.55|7575.55|7572.3|7572.3|0
1629886500000|2021-08-25 10:15:00|7573.57|7573.57|7576.51|7576.51|7576.51|7576.51|7573.57|7573.57|0
1629886800000|2021-08-25 10:20:00|7576.87|7576.87|7578.03|7578.03|7578.87|7578.87|7576.87|7576.87|0
1629887100000|2021-08-25 10:25:00|7578.12|7578.12|7578.85|7578.85|7578.9|7578.9|7578.12|7578.12|0
1629887400000|2021-08-25 10:30:00|7578.62|7578.62|7578.84|7578.84|7579.1|7579.1|7578.19|7578.19|0
1629887700000|2021-08-25 10:35:00|7578.96|7578.96|7578.21|7578.21|7578.96|7578.96|7577.32|7577.32|0
1629888000000|2021-08-25 10:40:00|7578.25|7578.25|7574.81|7574.81|7578.43|7578.43|7574.81|7574.81|0
1629888300000|2021-08-25 10:45:00|7575.36|7575.36|7574.14|7574.14|7576.03|7576.03|7574.14|7574.14|0
1629888600000|2021-08-25 10:50:00|7574.9|7574.9|7575.09|7575.09|7575.79|7575.79|7574.9|7574.9|0
1629888900000|2021-08-25 10:55:00|7575.52|7575.52|7576.96|7576.96|7576.96|7576.96|7575.52|7575.52|0
1629889200000|2021-08-25 11:00:00|7576.14|7576.14|7575.12|7575.12|7576.14|7576.14|7575.12|7575.12|0
1629889500000|2021-08-25 11:05:00|7575.64|7575.64|7577.47|7577.47|7577.47|7577.47|7575.64|7575.64|0
1629889800000|2021-08-25 11:10:00|7577.25|7577.25|7575.37|7575.37|7577.35|7577.35|7575.37|7575.37|0
1629890100000|2021-08-25 11:15:00|7575.14|7575.14|7575.38|7575.38|7575.38|7575.38|7575.02|7575.02|0
1629890400000|2021-08-25 11:20:00|7575.49|7575.49|7575.21|7575.21|7575.78|7575.78|7574.79|7574.79|0
1629890700000|2021-08-25 11:25:00|7576.13|7576.13|7575.03|7575.03|7576.13|7576.13|7575.03|7575.03|0
1629891000000|2021-08-25 11:30:00|7574.64|7574.64|7574.4|7574.4|7575.12|7575.12|7573.78|7573.78|0
1629891300000|2021-08-25 11:35:00|7575.03|7575.03|7576.3|7576.3|7576.3|7576.3|7574.28|7574.28|0
1629891600000|2021-08-25 11:40:00|7577.45|7577.45|7579.48|7579.48|7579.48|7579.48|7577.45|7577.45|0
1629891900000|2021-08-25 11:45:00|7579.7|7579.7|7581.95|7581.95|7581.95|7581.95|7579.7|7579.7|0
1629892200000|2021-08-25 11:50:00|7581.49|7581.49|7581.37|7581.37|7581.66|7581.66|7580.42|7580.42|0
1629892500000|2021-08-25 11:55:00|7583.55|7583.55|7584.17|7584.17|7584.17|7584.17|7583.46|7583.46|0
1629892800000|2021-08-25 12:00:00|7585.69|7585.69|7583.8|7583.8|7585.73|7585.73|7583.8|7583.8|0
1629893100000|2021-08-25 12:05:00|7584.61|7584.61|7583.73|7583.73|7584.61|7584.61|7583.73|7583.73|0
1629893400000|2021-08-25 12:10:00|7583.67|7583.67|7582.68|7582.68|7583.87|7583.87|7582.09|7582.09|0
1629893700000|2021-08-25 12:15:00|7581.96|7581.96|7582.2|7582.2|7582.48|7582.48|7581.14|7581.14|0
1629894000000|2021-08-25 12:20:00|7581.72|7581.72|7583.36|7583.36|7583.81|7583.81|7581.72|7581.72|0
1629894300000|2021-08-25 12:25:00|7583.31|7583.31|7582.19|7582.19|7583.31|7583.31|7582.19|7582.19|0
1629894600000|2021-08-25 12:30:00|7582.07|7582.07|7581.52|7581.52|7582.07|7582.07|7580.7|7580.7|0
1629894900000|2021-08-25 12:35:00|7582.47|7582.47|7582.5|7582.5|7582.58|7582.58|7581.9|7581.9|0
1629895200000|2021-08-25 12:40:00|7582.73|7582.73|7584|7584|7584.08|7584.08|7582.73|7582.73|0
1629895500000|2021-08-25 12:45:00|7583.52|7583.52|7583.16|7583.16|7584.1|7584.1|7583.16|7583.16|0
1629895800000|2021-08-25 12:50:00|7583.25|7583.25|7584.78|7584.78|7584.78|7584.78|7582.75|7582.75|0
1629896100000|2021-08-25 12:55:00|7584.68|7584.68|7584.45|7584.45|7584.68|7584.68|7583.86|7583.86|0
1629896400000|2021-08-25 13:00:00|7584.14|7584.14|7589.39|7589.39|7589.55|7589.55|7584.14|7584.14|0
1629896700000|2021-08-25 13:05:00|7589.58|7589.58|7589.15|7589.15|7591|7591|7588.93|7588.93|0
1629897000000|2021-08-25 13:10:00|7588.25|7588.25|7592.4|7592.4|7592.4|7592.4|7588.23|7588.23|0
1629897300000|2021-08-25 13:15:00|7591.52|7591.52|7590.89|7590.89|7591.52|7591.52|7590.23|7590.23|0
1629897600000|2021-08-25 13:20:00|7589.57|7589.57|7586.42|7586.42|7589.57|7589.57|7586.42|7586.42|0
1629897900000|2021-08-25 13:25:00|7587.02|7587.02|7585.89|7585.89|7587.08|7587.08|7585.52|7585.52|0
1629898200000|2021-08-25 13:30:00|7585.83|7585.83|7584.17|7584.17|7585.89|7585.89|7582.94|7582.94|0
1629898500000|2021-08-25 13:35:00|7584.68|7584.68|7582.65|7582.65|7585.67|7585.67|7582.65|7582.65|0
1629898800000|2021-08-25 13:40:00|7581.81|7581.81|7581.21|7581.21|7582.53|7582.53|7580.78|7580.78|0
1629899100000|2021-08-25 13:45:00|7580.9|7580.9|7581.53|7581.53|7581.53|7581.53|7580.81|7580.81|0
1629899400000|2021-08-25 13:50:00|7580.92|7580.92|7577.89|7577.89|7580.92|7580.92|7576.62|7576.62|0
1629899700000|2021-08-25 13:55:00|7578.54|7578.54|7576.48|7576.48|7579.32|7579.32|7576.48|7576.48|0
1629900000000|2021-08-25 14:00:00|7577.06|7577.06|7578.21|7578.21|7578.21|7578.21|7576.71|7576.71|0
1629900300000|2021-08-25 14:05:00|7578.45|7578.45|7575.65|7575.65|7579.3|7579.3|7575.65|7575.65|0
1629900600000|2021-08-25 14:10:00|7575.27|7575.27|7571.98|7571.98|7576.47|7576.47|7571.98|7571.98|0
1629900900000|2021-08-25 14:15:00|7569.5|7569.5|7574.58|7574.58|7574.58|7574.58|7569.5|7569.5|0
1629901200000|2021-08-25 14:20:00|7575.51|7575.51|7576.82|7576.82|7577.61|7577.61|7575.22|7575.22|0
1629901500000|2021-08-25 14:25:00|7575.93|7575.93|7573.56|7573.56|7575.93|7575.93|7573.56|7573.56|0
1629901800000|2021-08-25 14:30:00|7572.91|7572.91|7570.94|7570.94|7573.5|7573.5|7570.74|7570.74|0
1629902100000|2021-08-25 14:35:00|7571.79|7571.79|7570.35|7570.35|7571.79|7571.79|7569.59|7569.59|0
1629902400000|2021-08-25 14:40:00|7572.01|7572.01|7573.29|7573.29|7573.29|7573.29|7572.01|7572.01|0
1629902700000|2021-08-25 14:45:00|7571.59|7571.59|7571.36|7571.36|7571.59|7571.59|7570.83|7570.83|0
1629903000000|2021-08-25 14:50:00|7571.16|7571.16|7570.88|7570.88|7571.16|7571.16|7569.95|7569.95|0
1629903300000|2021-08-25 14:55:00|7569.89|7569.89|7572.63|7572.63|7572.63|7572.63|7569.89|7569.89|0
1629903600000|2021-08-25 15:00:00|7572.83|7572.83|7573.31|7573.31|7573.79|7573.79|7572.83|7572.83|0
1629903900000|2021-08-25 15:05:00|7572.19|7572.19|7571.01|7571.01|7572.19|7572.19|7569.64|7569.64|0
1629904200000|2021-08-25 15:10:00|7571.81|7571.81|7572.72|7572.72|7572.72|7572.72|7571.81|7571.81|0
1629904500000|2021-08-25 15:15:00|7572.84|7572.84|7573.65|7573.65|7573.65|7573.65|7572.76|7572.76|0
1629904800000|2021-08-25 15:20:00|7573.09|7573.09|7571.83|7571.83|7573.09|7573.09|7570.46|7570.46|0
1629905100000|2021-08-25 15:25:00|7571.53|7571.53|7571.5|7571.5|7572.53|7572.53|7571.5|7571.5|0
1629962100000|2021-08-26 07:15:00|7546.63|7546.63|7544.58|7544.58|7549.57|7549.57|7544.58|7544.58|0
1629962400000|2021-08-26 07:20:00|7542.99|7542.99|7538.61|7538.61|7545.18|7545.18|7538.61|7538.61|0
1629962700000|2021-08-26 07:25:00|7540.99|7540.99|7552.02|7552.02|7552.02|7552.02|7540.99|7540.99|0
1629963000000|2021-08-26 07:30:00|7553.41|7553.41|7552.85|7552.85|7555.96|7555.96|7552.85|7552.85|0
1629963300000|2021-08-26 07:35:00|7551.51|7551.51|7548|7548|7553.61|7553.61|7548|7548|0
1629963600000|2021-08-26 07:40:00|7549.58|7549.58|7550.28|7550.28|7552.96|7552.96|7549.58|7549.58|0
1629963900000|2021-08-26 07:45:00|7548.56|7548.56|7548.42|7548.42|7549.26|7549.26|7548.42|7548.42|0
1629964200000|2021-08-26 07:50:00|7548|7548|7547.19|7547.19|7549.74|7549.74|7547.19|7547.19|0
1629964500000|2021-08-26 07:55:00|7546.48|7546.48|7551.38|7551.38|7551.38|7551.38|7545.79|7545.79|0
1629964800000|2021-08-26 08:00:00|7551.88|7551.88|7549.95|7549.95|7552.47|7552.47|7549.95|7549.95|0
1629965100000|2021-08-26 08:05:00|7549.79|7549.79|7550.23|7550.23|7550.73|7550.73|7549.04|7549.04|0
1629965400000|2021-08-26 08:10:00|7550.73|7550.73|7555.97|7555.97|7555.97|7555.97|7550.73|7550.73|0
1629965700000|2021-08-26 08:15:00|7556.31|7556.31|7560.75|7560.75|7560.75|7560.75|7556.31|7556.31|0
1629966000000|2021-08-26 08:20:00|7558.66|7558.66|7558.94|7558.94|7559.01|7559.01|7557.55|7557.55|0
1629966300000|2021-08-26 08:25:00|7558.35|7558.35|7558.68|7558.68|7558.68|7558.68|7557.26|7557.26|0
1629966600000|2021-08-26 08:30:00|7558.77|7558.77|7558.24|7558.24|7558.77|7558.77|7558.24|7558.24|0
1629966900000|2021-08-26 08:35:00|7558.48|7558.48|7562.08|7562.08|7562.56|7562.56|7558.48|7558.48|0
1629967200000|2021-08-26 08:40:00|7561.73|7561.73|7559.36|7559.36|7562.9|7562.9|7559.29|7559.29|0
1629967500000|2021-08-26 08:45:00|7558.94|7558.94|7559.29|7559.29|7559.29|7559.29|7558.8|7558.8|0
1629967800000|2021-08-26 08:50:00|7562.43|7562.43|7561.91|7561.91|7563.52|7563.52|7561.91|7561.91|0
1629968100000|2021-08-26 08:55:00|7563.06|7563.06|7561.02|7561.02|7563.24|7563.24|7561.02|7561.02|0
1629968400000|2021-08-26 09:00:00|7559.28|7559.28|7548.71|7548.71|7559.28|7559.28|7548.71|7548.71|0
1629968700000|2021-08-26 09:05:00|7546.33|7546.33|7547.41|7547.41|7547.86|7547.86|7546.29|7546.29|0
1629969000000|2021-08-26 09:10:00|7547.13|7547.13|7549.55|7549.55|7549.55|7549.55|7547.13|7547.13|0
1629969300000|2021-08-26 09:15:00|7548.44|7548.44|7554.46|7554.46|7554.46|7554.46|7548.44|7548.44|0
1629969600000|2021-08-26 09:20:00|7554.51|7554.51|7551.01|7551.01|7554.51|7554.51|7551.01|7551.01|0
1629969900000|2021-08-26 09:25:00|7551.12|7551.12|7554.32|7554.32|7554.54|7554.54|7550.51|7550.51|0
1629970200000|2021-08-26 09:30:00|7552.51|7552.51|7551.83|7551.83|7552.51|7552.51|7549.93|7549.93|0
1629970500000|2021-08-26 09:35:00|7551.47|7551.47|7550.49|7550.49|7552.29|7552.29|7550.49|7550.49|0
1629970800000|2021-08-26 09:40:00|7552.37|7552.37|7554|7554|7554.02|7554.02|7552.3|7552.3|0
1629971100000|2021-08-26 09:45:00|7553.23|7553.23|7552.68|7552.68|7553.23|7553.23|7551.91|7551.91|0
1629971400000|2021-08-26 09:50:00|7551.9|7551.9|7551.81|7551.81|7552.84|7552.84|7551.41|7551.41|0
1629971700000|2021-08-26 09:55:00|7552.1|7552.1|7553.02|7553.02|7553.26|7553.26|7552.1|7552.1|0
1629972000000|2021-08-26 10:00:00|7554.16|7554.16|7558.42|7558.42|7558.68|7558.68|7554.16|7554.16|0
1629972300000|2021-08-26 10:05:00|7556.67|7556.67|7555.48|7555.48|7556.67|7556.67|7555.48|7555.48|0
1629972600000|2021-08-26 10:10:00|7554.88|7554.88|7554.55|7554.55|7554.88|7554.88|7554.37|7554.37|0
1629972900000|2021-08-26 10:15:00|7554.02|7554.02|7553.92|7553.92|7554.59|7554.59|7553.49|7553.49|0
1629973200000|2021-08-26 10:20:00|7553.64|7553.64|7554.84|7554.84|7555.05|7555.05|7553.64|7553.64|0
1629973500000|2021-08-26 10:25:00|7554.67|7554.67|7557.29|7557.29|7557.56|7557.56|7554.67|7554.67|0
1629973800000|2021-08-26 10:30:00|7556.88|7556.88|7557.2|7557.2|7558.63|7558.63|7556.88|7556.88|0
1629974100000|2021-08-26 10:35:00|7556.57|7556.57|7559.7|7559.7|7559.7|7559.7|7556.57|7556.57|0
1629974400000|2021-08-26 10:40:00|7560.93|7560.93|7562.29|7562.29|7562.29|7562.29|7560.16|7560.16|0
1629974700000|2021-08-26 10:45:00|7562.63|7562.63|7566.72|7566.72|7566.72|7566.72|7562.63|7562.63|0
1629975000000|2021-08-26 10:50:00|7569.67|7569.67|7572.01|7572.01|7572.26|7572.26|7569.67|7569.67|0
1629975300000|2021-08-26 10:55:00|7570.61|7570.61|7566.31|7566.31|7570.61|7570.61|7565.85|7565.85|0
1629975600000|2021-08-26 11:00:00|7565.71|7565.71|7566.78|7566.78|7567.08|7567.08|7565.71|7565.71|0
1629975900000|2021-08-26 11:05:00|7565.81|7565.81|7566.85|7566.85|7567.37|7567.37|7565.81|7565.81|0
1629976200000|2021-08-26 11:10:00|7567.38|7567.38|7566.44|7566.44|7567.44|7567.44|7566.44|7566.44|0
1629976500000|2021-08-26 11:15:00|7566.23|7566.23|7565.31|7565.31|7566.23|7566.23|7565.31|7565.31|0
1629976800000|2021-08-26 11:20:00|7565.75|7565.75|7568.26|7568.26|7568.26|7568.26|7565.75|7565.75|0
1629977100000|2021-08-26 11:25:00|7568.72|7568.72|7569.37|7569.37|7569.47|7569.47|7568.72|7568.72|0
1629977400000|2021-08-26 11:30:00|7569.12|7569.12|7567.67|7567.67|7569.12|7569.12|7567.67|7567.67|0
1629977700000|2021-08-26 11:35:00|7567.96|7567.96|7566.29|7566.29|7567.96|7567.96|7566.14|7566.14|0
1629978000000|2021-08-26 11:40:00|7565.61|7565.61|7566.61|7566.61|7567.01|7567.01|7565.61|7565.61|0
1629978300000|2021-08-26 11:45:00|7568.03|7568.03|7569.83|7569.83|7569.83|7569.83|7568.03|7568.03|0
1629978600000|2021-08-26 11:50:00|7569.24|7569.24|7567.95|7567.95|7569.24|7569.24|7567.87|7567.87|0
1629978900000|2021-08-26 11:55:00|7568.46|7568.46|7569.69|7569.69|7569.9|7569.9|7568.4|7568.4|0
1629979200000|2021-08-26 12:00:00|7568.69|7568.69|7567.89|7567.89|7568.69|7568.69|7567.85|7567.85|0
1629979500000|2021-08-26 12:05:00|7568.13|7568.13|7567.13|7567.13|7568.13|7568.13|7567.13|7567.13|0
1629979800000|2021-08-26 12:10:00|7566.77|7566.77|7567.53|7567.53|7567.53|7567.53|7566.15|7566.15|0
1629980100000|2021-08-26 12:15:00|7567.67|7567.67|7566.59|7566.59|7567.67|7567.67|7566.51|7566.51|0
1629980400000|2021-08-26 12:20:00|7566.77|7566.77|7566.8|7566.8|7566.86|7566.86|7566.26|7566.26|0
1629980700000|2021-08-26 12:25:00|7567.51|7567.51|7566.58|7566.58|7567.51|7567.51|7566.58|7566.58|0
1629981000000|2021-08-26 12:30:00|7568.27|7568.27|7565.07|7565.07|7568.27|7568.27|7565.07|7565.07|0
1629981300000|2021-08-26 12:35:00|7564.62|7564.62|7563.49|7563.49|7564.62|7564.62|7562.24|7562.24|0
1629981600000|2021-08-26 12:40:00|7563.81|7563.81|7564.05|7564.05|7564.47|7564.47|7563.78|7563.78|0
1629981900000|2021-08-26 12:45:00|7562.53|7562.53|7562.85|7562.85|7564.04|7564.04|7562.53|7562.53|0
1629982200000|2021-08-26 12:50:00|7563.19|7563.19|7563.22|7563.22|7563.4|7563.4|7563.19|7563.19|0
1629982500000|2021-08-26 12:55:00|7562.4|7562.4|7563.43|7563.43|7563.43|7563.43|7562.4|7562.4|0
1629982800000|2021-08-26 13:00:00|7563.16|7563.16|7560.25|7560.25|7564.64|7564.64|7560.25|7560.25|0
1629983100000|2021-08-26 13:05:00|7560.91|7560.91|7558.45|7558.45|7561.01|7561.01|7558.45|7558.45|0
1629983400000|2021-08-26 13:10:00|7558.71|7558.71|7559.89|7559.89|7559.89|7559.89|7558.6|7558.6|0
1629983700000|2021-08-26 13:15:00|7559.27|7559.27|7558.81|7558.81|7559.27|7559.27|7556.94|7556.94|0
1629984000000|2021-08-26 13:20:00|7558.9|7558.9|7558.97|7558.97|7558.97|7558.97|7558.15|7558.15|0
1629984300000|2021-08-26 13:25:00|7558.99|7558.99|7558.43|7558.43|7558.99|7558.99|7557.74|7557.74|0
1629984600000|2021-08-26 13:30:00|7559.1|7559.1|7561.6|7561.6|7561.69|7561.69|7557.85|7557.85|0
1629984900000|2021-08-26 13:35:00|7560.51|7560.51|7559.32|7559.32|7560.51|7560.51|7558.99|7558.99|0
1629985200000|2021-08-26 13:40:00|7559.77|7559.77|7562.84|7562.84|7562.84|7562.84|7559.77|7559.77|0
1629985500000|2021-08-26 13:45:00|7563.76|7563.76|7569.18|7569.18|7569.18|7569.18|7563.76|7563.76|0
1629985800000|2021-08-26 13:50:00|7567.56|7567.56|7565.89|7565.89|7567.56|7567.56|7565.89|7565.89|0
1629986100000|2021-08-26 13:55:00|7567.19|7567.19|7569.03|7569.03|7569.03|7569.03|7566.58|7566.58|0
1629986400000|2021-08-26 14:00:00|7567.5|7567.5|7569.3|7569.3|7569.3|7569.3|7567.5|7567.5|0
1629986700000|2021-08-26 14:05:00|7570.25|7570.25|7573.62|7573.62|7573.62|7573.62|7569.41|7569.41|0
1629987000000|2021-08-26 14:10:00|7574.1|7574.1|7575.59|7575.59|7576.55|7576.55|7574.1|7574.1|0
1629987300000|2021-08-26 14:15:00|7575.54|7575.54|7576.12|7576.12|7576.9|7576.9|7575.54|7575.54|0
1629987600000|2021-08-26 14:20:00|7575.82|7575.82|7573.22|7573.22|7575.82|7575.82|7573.22|7573.22|0
1629987900000|2021-08-26 14:25:00|7574.28|7574.28|7566.11|7566.11|7574.28|7574.28|7565.35|7565.35|0
1629988200000|2021-08-26 14:30:00|7565.63|7565.63|7566.45|7566.45|7567.81|7567.81|7565.63|7565.63|0
1629988500000|2021-08-26 14:35:00|7566.02|7566.02|7568.53|7568.53|7569.48|7569.48|7566.02|7566.02|0
1629988800000|2021-08-26 14:40:00|7568.83|7568.83|7564.45|7564.45|7568.83|7568.83|7564.45|7564.45|0
1629989100000|2021-08-26 14:45:00|7565.79|7565.79|7566.06|7566.06|7568.16|7568.16|7565.79|7565.79|0
1629989400000|2021-08-26 14:50:00|7566.47|7566.47|7562.76|7562.76|7566.47|7566.47|7562.76|7562.76|0
1629989700000|2021-08-26 14:55:00|7561.95|7561.95|7562.52|7562.52|7563.68|7563.68|7561.95|7561.95|0
1629990000000|2021-08-26 15:00:00|7564.99|7564.99|7563.81|7563.81|7564.99|7564.99|7562.71|7562.71|0
1629990300000|2021-08-26 15:05:00|7563.03|7563.03|7563.73|7563.73|7563.73|7563.73|7561.51|7561.51|0
1629990600000|2021-08-26 15:10:00|7564.65|7564.65|7567.83|7567.83|7567.83|7567.83|7564.65|7564.65|0
1629990900000|2021-08-26 15:15:00|7569.12|7569.12|7572.46|7572.46|7572.72|7572.72|7569.12|7569.12|0
1629991200000|2021-08-26 15:20:00|7572.63|7572.63|7572.28|7572.28|7574.37|7574.37|7572.28|7572.28|0
1629991500000|2021-08-26 15:25:00|7569.18|7569.18|7574.67|7574.67|7574.67|7574.67|7569.18|7569.18|0
1630048500000|2021-08-27 07:15:00|7580.21|7580.21|7574.48|7574.48|7580.21|7580.21|7572.17|7572.17|0
1630048800000|2021-08-27 07:20:00|7571.72|7571.72|7573.09|7573.09|7575.14|7575.14|7571.72|7571.72|0
1630049100000|2021-08-27 07:25:00|7572.94|7572.94|7574.32|7574.32|7576.06|7576.06|7572.94|7572.94|0
1630049400000|2021-08-27 07:30:00|7574.08|7574.08|7574.24|7574.24|7574.24|7574.24|7572.56|7572.56|0
1630049700000|2021-08-27 07:35:00|7572.94|7572.94|7572.17|7572.17|7572.94|7572.94|7571.35|7571.35|0
1630050000000|2021-08-27 07:40:00|7572.55|7572.55|7573.42|7573.42|7573.42|7573.42|7571.68|7571.68|0
1630050300000|2021-08-27 07:45:00|7570.8|7570.8|7573.07|7573.07|7573.07|7573.07|7570.61|7570.61|0
1630050600000|2021-08-27 07:50:00|7574.36|7574.36|7573.43|7573.43|7575.52|7575.52|7573.43|7573.43|0
1630050900000|2021-08-27 07:55:00|7573.29|7573.29|7573.96|7573.96|7573.96|7573.96|7571.26|7571.26|0
1630051200000|2021-08-27 08:00:00|7576.25|7576.25|7580.35|7580.35|7580.35|7580.35|7576.2|7576.2|0
1630051500000|2021-08-27 08:05:00|7580.6|7580.6|7576.83|7576.83|7580.6|7580.6|7575.47|7575.47|0
1630051800000|2021-08-27 08:10:00|7576.91|7576.91|7577.54|7577.54|7577.59|7577.59|7576.62|7576.62|0
1630052100000|2021-08-27 08:15:00|7577.78|7577.78|7575.9|7575.9|7578.66|7578.66|7575.9|7575.9|0
1630052400000|2021-08-27 08:20:00|7573.83|7573.83|7573.91|7573.91|7574.66|7574.66|7573.52|7573.52|0
1630052700000|2021-08-27 08:25:00|7573.95|7573.95|7571.28|7571.28|7573.95|7573.95|7571.02|7571.02|0
1630053000000|2021-08-27 08:30:00|7571.21|7571.21|7571.22|7571.22|7571.22|7571.22|7569.62|7569.62|0
1630053300000|2021-08-27 08:35:00|7571|7571|7570.97|7570.97|7572.08|7572.08|7570.97|7570.97|0
1630053600000|2021-08-27 08:40:00|7570.96|7570.96|7569.53|7569.53|7571.49|7571.49|7569.53|7569.53|0
1630053900000|2021-08-27 08:45:00|7569.38|7569.38|7571.85|7571.85|7573.02|7573.02|7569.38|7569.38|0
1630054200000|2021-08-27 08:50:00|7571.2|7571.2|7568.93|7568.93|7571.2|7571.2|7568.93|7568.93|0
1630054500000|2021-08-27 08:55:00|7568.82|7568.82|7570.83|7570.83|7571.38|7571.38|7568.82|7568.82|0
1630054800000|2021-08-27 09:00:00|7570.78|7570.78|7570.4|7570.4|7571.94|7571.94|7570.4|7570.4|0
1630055100000|2021-08-27 09:05:00|7569.87|7569.87|7570.23|7570.23|7570.23|7570.23|7569.66|7569.66|0
1630055400000|2021-08-27 09:10:00|7570.96|7570.96|7570.65|7570.65|7570.96|7570.96|7570.48|7570.48|0
1630055700000|2021-08-27 09:15:00|7571.57|7571.57|7571.73|7571.73|7572.48|7572.48|7571.36|7571.36|0
1630056000000|2021-08-27 09:20:00|7572.16|7572.16|7570.94|7570.94|7572.16|7572.16|7570.94|7570.94|0
1630056300000|2021-08-27 09:25:00|7571.41|7571.41|7572.61|7572.61|7572.61|7572.61|7571.32|7571.32|0
1630056600000|2021-08-27 09:30:00|7573.57|7573.57|7573.63|7573.63|7574.56|7574.56|7573.15|7573.15|0
1630056900000|2021-08-27 09:35:00|7574.03|7574.03|7573.4|7573.4|7574.03|7574.03|7573.4|7573.4|0
1630057200000|2021-08-27 09:40:00|7573.84|7573.84|7574.17|7574.17|7574.77|7574.77|7573.12|7573.12|0
1630057500000|2021-08-27 09:45:00|7576.05|7576.05|7576.19|7576.19|7576.37|7576.37|7576.05|7576.05|0
1630057800000|2021-08-27 09:50:00|7575.75|7575.75|7574.21|7574.21|7575.75|7575.75|7573.5|7573.5|0
1630058100000|2021-08-27 09:55:00|7572.85|7572.85|7572.62|7572.62|7573.76|7573.76|7572.62|7572.62|0
1630058400000|2021-08-27 10:00:00|7571.1|7571.1|7572.05|7572.05|7572.22|7572.22|7571.1|7571.1|0
1630058700000|2021-08-27 10:05:00|7572.37|7572.37|7574.71|7574.71|7574.71|7574.71|7572.37|7572.37|0
1630059000000|2021-08-27 10:10:00|7574.57|7574.57|7575.79|7575.79|7575.79|7575.79|7574.47|7574.47|0
1630059300000|2021-08-27 10:15:00|7575.55|7575.55|7576.42|7576.42|7576.42|7576.42|7575.45|7575.45|0
1630059600000|2021-08-27 10:20:00|7575.7|7575.7|7576.05|7576.05|7576.27|7576.27|7575.59|7575.59|0
1630059900000|2021-08-27 10:25:00|7577.42|7577.42|7576.92|7576.92|7577.42|7577.42|7576.53|7576.53|0
1630060200000|2021-08-27 10:30:00|7576.75|7576.75|7576.03|7576.03|7577.56|7577.56|7576.03|7576.03|0
1630060500000|2021-08-27 10:35:00|7574.16|7574.16|7575.23|7575.23|7575.23|7575.23|7573.97|7573.97|0
1630060800000|2021-08-27 10:40:00|7575.13|7575.13|7576.69|7576.69|7577.04|7577.04|7575.13|7575.13|0
1630061100000|2021-08-27 10:45:00|7576.73|7576.73|7574.13|7574.13|7576.73|7576.73|7574.13|7574.13|0
1630061400000|2021-08-27 10:50:00|7574.26|7574.26|7575.04|7575.04|7575.6|7575.6|7574.26|7574.26|0
1630061700000|2021-08-27 10:55:00|7574.54|7574.54|7574.24|7574.24|7575.35|7575.35|7574.24|7574.24|0
1630062000000|2021-08-27 11:00:00|7574.64|7574.64|7573.9|7573.9|7575.14|7575.14|7573.9|7573.9|0
1630062300000|2021-08-27 11:05:00|7573.68|7573.68|7572.44|7572.44|7573.68|7573.68|7572.44|7572.44|0
1630062600000|2021-08-27 11:10:00|7573|7573|7574.19|7574.19|7574.19|7574.19|7572.95|7572.95|0
1630062900000|2021-08-27 11:15:00|7573.44|7573.44|7572.15|7572.15|7573.94|7573.94|7572.15|7572.15|0
1630063200000|2021-08-27 11:20:00|7571.35|7571.35|7571.37|7571.37|7572.18|7572.18|7571.25|7571.25|0
1630063500000|2021-08-27 11:25:00|7571.31|7571.31|7571.12|7571.12|7571.42|7571.42|7570|7570|0
1630063800000|2021-08-27 11:30:00|7572.82|7572.82|7572.98|7572.98|7574.27|7574.27|7572.82|7572.82|0
1630064100000|2021-08-27 11:35:00|7572.25|7572.25|7573.88|7573.88|7574.04|7574.04|7572.25|7572.25|0
1630064400000|2021-08-27 11:40:00|7574.01|7574.01|7574.55|7574.55|7574.55|7574.55|7573.38|7573.38|0
1630064700000|2021-08-27 11:45:00|7575.17|7575.17|7574.52|7574.52|7575.87|7575.87|7574.52|7574.52|0
1630065000000|2021-08-27 11:50:00|7573.46|7573.46|7575.5|7575.5|7575.5|7575.5|7572.03|7572.03|0
1630065300000|2021-08-27 11:55:00|7577.01|7577.01|7579.34|7579.34|7580.71|7580.71|7576.9|7576.9|0
1630065600000|2021-08-27 12:00:00|7579.18|7579.18|7579.84|7579.84|7579.84|7579.84|7579.17|7579.17|0
1630065900000|2021-08-27 12:05:00|7581|7581|7583.1|7583.1|7583.28|7583.28|7581|7581|0
1630066200000|2021-08-27 12:10:00|7582.92|7582.92|7583.42|7583.42|7584.67|7584.67|7582.92|7582.92|0
1630066500000|2021-08-27 12:15:00|7583.45|7583.45|7584.72|7584.72|7585.39|7585.39|7583.45|7583.45|0
1630066800000|2021-08-27 12:20:00|7584.03|7584.03|7584.45|7584.45|7584.45|7584.45|7583.93|7583.93|0
1630067100000|2021-08-27 12:25:00|7584.44|7584.44|7583.67|7583.67|7585.9|7585.9|7583.47|7583.47|0
1630067400000|2021-08-27 12:30:00|7584.16|7584.16|7584.79|7584.79|7584.79|7584.79|7584.02|7584.02|0
1630067700000|2021-08-27 12:35:00|7584.85|7584.85|7584.85|7584.85|7585.72|7585.72|7584.85|7584.85|0
1630068000000|2021-08-27 12:40:00|7585.17|7585.17|7586.27|7586.27|7586.44|7586.44|7585.17|7585.17|0
1630068300000|2021-08-27 12:45:00|7585.87|7585.87|7583.1|7583.1|7585.87|7585.87|7583.1|7583.1|0
1630068600000|2021-08-27 12:50:00|7583.95|7583.95|7582.01|7582.01|7583.95|7583.95|7582.01|7582.01|0
1630068900000|2021-08-27 12:55:00|7581.58|7581.58|7579.07|7579.07|7582.13|7582.13|7579.07|7579.07|0
1630069200000|2021-08-27 13:00:00|7578.45|7578.45|7581.9|7581.9|7581.9|7581.9|7578.45|7578.45|0
1630069500000|2021-08-27 13:05:00|7580.89|7580.89|7581.45|7581.45|7582.28|7582.28|7580.89|7580.89|0
1630069800000|2021-08-27 13:10:00|7580.8|7580.8|7581.65|7581.65|7581.82|7581.82|7580.8|7580.8|0
1630070100000|2021-08-27 13:15:00|7580.93|7580.93|7582.07|7582.07|7582.74|7582.74|7580.93|7580.93|0
1630070400000|2021-08-27 13:20:00|7582.39|7582.39|7584.11|7584.11|7584.13|7584.13|7582.39|7582.39|0
1630070700000|2021-08-27 13:25:00|7584.53|7584.53|7582.86|7582.86|7584.53|7584.53|7582.86|7582.86|0
1630071000000|2021-08-27 13:30:00|7582.55|7582.55|7585.89|7585.89|7586.25|7586.25|7582.55|7582.55|0
1630071300000|2021-08-27 13:35:00|7586.26|7586.26|7580.64|7580.64|7586.88|7586.88|7580.64|7580.64|0
1630071600000|2021-08-27 13:40:00|7579.32|7579.32|7580.31|7580.31|7580.31|7580.31|7578.61|7578.61|0
1630071900000|2021-08-27 13:45:00|7581.41|7581.41|7585.31|7585.31|7585.4|7585.4|7581.41|7581.41|0
1630072200000|2021-08-27 13:50:00|7582.91|7582.91|7581.53|7581.53|7583.2|7583.2|7581.53|7581.53|0
1630072500000|2021-08-27 13:55:00|7579.64|7579.64|7578.03|7578.03|7579.64|7579.64|7578.03|7578.03|0
1630072800000|2021-08-27 14:00:00|7578.69|7578.69|7584.77|7584.77|7584.77|7584.77|7578.47|7578.47|0
1630073100000|2021-08-27 14:05:00|7584.84|7584.84|7584.75|7584.75|7584.84|7584.84|7584.75|7584.75|0
1630073400000|2021-08-27 14:10:00|7582.73|7582.73|7591.67|7591.67|7591.67|7591.67|7582.73|7582.73|0
1630073700000|2021-08-27 14:15:00|7590.68|7590.68|7594.5|7594.5|7594.5|7594.5|7590.68|7590.68|0
1630074000000|2021-08-27 14:20:00|7597.73|7597.73|7598.23|7598.23|7600.98|7600.98|7597.41|7597.41|0
1630074300000|2021-08-27 14:25:00|7597.38|7597.38|7591.1|7591.1|7597.38|7597.38|7591.1|7591.1|0
1630074600000|2021-08-27 14:30:00|7590.64|7590.64|7593.06|7593.06|7593.06|7593.06|7590.64|7590.64|0
1630074900000|2021-08-27 14:35:00|7592.76|7592.76|7591.75|7591.75|7592.76|7592.76|7591.41|7591.41|0
1630075200000|2021-08-27 14:40:00|7590.67|7590.67|7588.15|7588.15|7591.46|7591.46|7588.15|7588.15|0
1630075500000|2021-08-27 14:45:00|7588.78|7588.78|7591.86|7591.86|7592.87|7592.87|7588.78|7588.78|0
1630075800000|2021-08-27 14:50:00|7591.87|7591.87|7596.87|7596.87|7596.87|7596.87|7591.87|7591.87|0
1630076100000|2021-08-27 14:55:00|7596.72|7596.72|7602.81|7602.81|7602.81|7602.81|7596.72|7596.72|0
1630076400000|2021-08-27 15:00:00|7601.95|7601.95|7598.6|7598.6|7601.95|7601.95|7598.6|7598.6|0
1630076700000|2021-08-27 15:05:00|7600.23|7600.23|7599.24|7599.24|7600.84|7600.84|7599.24|7599.24|0
1630077000000|2021-08-27 15:10:00|7600.22|7600.22|7599.88|7599.88|7600.22|7600.22|7598.58|7598.58|0
1630077300000|2021-08-27 15:15:00|7595.95|7595.95|7591.39|7591.39|7596.4|7596.4|7589.95|7589.95|0
1630077600000|2021-08-27 15:20:00|7591.98|7591.98|7595.81|7595.81|7596.44|7596.44|7591.98|7591.98|0
1630077900000|2021-08-27 15:25:00|7596.69|7596.69|7594.9|7594.9|7598.28|7598.28|7594.9|7594.9|0
1630394100000|2021-08-31 07:15:00|7625.82|7625.82|7633.59|7633.59|7633.59|7633.59|7625.82|7625.82|0
1630394400000|2021-08-31 07:20:00|7630.77|7630.77|7631.65|7631.65|7632|7632|7628.37|7628.37|0
1630394700000|2021-08-31 07:25:00|7630.94|7630.94|7626.76|7626.76|7631.2|7631.2|7626.76|7626.76|0
1630395000000|2021-08-31 07:30:00|7631.56|7631.56|7635.03|7635.03|7637.72|7637.72|7631.56|7631.56|0
1630395300000|2021-08-31 07:35:00|7634.45|7634.45|7638.31|7638.31|7638.31|7638.31|7633.61|7633.61|0
1630395600000|2021-08-31 07:40:00|7638.9|7638.9|7642.38|7642.38|7642.38|7642.38|7638.3|7638.3|0
1630395900000|2021-08-31 07:45:00|7642.45|7642.45|7640|7640|7644.03|7644.03|7639.37|7639.37|0
1630396200000|2021-08-31 07:50:00|7640.84|7640.84|7645.95|7645.95|7645.95|7645.95|7640.84|7640.84|0
1630396500000|2021-08-31 07:55:00|7646.25|7646.25|7644.08|7644.08|7646.45|7646.45|7643.83|7643.83|0
1630396800000|2021-08-31 08:00:00|7644.38|7644.38|7647.77|7647.77|7649.66|7649.66|7644.38|7644.38|0
1630397100000|2021-08-31 08:05:00|7645.89|7645.89|7649.44|7649.44|7649.44|7649.44|7645.89|7645.89|0
1630397400000|2021-08-31 08:10:00|7649.72|7649.72|7650.07|7650.07|7650.35|7650.35|7648.94|7648.94|0
1630397700000|2021-08-31 08:15:00|7648.82|7648.82|7644.17|7644.17|7648.82|7648.82|7644.17|7644.17|0
1630398000000|2021-08-31 08:20:00|7644.43|7644.43|7642.27|7642.27|7644.43|7644.43|7642.27|7642.27|0
1630398300000|2021-08-31 08:25:00|7643.02|7643.02|7646.47|7646.47|7646.47|7646.47|7643.02|7643.02|0
1630398600000|2021-08-31 08:30:00|7648.09|7648.09|7646.43|7646.43|7649.28|7649.28|7646.43|7646.43|0
1630398900000|2021-08-31 08:35:00|7648.37|7648.37|7644.42|7644.42|7648.37|7648.37|7644.42|7644.42|0
1630399200000|2021-08-31 08:40:00|7642.84|7642.84|7647.95|7647.95|7647.95|7647.95|7642.25|7642.25|0
1630399500000|2021-08-31 08:45:00|7647.29|7647.29|7644.5|7644.5|7647.29|7647.29|7644.5|7644.5|0
1630399800000|2021-08-31 08:50:00|7644.7|7644.7|7644.92|7644.92|7645.35|7645.35|7644.26|7644.26|0
1630400100000|2021-08-31 08:55:00|7642.05|7642.05|7644.46|7644.46|7644.46|7644.46|7642.05|7642.05|0
1630400400000|2021-08-31 09:00:00|7645.17|7645.17|7641.36|7641.36|7645.17|7645.17|7641.36|7641.36|0
1630400700000|2021-08-31 09:05:00|7642.11|7642.11|7646.14|7646.14|7646.14|7646.14|7642.11|7642.11|0
1630401000000|2021-08-31 09:10:00|7647.04|7647.04|7647|7647|7647.74|7647.74|7646.54|7646.54|0
1630401300000|2021-08-31 09:15:00|7647.25|7647.25|7649.49|7649.49|7649.62|7649.62|7645.33|7645.33|0
1630401600000|2021-08-31 09:20:00|7649.36|7649.36|7648.5|7648.5|7649.74|7649.74|7648.5|7648.5|0
1630401900000|2021-08-31 09:25:00|7647.46|7647.46|7644.5|7644.5|7647.46|7647.46|7644.5|7644.5|0
1630402200000|2021-08-31 09:30:00|7644.18|7644.18|7644.56|7644.56|7644.68|7644.68|7644.18|7644.18|0
1630402500000|2021-08-31 09:35:00|7644.77|7644.77|7642.98|7642.98|7644.77|7644.77|7642.98|7642.98|0
1630402800000|2021-08-31 09:40:00|7641.75|7641.75|7642.93|7642.93|7643.52|7643.52|7641.75|7641.75|0
1630403100000|2021-08-31 09:45:00|7642.18|7642.18|7642.42|7642.42|7642.66|7642.66|7642.01|7642.01|0
1630403400000|2021-08-31 09:50:00|7642.83|7642.83|7641.67|7641.67|7642.83|7642.83|7640.68|7640.68|0
1630403700000|2021-08-31 09:55:00|7641.75|7641.75|7639.5|7639.5|7641.75|7641.75|7639.5|7639.5|0
1630404000000|2021-08-31 10:00:00|7640.38|7640.38|7638.97|7638.97|7640.38|7640.38|7638.22|7638.22|0
1630404300000|2021-08-31 10:05:00|7638.04|7638.04|7636.39|7636.39|7639.48|7639.48|7636.39|7636.39|0
1630404600000|2021-08-31 10:10:00|7637.7|7637.7|7637.71|7637.71|7637.71|7637.71|7636.88|7636.88|0
1630404900000|2021-08-31 10:15:00|7636.52|7636.52|7636.64|7636.64|7637.25|7637.25|7635|7635|0
1630405200000|2021-08-31 10:20:00|7637.05|7637.05|7632.81|7632.81|7637.05|7637.05|7632.81|7632.81|0
1630405500000|2021-08-31 10:25:00|7634.08|7634.08|7632.85|7632.85|7634.08|7634.08|7631.57|7631.57|0
1630405800000|2021-08-31 10:30:00|7632.97|7632.97|7633.63|7633.63|7635.5|7635.5|7632.97|7632.97|0
1630406100000|2021-08-31 10:35:00|7630.12|7630.12|7624.47|7624.47|7630.12|7630.12|7624.47|7624.47|0
1630406400000|2021-08-31 10:40:00|7626.04|7626.04|7630.25|7630.25|7630.25|7630.25|7626.04|7626.04|0
1630406700000|2021-08-31 10:45:00|7630.35|7630.35|7624.18|7624.18|7630.35|7630.35|7622.42|7622.42|0
1630407000000|2021-08-31 10:50:00|7624.16|7624.16|7615.24|7615.24|7624.16|7624.16|7613.58|7613.58|0
1630407300000|2021-08-31 10:55:00|7615.4|7615.4|7616.04|7616.04|7616.05|7616.05|7614.27|7614.27|0
1630407600000|2021-08-31 11:00:00|7617.72|7617.72|7614.15|7614.15|7617.72|7617.72|7614.15|7614.15|0
1630407900000|2021-08-31 11:05:00|7615.49|7615.49|7612.05|7612.05|7615.49|7615.49|7611.55|7611.55|0
1630408200000|2021-08-31 11:10:00|7615.55|7615.55|7615.59|7615.59|7617.31|7617.31|7615.55|7615.55|0
1630408500000|2021-08-31 11:15:00|7615.83|7615.83|7613.97|7613.97|7615.83|7615.83|7613.97|7613.97|0
1630408800000|2021-08-31 11:20:00|7613.56|7613.56|7614.43|7614.43|7614.43|7614.43|7612.27|7612.27|0
1630409100000|2021-08-31 11:25:00|7615.78|7615.78|7619.08|7619.08|7619.08|7619.08|7614.84|7614.84|0
1630409400000|2021-08-31 11:30:00|7619.15|7619.15|7615.78|7615.78|7619.72|7619.72|7615.78|7615.78|0
1630409700000|2021-08-31 11:35:00|7617.54|7617.54|7618.26|7618.26|7619.69|7619.69|7617.54|7617.54|0
1630410000000|2021-08-31 11:40:00|7618.91|7618.91|7620.19|7620.19|7620.19|7620.19|7618.91|7618.91|0
1630410300000|2021-08-31 11:45:00|7621.04|7621.04|7620.92|7620.92|7621.48|7621.48|7620.03|7620.03|0
1630410600000|2021-08-31 11:50:00|7620.13|7620.13|7621.49|7621.49|7621.99|7621.99|7620.13|7620.13|0
1630410900000|2021-08-31 11:55:00|7620.31|7620.31|7620.19|7620.19|7620.46|7620.46|7619.97|7619.97|0
1630411200000|2021-08-31 12:00:00|7621.89|7621.89|7619.6|7619.6|7621.89|7621.89|7618.31|7618.31|0
1630411500000|2021-08-31 12:05:00|7620.86|7620.86|7625.64|7625.64|7625.64|7625.64|7620.86|7620.86|0
1630411800000|2021-08-31 12:10:00|7626.29|7626.29|7624.59|7624.59|7628.32|7628.32|7624.12|7624.12|0
1630412100000|2021-08-31 12:15:00|7623.98|7623.98|7620.69|7620.69|7623.98|7623.98|7620.69|7620.69|0
1630412400000|2021-08-31 12:20:00|7621.93|7621.93|7619.78|7619.78|7621.93|7621.93|7619.4|7619.4|0
1630412700000|2021-08-31 12:25:00|7619.47|7619.47|7617.04|7617.04|7619.47|7619.47|7617.04|7617.04|0
1630413000000|2021-08-31 12:30:00|7616.54|7616.54|7616.05|7616.05|7616.54|7616.54|7615.17|7615.17|0
1630413300000|2021-08-31 12:35:00|7616.43|7616.43|7619.11|7619.11|7619.27|7619.27|7616.43|7616.43|0
1630413600000|2021-08-31 12:40:00|7620.11|7620.11|7620.54|7620.54|7621.05|7621.05|7620.11|7620.11|0
1630413900000|2021-08-31 12:45:00|7620.47|7620.47|7617.42|7617.42|7620.47|7620.47|7617.42|7617.42|0
1630414200000|2021-08-31 12:50:00|7616.94|7616.94|7615.37|7615.37|7616.94|7616.94|7615.14|7615.14|0
1630414500000|2021-08-31 12:55:00|7614.43|7614.43|7610.52|7610.52|7614.43|7614.43|7610.48|7610.48|0
1630414800000|2021-08-31 13:00:00|7609.12|7609.12|7608.56|7608.56|7609.12|7609.12|7608.08|7608.08|0
1630415100000|2021-08-31 13:05:00|7608.94|7608.94|7610.66|7610.66|7611|7611|7608.5|7608.5|0
1630415400000|2021-08-31 13:10:00|7610.85|7610.85|7611.98|7611.98|7611.98|7611.98|7610.66|7610.66|0
1630415700000|2021-08-31 13:15:00|7611.94|7611.94|7618.11|7618.11|7618.11|7618.11|7611.94|7611.94|0
1630416000000|2021-08-31 13:20:00|7616.44|7616.44|7614.71|7614.71|7616.44|7616.44|7614.71|7614.71|0
1630416300000|2021-08-31 13:25:00|7614.52|7614.52|7612.69|7612.69|7614.56|7614.56|7612.69|7612.69|0
1630416600000|2021-08-31 13:30:00|7612.72|7612.72|7617.78|7617.78|7619.05|7619.05|7612.72|7612.72|0
1630416900000|2021-08-31 13:35:00|7617.2|7617.2|7617.1|7617.1|7617.2|7617.2|7615.37|7615.37|0
1630417200000|2021-08-31 13:40:00|7615.04|7615.04|7613.16|7613.16|7615.04|7615.04|7610.45|7610.45|0
1630417500000|2021-08-31 13:45:00|7612.5|7612.5|7608.33|7608.33|7613.23|7613.23|7608.33|7608.33|0
1630417800000|2021-08-31 13:50:00|7608.25|7608.25|7605.95|7605.95|7608.25|7608.25|7604.92|7604.92|0
1630418100000|2021-08-31 13:55:00|7603.71|7603.71|7604.98|7604.98|7607.64|7607.64|7603.05|7603.05|0
1630418400000|2021-08-31 14:00:00|7604.66|7604.66|7611.14|7611.14|7611.14|7611.14|7604.66|7604.66|0
1630418700000|2021-08-31 14:05:00|7610.99|7610.99|7606.49|7606.49|7610.99|7610.99|7606.49|7606.49|0
1630419000000|2021-08-31 14:10:00|7604.84|7604.84|7603.41|7603.41|7604.84|7604.84|7601.71|7601.71|0
1630419300000|2021-08-31 14:15:00|7602.63|7602.63|7603.07|7603.07|7603.07|7603.07|7601.05|7601.05|0
1630419600000|2021-08-31 14:20:00|7603.31|7603.31|7602.68|7602.68|7604.64|7604.64|7602.68|7602.68|0
1630419900000|2021-08-31 14:25:00|7604.39|7604.39|7605.23|7605.23|7605.23|7605.23|7603.3|7603.3|0
1630420200000|2021-08-31 14:30:00|7606|7606|7602.25|7602.25|7606|7606|7597.71|7597.71|0
1630420500000|2021-08-31 14:35:00|7602.52|7602.52|7603.02|7603.02|7604.29|7604.29|7602.52|7602.52|0
1630420800000|2021-08-31 14:40:00|7599.61|7599.61|7599.22|7599.22|7599.9|7599.9|7599.16|7599.16|0
1630421100000|2021-08-31 14:45:00|7596.5|7596.5|7595.88|7595.88|7597.16|7597.16|7595.88|7595.88|0
1630421400000|2021-08-31 14:50:00|7596.44|7596.44|7593.77|7593.77|7596.44|7596.44|7593.77|7593.77|0
1630421700000|2021-08-31 14:55:00|7593.41|7593.41|7595.18|7595.18|7596.2|7596.2|7593.41|7593.41|0
1630422000000|2021-08-31 15:00:00|7596.69|7596.69|7597.74|7597.74|7598.65|7598.65|7596.69|7596.69|0
1630422300000|2021-08-31 15:05:00|7599.55|7599.55|7602.38|7602.38|7603.12|7603.12|7599.55|7599.55|0
1630422600000|2021-08-31 15:10:00|7602.05|7602.05|7599.36|7599.36|7602.05|7602.05|7599.19|7599.19|0
1630422900000|2021-08-31 15:15:00|7598.95|7598.95|7601.73|7601.73|7602.62|7602.62|7598.95|7598.95|0
1630423200000|2021-08-31 15:20:00|7602.8|7602.8|7599.53|7599.53|7604.19|7604.19|7599.53|7599.53|0
1630423500000|2021-08-31 15:25:00|7598.47|7598.47|7599.61|7599.61|7599.61|7599.61|7598.47|7598.47|0
1630480500000|2021-09-01 07:15:00|7632.34|7632.34|7630.31|7630.31|7632.52|7632.52|7629.2|7629.2|0
1630480800000|2021-09-01 07:20:00|7631.27|7631.27|7631.05|7631.05|7633.32|7633.32|7629.51|7629.51|0
1630481100000|2021-09-01 07:25:00|7627.95|7627.95|7627.21|7627.21|7628.68|7628.68|7626.97|7626.97|0
1630481400000|2021-09-01 07:30:00|7624.79|7624.79|7630.46|7630.46|7630.46|7630.46|7624.79|7624.79|0
1630481700000|2021-09-01 07:35:00|7630.13|7630.13|7635.07|7635.07|7635.07|7635.07|7630.13|7630.13|0
1630482000000|2021-09-01 07:40:00|7633.75|7633.75|7630.82|7630.82|7633.75|7633.75|7630.82|7630.82|0
1630482300000|2021-09-01 07:45:00|7631.18|7631.18|7634.33|7634.33|7635.35|7635.35|7631.18|7631.18|0
1630482600000|2021-09-01 07:50:00|7634.94|7634.94|7634.3|7634.3|7636.83|7636.83|7634.3|7634.3|0
1630482900000|2021-09-01 07:55:00|7635.06|7635.06|7632.67|7632.67|7635.78|7635.78|7632.67|7632.67|0
1630483200000|2021-09-01 08:00:00|7632.11|7632.11|7634.4|7634.4|7635.86|7635.86|7632.11|7632.11|0
1630483500000|2021-09-01 08:05:00|7634.6|7634.6|7637.52|7637.52|7637.52|7637.52|7634.6|7634.6|0
1630483800000|2021-09-01 08:10:00|7637.79|7637.79|7638.54|7638.54|7638.83|7638.83|7637.08|7637.08|0
1630484100000|2021-09-01 08:15:00|7636.09|7636.09|7638.9|7638.9|7638.9|7638.9|7636.09|7636.09|0
1630484400000|2021-09-01 08:20:00|7638.72|7638.72|7636.91|7636.91|7638.72|7638.72|7636.91|7636.91|0
1630484700000|2021-09-01 08:25:00|7636.96|7636.96|7637.44|7637.44|7637.44|7637.44|7634.64|7634.64|0
1630485000000|2021-09-01 08:30:00|7637.79|7637.79|7637.01|7637.01|7637.79|7637.79|7636.86|7636.86|0
1630485300000|2021-09-01 08:35:00|7636.23|7636.23|7634.52|7634.52|7636.23|7636.23|7634.25|7634.25|0
1630485600000|2021-09-01 08:40:00|7633.49|7633.49|7636.24|7636.24|7636.56|7636.56|7633.49|7633.49|0
1630485900000|2021-09-01 08:45:00|7637.31|7637.31|7638.82|7638.82|7639.48|7639.48|7637.31|7637.31|0
1630486200000|2021-09-01 08:50:00|7638.7|7638.7|7636.48|7636.48|7638.7|7638.7|7636.48|7636.48|0
1630486500000|2021-09-01 08:55:00|7636.52|7636.52|7635.84|7635.84|7636.52|7636.52|7635.35|7635.35|0
1630486800000|2021-09-01 09:00:00|7636.18|7636.18|7639.22|7639.22|7639.22|7639.22|7636.18|7636.18|0
1630487100000|2021-09-01 09:05:00|7640.84|7640.84|7645.66|7645.66|7646.21|7646.21|7640.84|7640.84|0
1630487400000|2021-09-01 09:10:00|7646.96|7646.96|7650.03|7650.03|7650.03|7650.03|7646.73|7646.73|0
1630487700000|2021-09-01 09:15:00|7650.41|7650.41|7644.73|7644.73|7650.41|7650.41|7644.73|7644.73|0
1630488000000|2021-09-01 09:20:00|7644.94|7644.94|7638.84|7638.84|7644.94|7644.94|7638.84|7638.84|0
1630488300000|2021-09-01 09:25:00|7638.35|7638.35|7637.85|7637.85|7638.86|7638.86|7637.39|7637.39|0
1630488600000|2021-09-01 09:30:00|7633.63|7633.63|7633.86|7633.86|7633.86|7633.86|7631.77|7631.77|0
1630488900000|2021-09-01 09:35:00|7634.71|7634.71|7635.39|7635.39|7635.8|7635.8|7634.53|7634.53|0
1630489200000|2021-09-01 09:40:00|7636.57|7636.57|7636.39|7636.39|7636.57|7636.57|7635.01|7635.01|0
1630489500000|2021-09-01 09:45:00|7637.53|7637.53|7637.05|7637.05|7637.53|7637.53|7636.06|7636.06|0
1630489800000|2021-09-01 09:50:00|7635.89|7635.89|7635.25|7635.25|7636.95|7636.95|7634.62|7634.62|0
1630490100000|2021-09-01 09:55:00|7636.3|7636.3|7636.19|7636.19|7636.3|7636.3|7635.64|7635.64|0
1630490400000|2021-09-01 10:00:00|7636.17|7636.17|7633.55|7633.55|7636.17|7636.17|7633.55|7633.55|0
1630490700000|2021-09-01 10:05:00|7634.45|7634.45|7636.53|7636.53|7636.53|7636.53|7634.45|7634.45|0
1630491000000|2021-09-01 10:10:00|7637.19|7637.19|7642|7642|7642.32|7642.32|7637.19|7637.19|0
1630491300000|2021-09-01 10:15:00|7643.29|7643.29|7643.54|7643.54|7645.14|7645.14|7643.29|7643.29|0
1630491600000|2021-09-01 10:20:00|7642.88|7642.88|7644.7|7644.7|7644.7|7644.7|7642.78|7642.78|0
1630491900000|2021-09-01 10:25:00|7645.53|7645.53|7643.17|7643.17|7645.53|7645.53|7643.17|7643.17|0
1630492200000|2021-09-01 10:30:00|7642.6|7642.6|7642.89|7642.89|7642.89|7642.89|7640.21|7640.21|0
1630492500000|2021-09-01 10:35:00|7644.08|7644.08|7645.55|7645.55|7645.55|7645.55|7643.71|7643.71|0
1630492800000|2021-09-01 10:40:00|7644.46|7644.46|7644.99|7644.99|7645.23|7645.23|7644.05|7644.05|0
1630493100000|2021-09-01 10:45:00|7645.82|7645.82|7646.48|7646.48|7646.48|7646.48|7645.82|7645.82|0
1630493400000|2021-09-01 10:50:00|7646.15|7646.15|7647.3|7647.3|7647.78|7647.78|7646.15|7646.15|0
1630493700000|2021-09-01 10:55:00|7647.39|7647.39|7647.62|7647.62|7647.84|7647.84|7647.33|7647.33|0
1630494000000|2021-09-01 11:00:00|7650.25|7650.25|7652.91|7652.91|7652.91|7652.91|7650.25|7650.25|0
1630494300000|2021-09-01 11:05:00|7650.48|7650.48|7647.83|7647.83|7650.48|7650.48|7647.83|7647.83|0
1630494600000|2021-09-01 11:10:00|7648.16|7648.16|7649.33|7649.33|7649.33|7649.33|7647.11|7647.11|0
1630494900000|2021-09-01 11:15:00|7650.57|7650.57|7651.79|7651.79|7652.15|7652.15|7650.57|7650.57|0
1630495200000|2021-09-01 11:20:00|7651.8|7651.8|7654.33|7654.33|7654.33|7654.33|7651.8|7651.8|0
1630495500000|2021-09-01 11:25:00|7655.09|7655.09|7653.22|7653.22|7655.09|7655.09|7652.85|7652.85|0
1630495800000|2021-09-01 11:30:00|7653.06|7653.06|7653.14|7653.14|7653.45|7653.45|7652.49|7652.49|0
1630496100000|2021-09-01 11:35:00|7653.5|7653.5|7652.43|7652.43|7653.5|7653.5|7652.43|7652.43|0
1630496400000|2021-09-01 11:40:00|7652.76|7652.76|7653.37|7653.37|7653.37|7653.37|7652.39|7652.39|0
1630496700000|2021-09-01 11:45:00|7654.93|7654.93|7656.73|7656.73|7656.73|7656.73|7654.15|7654.15|0
1630497000000|2021-09-01 11:50:00|7656.84|7656.84|7659.86|7659.86|7659.86|7659.86|7656.84|7656.84|0
1630497300000|2021-09-01 11:55:00|7659.59|7659.59|7660.29|7660.29|7660.29|7660.29|7659.19|7659.19|0
1630497600000|2021-09-01 12:00:00|7663.38|7663.38|7663.23|7663.23|7664.3|7664.3|7663.08|7663.08|0
1630497900000|2021-09-01 12:05:00|7662.71|7662.71|7662.99|7662.99|7662.99|7662.99|7661.69|7661.69|0
1630498200000|2021-09-01 12:10:00|7662.77|7662.77|7662.4|7662.4|7663.21|7663.21|7662.4|7662.4|0
1630498500000|2021-09-01 12:15:00|7664.48|7664.48|7661.79|7661.79|7664.48|7664.48|7661.46|7661.46|0
1630498800000|2021-09-01 12:20:00|7660.42|7660.42|7657.14|7657.14|7660.42|7660.42|7657.14|7657.14|0
1630499100000|2021-09-01 12:25:00|7657.32|7657.32|7654.02|7654.02|7657.32|7657.32|7654.02|7654.02|0
1630499400000|2021-09-01 12:30:00|7653.29|7653.29|7650.59|7650.59|7653.29|7653.29|7650.59|7650.59|0
1630499700000|2021-09-01 12:35:00|7649.65|7649.65|7647.21|7647.21|7651.19|7651.19|7647.21|7647.21|0
1630500000000|2021-09-01 12:40:00|7647.22|7647.22|7646.16|7646.16|7648.78|7648.78|7646.03|7646.03|0
1630500300000|2021-09-01 12:45:00|7646.3|7646.3|7640.09|7640.09|7646.3|7646.3|7640.09|7640.09|0
1630500600000|2021-09-01 12:50:00|7639.76|7639.76|7639.39|7639.39|7639.76|7639.76|7639.27|7639.27|0
1630500900000|2021-09-01 12:55:00|7638.8|7638.8|7640.35|7640.35|7640.35|7640.35|7638.8|7638.8|0
1630501200000|2021-09-01 13:00:00|7639.05|7639.05|7636.02|7636.02|7639.05|7639.05|7636.01|7636.01|0
1630501500000|2021-09-01 13:05:00|7635.29|7635.29|7630.71|7630.71|7635.29|7635.29|7630.34|7630.34|0
1630501800000|2021-09-01 13:10:00|7631.15|7631.15|7635.26|7635.26|7635.26|7635.26|7630.96|7630.96|0
1630502100000|2021-09-01 13:15:00|7636.08|7636.08|7635.15|7635.15|7636.08|7636.08|7634.94|7634.94|0
1630502400000|2021-09-01 13:20:00|7633.81|7633.81|7631.08|7631.08|7633.81|7633.81|7630.46|7630.46|0
1630502700000|2021-09-01 13:25:00|7632.91|7632.91|7633.22|7633.22|7634.04|7634.04|7632.77|7632.77|0
1630503000000|2021-09-01 13:30:00|7632.41|7632.41|7640.32|7640.32|7640.32|7640.32|7631.8|7631.8|0
1630503300000|2021-09-01 13:35:00|7640.42|7640.42|7643.69|7643.69|7643.69|7643.69|7640.42|7640.42|0
1630503600000|2021-09-01 13:40:00|7647.36|7647.36|7649.56|7649.56|7649.56|7649.56|7647.36|7647.36|0
1630503900000|2021-09-01 13:45:00|7648.34|7648.34|7652.46|7652.46|7652.46|7652.46|7648.34|7648.34|0
1630504200000|2021-09-01 13:50:00|7652.87|7652.87|7650.01|7650.01|7652.87|7652.87|7648.53|7648.53|0
1630504500000|2021-09-01 13:55:00|7649.84|7649.84|7642.98|7642.98|7649.84|7649.84|7642.98|7642.98|0
1630504800000|2021-09-01 14:00:00|7646.58|7646.58|7643.24|7643.24|7646.58|7646.58|7643.24|7643.24|0
1630505100000|2021-09-01 14:05:00|7644.85|7644.85|7641.6|7641.6|7644.85|7644.85|7641.6|7641.6|0
1630505400000|2021-09-01 14:10:00|7642.61|7642.61|7641.97|7641.97|7644.85|7644.85|7641.97|7641.97|0
1630505700000|2021-09-01 14:15:00|7640.18|7640.18|7637.63|7637.63|7640.18|7640.18|7636.74|7636.74|0
1630506000000|2021-09-01 14:20:00|7637.75|7637.75|7638.91|7638.91|7639.17|7639.17|7637.75|7637.75|0
1630506300000|2021-09-01 14:25:00|7638.16|7638.16|7642.96|7642.96|7642.96|7642.96|7638.16|7638.16|0
1630506600000|2021-09-01 14:30:00|7642.69|7642.69|7640.99|7640.99|7642.69|7642.69|7640.99|7640.99|0
1630506900000|2021-09-01 14:35:00|7641.7|7641.7|7638.9|7638.9|7641.7|7641.7|7638.86|7638.86|0
1630507200000|2021-09-01 14:40:00|7640.63|7640.63|7640.39|7640.39|7641.36|7641.36|7639.36|7639.36|0
1630507500000|2021-09-01 14:45:00|7641.86|7641.86|7642.56|7642.56|7642.85|7642.85|7641.31|7641.31|0
1630507800000|2021-09-01 14:50:00|7643.44|7643.44|7644.36|7644.36|7644.36|7644.36|7642.13|7642.13|0
1630508100000|2021-09-01 14:55:00|7642.85|7642.85|7644.34|7644.34|7644.34|7644.34|7641.97|7641.97|0
1630508400000|2021-09-01 15:00:00|7645.79|7645.79|7647.14|7647.14|7647.14|7647.14|7645.79|7645.79|0
1630508700000|2021-09-01 15:05:00|7647|7647|7639.14|7639.14|7647|7647|7639.14|7639.14|0
1630509000000|2021-09-01 15:10:00|7639.34|7639.34|7637.31|7637.31|7639.34|7639.34|7636.95|7636.95|0
1630509300000|2021-09-01 15:15:00|7638.03|7638.03|7637.29|7637.29|7638.66|7638.66|7637.29|7637.29|0
1630509600000|2021-09-01 15:20:00|7637.1|7637.1|7634.29|7634.29|7637.27|7637.27|7634.29|7634.29|0
1630509900000|2021-09-01 15:25:00|7633.36|7633.36|7636.37|7636.37|7636.37|7636.37|7633.36|7633.36|0
1630566900000|2021-09-02 07:15:00|7629.4|7629.4|7632.09|7632.09|7638.3|7638.3|7629.31|7629.31|0
1630567200000|2021-09-02 07:20:00|7633.54|7633.54|7638.89|7638.89|7639.15|7639.15|7633.54|7633.54|0
1630567500000|2021-09-02 07:25:00|7640.25|7640.25|7643.55|7643.55|7646.12|7646.12|7640.25|7640.25|0
1630567800000|2021-09-02 07:30:00|7643.77|7643.77|7644.56|7644.56|7647.43|7647.43|7643.77|7643.77|0
1630568100000|2021-09-02 07:35:00|7645.57|7645.57|7645.65|7645.65|7646.09|7646.09|7645.1|7645.1|0
1630568400000|2021-09-02 07:40:00|7646.38|7646.38|7644.39|7644.39|7646.38|7646.38|7644.29|7644.29|0
1630568700000|2021-09-02 07:45:00|7645.69|7645.69|7648.29|7648.29|7648.29|7648.29|7645.69|7645.69|0
1630569000000|2021-09-02 07:50:00|7648.21|7648.21|7644.51|7644.51|7648.32|7648.32|7644.51|7644.51|0
1630569300000|2021-09-02 07:55:00|7644.13|7644.13|7643.06|7643.06|7644.13|7644.13|7643.06|7643.06|0
1630569600000|2021-09-02 08:00:00|7643.65|7643.65|7647.02|7647.02|7648.03|7648.03|7643.65|7643.65|0
1630569900000|2021-09-02 08:05:00|7646.46|7646.46|7648.91|7648.91|7648.91|7648.91|7645.7|7645.7|0
1630570200000|2021-09-02 08:10:00|7650.13|7650.13|7650.93|7650.93|7651.78|7651.78|7650.13|7650.13|0
1630570500000|2021-09-02 08:15:00|7650.53|7650.53|7654.91|7654.91|7654.91|7654.91|7650.53|7650.53|0
1630570800000|2021-09-02 08:20:00|7654.45|7654.45|7653.84|7653.84|7654.85|7654.85|7653.81|7653.81|0
1630571100000|2021-09-02 08:25:00|7653.46|7653.46|7654.14|7654.14|7654.14|7654.14|7653|7653|0
1630571400000|2021-09-02 08:30:00|7655.62|7655.62|7657.88|7657.88|7657.88|7657.88|7655.28|7655.28|0
1630571700000|2021-09-02 08:35:00|7660.32|7660.32|7657.71|7657.71|7660.32|7660.32|7657.71|7657.71|0
1630572000000|2021-09-02 08:40:00|7656.15|7656.15|7654.97|7654.97|7656.15|7656.15|7654.93|7654.93|0
1630572300000|2021-09-02 08:45:00|7655.47|7655.47|7654.58|7654.58|7655.94|7655.94|7654.37|7654.37|0
1630572600000|2021-09-02 08:50:00|7653.08|7653.08|7652.54|7652.54|7653.33|7653.33|7652.54|7652.54|0
1630572900000|2021-09-02 08:55:00|7652.17|7652.17|7653.27|7653.27|7653.27|7653.27|7651.1|7651.1|0
1630573200000|2021-09-02 09:00:00|7652.56|7652.56|7651.27|7651.27|7652.57|7652.57|7651.27|7651.27|0
1630573500000|2021-09-02 09:05:00|7651.48|7651.48|7651.18|7651.18|7651.48|7651.48|7650.63|7650.63|0
1630573800000|2021-09-02 09:10:00|7650.65|7650.65|7648.37|7648.37|7651.22|7651.22|7648.37|7648.37|0
1630574100000|2021-09-02 09:15:00|7648.31|7648.31|7645.72|7645.72|7648.31|7648.31|7645.72|7645.72|0
1630574400000|2021-09-02 09:20:00|7645.66|7645.66|7640.73|7640.73|7645.66|7645.66|7640.73|7640.73|0
1630574700000|2021-09-02 09:25:00|7640.81|7640.81|7640.42|7640.42|7640.89|7640.89|7640.04|7640.04|0
1630575000000|2021-09-02 09:30:00|7640.77|7640.77|7641.1|7641.1|7641.74|7641.74|7640.77|7640.77|0
1630575300000|2021-09-02 09:35:00|7641.58|7641.58|7644.18|7644.18|7644.79|7644.79|7641.58|7641.58|0
1630575600000|2021-09-02 09:40:00|7644.37|7644.37|7642.09|7642.09|7644.83|7644.83|7642.09|7642.09|0
1630575900000|2021-09-02 09:45:00|7641.69|7641.69|7644.97|7644.97|7644.97|7644.97|7641.69|7641.69|0
1630576200000|2021-09-02 09:50:00|7645.41|7645.41|7644.85|7644.85|7645.74|7645.74|7644.85|7644.85|0
1630576500000|2021-09-02 09:55:00|7646.48|7646.48|7644.81|7644.81|7646.48|7646.48|7644.15|7644.15|0
1630576800000|2021-09-02 10:00:00|7645.27|7645.27|7645.3|7645.3|7646.09|7646.09|7645.25|7645.25|0
1630577100000|2021-09-02 10:05:00|7645.09|7645.09|7642.54|7642.54|7645.33|7645.33|7642.54|7642.54|0
1630577400000|2021-09-02 10:10:00|7642.75|7642.75|7640.39|7640.39|7642.75|7642.75|7640.39|7640.39|0
1630577700000|2021-09-02 10:15:00|7639.95|7639.95|7635.82|7635.82|7639.95|7639.95|7635.82|7635.82|0
1630578000000|2021-09-02 10:20:00|7634.48|7634.48|7634.94|7634.94|7635.29|7635.29|7634.08|7634.08|0
1630578300000|2021-09-02 10:25:00|7635.42|7635.42|7635.65|7635.65|7635.68|7635.68|7634.76|7634.76|0
1630578600000|2021-09-02 10:30:00|7635.33|7635.33|7635.41|7635.41|7635.87|7635.87|7635.29|7635.29|0
1630578900000|2021-09-02 10:35:00|7636.8|7636.8|7638.9|7638.9|7638.9|7638.9|7636.8|7636.8|0
1630579200000|2021-09-02 10:40:00|7639.96|7639.96|7639.33|7639.33|7639.96|7639.96|7639.31|7639.31|0
1630579500000|2021-09-02 10:45:00|7637.85|7637.85|7634.78|7634.78|7637.85|7637.85|7634.78|7634.78|0
1630579800000|2021-09-02 10:50:00|7634.27|7634.27|7634.03|7634.03|7634.76|7634.76|7633.85|7633.85|0
1630580100000|2021-09-02 10:55:00|7633.6|7633.6|7632.56|7632.56|7633.72|7633.72|7632.56|7632.56|0
1630580400000|2021-09-02 11:00:00|7632.95|7632.95|7634.49|7634.49|7634.49|7634.49|7632.95|7632.95|0
1630580700000|2021-09-02 11:05:00|7635.04|7635.04|7636.15|7636.15|7636.63|7636.63|7635.04|7635.04|0
1630581000000|2021-09-02 11:10:00|7636.73|7636.73|7636.63|7636.63|7636.96|7636.96|7636.34|7636.34|0
1630581300000|2021-09-02 11:15:00|7636.64|7636.64|7637.2|7637.2|7637.74|7637.74|7636.64|7636.64|0
1630581600000|2021-09-02 11:20:00|7636.53|7636.53|7634.44|7634.44|7636.53|7636.53|7634.44|7634.44|0
1630581900000|2021-09-02 11:25:00|7635.03|7635.03|7635.56|7635.56|7635.56|7635.56|7634.76|7634.76|0
1630582200000|2021-09-02 11:30:00|7635.98|7635.98|7639.76|7639.76|7639.76|7639.76|7635.86|7635.86|0
1630582500000|2021-09-02 11:35:00|7640.61|7640.61|7638.23|7638.23|7640.86|7640.86|7638.23|7638.23|0
1630582800000|2021-09-02 11:40:00|7638.54|7638.54|7639.23|7639.23|7639.23|7639.23|7637.68|7637.68|0
1630583100000|2021-09-02 11:45:00|7640.32|7640.32|7638.88|7638.88|7640.81|7640.81|7638.88|7638.88|0
1630583400000|2021-09-02 11:50:00|7638.87|7638.87|7637.5|7637.5|7638.87|7638.87|7637.13|7637.13|0
1630583700000|2021-09-02 11:55:00|7637.53|7637.53|7635.69|7635.69|7637.53|7637.53|7635.69|7635.69|0
1630584000000|2021-09-02 12:00:00|7634.74|7634.74|7634.4|7634.4|7634.78|7634.78|7634.33|7634.33|0
1630584300000|2021-09-02 12:05:00|7634.74|7634.74|7635.02|7635.02|7635.02|7635.02|7634.11|7634.11|0
1630584600000|2021-09-02 12:10:00|7634.16|7634.16|7634.52|7634.52|7634.52|7634.52|7634.04|7634.04|0
1630584900000|2021-09-02 12:15:00|7636.1|7636.1|7636.07|7636.07|7636.37|7636.37|7635.68|7635.68|0
1630585200000|2021-09-02 12:20:00|7636.32|7636.32|7636.95|7636.95|7636.95|7636.95|7635.61|7635.61|0
1630585500000|2021-09-02 12:25:00|7637.15|7637.15|7639.14|7639.14|7639.14|7639.14|7637.15|7637.15|0
1630585800000|2021-09-02 12:30:00|7641.25|7641.25|7641.38|7641.38|7642.13|7642.13|7641.25|7641.25|0
1630586100000|2021-09-02 12:35:00|7641.2|7641.2|7642.55|7642.55|7642.55|7642.55|7641.2|7641.2|0
1630586400000|2021-09-02 12:40:00|7642.73|7642.73|7643.29|7643.29|7643.29|7643.29|7642.04|7642.04|0
1630586700000|2021-09-02 12:45:00|7643.44|7643.44|7646.43|7646.43|7646.43|7646.43|7643.44|7643.44|0
1630587000000|2021-09-02 12:50:00|7646.24|7646.24|7646.76|7646.76|7647.39|7647.39|7646.24|7646.24|0
1630587300000|2021-09-02 12:55:00|7646.25|7646.25|7645.28|7645.28|7646.25|7646.25|7645.04|7645.04|0
1630587600000|2021-09-02 13:00:00|7645.3|7645.3|7647.68|7647.68|7648.05|7648.05|7645.3|7645.3|0
1630587900000|2021-09-02 13:05:00|7646.99|7646.99|7645.63|7645.63|7646.99|7646.99|7645.33|7645.33|0
1630588200000|2021-09-02 13:10:00|7645.88|7645.88|7647.52|7647.52|7647.9|7647.9|7645.43|7645.43|0
1630588500000|2021-09-02 13:15:00|7645.91|7645.91|7647.77|7647.77|7647.77|7647.77|7644.49|7644.49|0
1630588800000|2021-09-02 13:20:00|7648.67|7648.67|7647.56|7647.56|7648.67|7648.67|7647.56|7647.56|0
1630589100000|2021-09-02 13:25:00|7647.64|7647.64|7644.32|7644.32|7647.64|7647.64|7644.32|7644.32|0
1630589400000|2021-09-02 13:30:00|7644.16|7644.16|7640.79|7640.79|7644.16|7644.16|7639.89|7639.89|0
1630589700000|2021-09-02 13:35:00|7641.72|7641.72|7641.9|7641.9|7641.97|7641.97|7641.17|7641.17|0
1630590000000|2021-09-02 13:40:00|7641.52|7641.52|7643.06|7643.06|7643.35|7643.35|7641.52|7641.52|0
1630590300000|2021-09-02 13:45:00|7641.6|7641.6|7640.63|7640.63|7641.83|7641.83|7640.63|7640.63|0
1630590600000|2021-09-02 13:50:00|7642.58|7642.58|7641.71|7641.71|7642.58|7642.58|7640.04|7640.04|0
1630590900000|2021-09-02 13:55:00|7641.51|7641.51|7640.26|7640.26|7641.51|7641.51|7640.26|7640.26|0
1630591200000|2021-09-02 14:00:00|7640.14|7640.14|7633.71|7633.71|7640.14|7640.14|7633.71|7633.71|0
1630591500000|2021-09-02 14:05:00|7633.13|7633.13|7632.76|7632.76|7633.17|7633.17|7631.96|7631.96|0
1630591800000|2021-09-02 14:10:00|7629.81|7629.81|7631.6|7631.6|7631.6|7631.6|7629.81|7629.81|0
1630592100000|2021-09-02 14:15:00|7630.55|7630.55|7631.16|7631.16|7631.17|7631.17|7630.55|7630.55|0
1630592400000|2021-09-02 14:20:00|7630.76|7630.76|7631.15|7631.15|7631.15|7631.15|7629.31|7629.31|0
1630592700000|2021-09-02 14:25:00|7632.4|7632.4|7634.38|7634.38|7634.38|7634.38|7632.4|7632.4|0
1630593000000|2021-09-02 14:30:00|7635.2|7635.2|7634.13|7634.13|7635.2|7635.2|7633.96|7633.96|0
1630593300000|2021-09-02 14:35:00|7633.61|7633.61|7626.12|7626.12|7633.61|7633.61|7626.12|7626.12|0
1630593600000|2021-09-02 14:40:00|7626.53|7626.53|7625.94|7625.94|7626.66|7626.66|7625.02|7625.02|0
1630593900000|2021-09-02 14:45:00|7626.84|7626.84|7631.06|7631.06|7631.06|7631.06|7626.81|7626.81|0
1630594200000|2021-09-02 14:50:00|7632.49|7632.49|7633.97|7633.97|7633.97|7633.97|7632.2|7632.2|0
1630594500000|2021-09-02 14:55:00|7634.38|7634.38|7634.47|7634.47|7636.17|7636.17|7634.38|7634.38|0
1630594800000|2021-09-02 15:00:00|7634.19|7634.19|7636.06|7636.06|7636.06|7636.06|7633.74|7633.74|0
1630595100000|2021-09-02 15:05:00|7635.59|7635.59|7636.61|7636.61|7636.61|7636.61|7635.59|7635.59|0
1630595400000|2021-09-02 15:10:00|7636.38|7636.38|7636.69|7636.69|7638.2|7638.2|7636.38|7636.38|0
1630595700000|2021-09-02 15:15:00|7636.11|7636.11|7637.98|7637.98|7638.19|7638.19|7636.11|7636.11|0
1630596000000|2021-09-02 15:20:00|7638.36|7638.36|7639.15|7639.15|7639.15|7639.15|7638.36|7638.36|0
1630596300000|2021-09-02 15:25:00|7639.27|7639.27|7639.24|7639.24|7639.27|7639.27|7637.09|7637.09|0
1630653300000|2021-09-03 07:15:00|7657.2|7657.2|7653.75|7653.75|7657.2|7657.2|7652.51|7652.51|0
1630653600000|2021-09-03 07:20:00|7656.03|7656.03|7652.52|7652.52|7656.03|7656.03|7651.86|7651.86|0
1630653900000|2021-09-03 07:25:00|7652.57|7652.57|7651.68|7651.68|7654.63|7654.63|7651.68|7651.68|0
1630654200000|2021-09-03 07:30:00|7651.15|7651.15|7654.46|7654.46|7654.46|7654.46|7651.15|7651.15|0
1630654500000|2021-09-03 07:35:00|7655.96|7655.96|7657.49|7657.49|7658.28|7658.28|7655.53|7655.53|0
1630654800000|2021-09-03 07:40:00|7657.33|7657.33|7660.07|7660.07|7660.07|7660.07|7654.29|7654.29|0
1630655100000|2021-09-03 07:45:00|7661.31|7661.31|7663.65|7663.65|7663.86|7663.86|7661.31|7661.31|0
1630655400000|2021-09-03 07:50:00|7663.83|7663.83|7661.5|7661.5|7663.94|7663.94|7661.5|7661.5|0
1630655700000|2021-09-03 07:55:00|7662.2|7662.2|7665.74|7665.74|7665.74|7665.74|7660.5|7660.5|0
1630656000000|2021-09-03 08:00:00|7665.92|7665.92|7666.18|7666.18|7666.18|7666.18|7665.49|7665.49|0
1630656300000|2021-09-03 08:05:00|7662.55|7662.55|7663.29|7663.29|7663.29|7663.29|7661.08|7661.08|0
1630656600000|2021-09-03 08:10:00|7662.67|7662.67|7658.6|7658.6|7663|7663|7658.6|7658.6|0
1630656900000|2021-09-03 08:15:00|7659.55|7659.55|7659.24|7659.24|7661.6|7661.6|7659|7659|0
1630657200000|2021-09-03 08:20:00|7659.67|7659.67|7659.78|7659.78|7659.78|7659.78|7658.26|7658.26|0
1630657500000|2021-09-03 08:25:00|7658|7658|7653.47|7653.47|7658.41|7658.41|7653.47|7653.47|0
1630657800000|2021-09-03 08:30:00|7657.1|7657.1|7660.11|7660.11|7660.11|7660.11|7656.17|7656.17|0
1630658100000|2021-09-03 08:35:00|7659.21|7659.21|7658.29|7658.29|7659.21|7659.21|7658.2|7658.2|0
1630658400000|2021-09-03 08:40:00|7657.53|7657.53|7657.06|7657.06|7657.53|7657.53|7656.43|7656.43|0
1630658700000|2021-09-03 08:45:00|7657.04|7657.04|7658.42|7658.42|7658.76|7658.76|7657.04|7657.04|0
1630659000000|2021-09-03 08:50:00|7658.29|7658.29|7653.52|7653.52|7658.33|7658.33|7653.52|7653.52|0
1630659300000|2021-09-03 08:55:00|7653.66|7653.66|7649.19|7649.19|7653.66|7653.66|7648.4|7648.4|0
1630659600000|2021-09-03 09:00:00|7649.74|7649.74|7653.02|7653.02|7653.02|7653.02|7649.74|7649.74|0
1630659900000|2021-09-03 09:05:00|7652.16|7652.16|7652.21|7652.21|7653.51|7653.51|7652.16|7652.16|0
1630660200000|2021-09-03 09:10:00|7652.13|7652.13|7648.89|7648.89|7652.13|7652.13|7648.89|7648.89|0
1630660500000|2021-09-03 09:15:00|7647.6|7647.6|7646.49|7646.49|7647.81|7647.81|7646.46|7646.46|0
1630660800000|2021-09-03 09:20:00|7647.55|7647.55|7643.52|7643.52|7647.55|7647.55|7643.52|7643.52|0
1630661100000|2021-09-03 09:25:00|7644.29|7644.29|7643.92|7643.92|7645.33|7645.33|7643.92|7643.92|0
1630661400000|2021-09-03 09:30:00|7644.81|7644.81|7648.09|7648.09|7648.09|7648.09|7644.81|7644.81|0
1630661700000|2021-09-03 09:35:00|7647.06|7647.06|7648.9|7648.9|7648.9|7648.9|7647.06|7647.06|0
1630662000000|2021-09-03 09:40:00|7649.46|7649.46|7651.5|7651.5|7652.13|7652.13|7649.46|7649.46|0
1630662300000|2021-09-03 09:45:00|7651.37|7651.37|7650.36|7650.36|7651.37|7651.37|7650.36|7650.36|0
1630662600000|2021-09-03 09:50:00|7650.82|7650.82|7651.92|7651.92|7652.08|7652.08|7650.82|7650.82|0
1630662900000|2021-09-03 09:55:00|7651.52|7651.52|7653.01|7653.01|7653.01|7653.01|7651.22|7651.22|0
1630663200000|2021-09-03 10:00:00|7652.65|7652.65|7655.42|7655.42|7655.42|7655.42|7652.65|7652.65|0
1630663500000|2021-09-03 10:05:00|7655.32|7655.32|7658.65|7658.65|7658.65|7658.65|7655.32|7655.32|0
1630663800000|2021-09-03 10:10:00|7658.28|7658.28|7661.32|7661.32|7661.32|7661.32|7658.28|7658.28|0
1630664100000|2021-09-03 10:15:00|7660.62|7660.62|7659.73|7659.73|7660.87|7660.87|7659.73|7659.73|0
1630664400000|2021-09-03 10:20:00|7661.13|7661.13|7659.39|7659.39|7661.13|7661.13|7659.39|7659.39|0
1630664700000|2021-09-03 10:25:00|7657.2|7657.2|7657.85|7657.85|7658.48|7658.48|7657.2|7657.2|0
1630665000000|2021-09-03 10:30:00|7658.08|7658.08|7658.95|7658.95|7659.16|7659.16|7657.78|7657.78|0
1630665300000|2021-09-03 10:35:00|7658.9|7658.9|7660.76|7660.76|7660.76|7660.76|7658.34|7658.34|0
1630665600000|2021-09-03 10:40:00|7660.64|7660.64|7659.16|7659.16|7660.64|7660.64|7659.01|7659.01|0
1630665900000|2021-09-03 10:45:00|7659.65|7659.65|7658.42|7658.42|7659.65|7659.65|7657.91|7657.91|0
1630666200000|2021-09-03 10:50:00|7659.74|7659.74|7660.41|7660.41|7661.36|7661.36|7659.74|7659.74|0
1630666500000|2021-09-03 10:55:00|7659.48|7659.48|7660.55|7660.55|7660.55|7660.55|7658.3|7658.3|0
1630666800000|2021-09-03 11:00:00|7659.88|7659.88|7659.14|7659.14|7659.88|7659.88|7658.76|7658.76|0
1630667100000|2021-09-03 11:05:00|7658.15|7658.15|7658.31|7658.31|7659.1|7659.1|7657.9|7657.9|0
1630667400000|2021-09-03 11:10:00|7658.19|7658.19|7656.59|7656.59|7658.19|7658.19|7656.25|7656.25|0
1630667700000|2021-09-03 11:15:00|7657.12|7657.12|7655.05|7655.05|7657.12|7657.12|7654.48|7654.48|0
1630668000000|2021-09-03 11:20:00|7654.81|7654.81|7656.99|7656.99|7656.99|7656.99|7654.81|7654.81|0
1630668300000|2021-09-03 11:25:00|7656.92|7656.92|7654.76|7654.76|7656.92|7656.92|7654.76|7654.76|0
1630668600000|2021-09-03 11:30:00|7653.71|7653.71|7651.02|7651.02|7653.71|7653.71|7650.91|7650.91|0
1630668900000|2021-09-03 11:35:00|7650.71|7650.71|7649.19|7649.19|7650.71|7650.71|7649|7649|0
1630669200000|2021-09-03 11:40:00|7650.28|7650.28|7650.07|7650.07|7650.34|7650.34|7649.03|7649.03|0
1630669500000|2021-09-03 11:45:00|7650.72|7650.72|7650.76|7650.76|7651.01|7651.01|7650.28|7650.28|0
1630669800000|2021-09-03 11:50:00|7649.66|7649.66|7649.45|7649.45|7650.24|7650.24|7649.45|7649.45|0
1630670100000|2021-09-03 11:55:00|7649.37|7649.37|7646.98|7646.98|7649.37|7649.37|7646.98|7646.98|0
1630670400000|2021-09-03 12:00:00|7648.29|7648.29|7648.27|7648.27|7648.96|7648.96|7648.27|7648.27|0
1630670700000|2021-09-03 12:05:00|7649.28|7649.28|7652.13|7652.13|7652.58|7652.58|7649.28|7649.28|0
1630671000000|2021-09-03 12:10:00|7652.34|7652.34|7650.48|7650.48|7652.34|7652.34|7650.37|7650.37|0
1630671300000|2021-09-03 12:15:00|7651.36|7651.36|7652.71|7652.71|7652.71|7652.71|7651.36|7651.36|0
1630671600000|2021-09-03 12:20:00|7652.72|7652.72|7653.85|7653.85|7653.85|7653.85|7652.06|7652.06|0
1630671900000|2021-09-03 12:25:00|7655.96|7655.96|7656.87|7656.87|7657.18|7657.18|7655.96|7655.96|0
1630672200000|2021-09-03 12:30:00|7658.48|7658.48|7659.94|7659.94|7661.17|7661.17|7657.87|7657.87|0
1630672500000|2021-09-03 12:35:00|7657.84|7657.84|7655.89|7655.89|7659.77|7659.77|7655.89|7655.89|0
1630672800000|2021-09-03 12:40:00|7655.83|7655.83|7651.74|7651.74|7655.83|7655.83|7651.74|7651.74|0
1630673100000|2021-09-03 12:45:00|7652.04|7652.04|7654.89|7654.89|7654.89|7654.89|7652.04|7652.04|0
1630673400000|2021-09-03 12:50:00|7655|7655|7652.16|7652.16|7655|7655|7652.16|7652.16|0
1630673700000|2021-09-03 12:55:00|7650.08|7650.08|7651.83|7651.83|7651.83|7651.83|7650.08|7650.08|0
1630674000000|2021-09-03 13:00:00|7654.42|7654.42|7652.11|7652.11|7654.9|7654.9|7652.11|7652.11|0
1630674300000|2021-09-03 13:05:00|7651.36|7651.36|7647.91|7647.91|7651.36|7651.36|7647.91|7647.91|0
1630674600000|2021-09-03 13:10:00|7649.37|7649.37|7649.16|7649.16|7651|7651|7649.16|7649.16|0
1630674900000|2021-09-03 13:15:00|7649.22|7649.22|7644.71|7644.71|7649.22|7649.22|7644.71|7644.71|0
1630675200000|2021-09-03 13:20:00|7639.75|7639.75|7630.03|7630.03|7639.75|7639.75|7629.1|7629.1|0
1630675500000|2021-09-03 13:25:00|7627.42|7627.42|7620.76|7620.76|7627.42|7627.42|7620.76|7620.76|0
1630675800000|2021-09-03 13:30:00|7618.71|7618.71|7622.11|7622.11|7623.64|7623.64|7618.71|7618.71|0
1630676100000|2021-09-03 13:35:00|7618.91|7618.91|7623.22|7623.22|7623.22|7623.22|7618.91|7618.91|0
1630676400000|2021-09-03 13:40:00|7623.73|7623.73|7628.09|7628.09|7628.09|7628.09|7622.91|7622.91|0
1630676700000|2021-09-03 13:45:00|7630.8|7630.8|7623.91|7623.91|7630.8|7630.8|7623.84|7623.84|0
1630677000000|2021-09-03 13:50:00|7625.13|7625.13|7622.77|7622.77|7625.13|7625.13|7621.47|7621.47|0
1630677300000|2021-09-03 13:55:00|7621.49|7621.49|7625.63|7625.63|7625.63|7625.63|7621.02|7621.02|0
1630677600000|2021-09-03 14:00:00|7629.39|7629.39|7632.26|7632.26|7632.26|7632.26|7626.79|7626.79|0
1630677900000|2021-09-03 14:05:00|7633.57|7633.57|7631.8|7631.8|7633.57|7633.57|7631.74|7631.74|0
1630678200000|2021-09-03 14:10:00|7631.97|7631.97|7633.14|7633.14|7633.14|7633.14|7629.14|7629.14|0
1630678500000|2021-09-03 14:15:00|7633.95|7633.95|7637.93|7637.93|7637.97|7637.97|7633.95|7633.95|0
1630678800000|2021-09-03 14:20:00|7637.16|7637.16|7641.32|7641.32|7641.32|7641.32|7637.16|7637.16|0
1630679100000|2021-09-03 14:25:00|7642.81|7642.81|7641.76|7641.76|7643.16|7643.16|7641.37|7641.37|0
1630679400000|2021-09-03 14:30:00|7642.62|7642.62|7640.89|7640.89|7642.62|7642.62|7640.89|7640.89|0
1630679700000|2021-09-03 14:35:00|7642.29|7642.29|7639.91|7639.91|7642.94|7642.94|7639.91|7639.91|0
1630680000000|2021-09-03 14:40:00|7639.68|7639.68|7638.6|7638.6|7639.68|7639.68|7638.09|7638.09|0
1630680300000|2021-09-03 14:45:00|7638.73|7638.73|7640.62|7640.62|7640.62|7640.62|7638.19|7638.19|0
1630680600000|2021-09-03 14:50:00|7641.14|7641.14|7640.25|7640.25|7641.22|7641.22|7640.14|7640.14|0
1630680900000|2021-09-03 14:55:00|7639.89|7639.89|7641.26|7641.26|7641.26|7641.26|7639.26|7639.26|0
1630681200000|2021-09-03 15:00:00|7641.14|7641.14|7639.52|7639.52|7641.38|7641.38|7639.52|7639.52|0
1630681500000|2021-09-03 15:05:00|7638.84|7638.84|7638.64|7638.64|7639.1|7639.1|7638.61|7638.61|0
1630681800000|2021-09-03 15:10:00|7639.12|7639.12|7637.98|7637.98|7639.67|7639.67|7637.98|7637.98|0
1630682100000|2021-09-03 15:15:00|7637.02|7637.02|7636.08|7636.08|7637.02|7637.02|7635.77|7635.77|0
1630682400000|2021-09-03 15:20:00|7635.41|7635.41|7637.81|7637.81|7637.81|7637.81|7635.41|7635.41|0
1630682700000|2021-09-03 15:25:00|7638.66|7638.66|7639.1|7639.1|7639.1|7639.1|7637.57|7637.57|0
1630912500000|2021-09-06 07:15:00|7669.54|7669.54|7667.2|7667.2|7671.18|7671.18|7667.2|7667.2|0
1630912800000|2021-09-06 07:20:00|7666.76|7666.76|7666.71|7666.71|7666.99|7666.99|7666.46|7666.46|0
1630913100000|2021-09-06 07:25:00|7663.22|7663.22|7658.42|7658.42|7663.22|7663.22|7658.04|7658.04|0
1630913400000|2021-09-06 07:30:00|7659.95|7659.95|7663.13|7663.13|7663.58|7663.58|7659.95|7659.95|0
1630913700000|2021-09-06 07:35:00|7661.7|7661.7|7662.6|7662.6|7663.06|7663.06|7661.7|7661.7|0
1630914000000|2021-09-06 07:40:00|7664.11|7664.11|7663.49|7663.49|7664.12|7664.12|7663.1|7663.1|0
1630914300000|2021-09-06 07:45:00|7664.45|7664.45|7658.85|7658.85|7664.45|7664.45|7658.85|7658.85|0
1630914600000|2021-09-06 07:50:00|7658.69|7658.69|7655.83|7655.83|7659.27|7659.27|7655.83|7655.83|0
1630914900000|2021-09-06 07:55:00|7652.53|7652.53|7652.81|7652.81|7654.12|7654.12|7652.53|7652.53|0
1630915200000|2021-09-06 08:00:00|7653.04|7653.04|7654.06|7654.06|7654.77|7654.77|7653.04|7653.04|0
1630915500000|2021-09-06 08:05:00|7653.02|7653.02|7653.05|7653.05|7653.05|7653.05|7651.69|7651.69|0
1630915800000|2021-09-06 08:10:00|7653.21|7653.21|7654.31|7654.31|7654.31|7654.31|7653.21|7653.21|0
1630916100000|2021-09-06 08:15:00|7652.45|7652.45|7652.39|7652.39|7652.87|7652.87|7652.39|7652.39|0
1630916400000|2021-09-06 08:20:00|7651.19|7651.19|7651|7651|7652.39|7652.39|7651|7651|0
1630916700000|2021-09-06 08:25:00|7650.79|7650.79|7649.09|7649.09|7650.79|7650.79|7649.09|7649.09|0
1630917000000|2021-09-06 08:30:00|7648.87|7648.87|7647.28|7647.28|7648.87|7648.87|7647.25|7647.25|0
1630917300000|2021-09-06 08:35:00|7647.82|7647.82|7647.96|7647.96|7648.65|7648.65|7647.14|7647.14|0
1630917600000|2021-09-06 08:40:00|7648.06|7648.06|7649.65|7649.65|7649.84|7649.84|7648.06|7648.06|0
1630917900000|2021-09-06 08:45:00|7649.8|7649.8|7648.65|7648.65|7651.1|7651.1|7648.65|7648.65|0
1630918200000|2021-09-06 08:50:00|7650.48|7650.48|7651.67|7651.67|7651.67|7651.67|7650.48|7650.48|0
1630918500000|2021-09-06 08:55:00|7650.74|7650.74|7647.44|7647.44|7650.74|7650.74|7647.44|7647.44|0
1630918800000|2021-09-06 09:00:00|7647.85|7647.85|7646.64|7646.64|7647.85|7647.85|7646.23|7646.23|0
1630919100000|2021-09-06 09:05:00|7646.34|7646.34|7642.66|7642.66|7646.34|7646.34|7642.66|7642.66|0
1630919400000|2021-09-06 09:10:00|7641.31|7641.31|7643.98|7643.98|7643.98|7643.98|7640.98|7640.98|0
1630919700000|2021-09-06 09:15:00|7644.14|7644.14|7641.28|7641.28|7644.14|7644.14|7641.28|7641.28|0
1630920000000|2021-09-06 09:20:00|7641.53|7641.53|7640.53|7640.53|7641.53|7641.53|7639.12|7639.12|0
1630920300000|2021-09-06 09:25:00|7640.77|7640.77|7642.23|7642.23|7642.23|7642.23|7640.77|7640.77|0
1630920600000|2021-09-06 09:30:00|7641.67|7641.67|7643.11|7643.11|7643.16|7643.16|7641.67|7641.67|0
1630920900000|2021-09-06 09:35:00|7642.63|7642.63|7645.81|7645.81|7645.81|7645.81|7642.63|7642.63|0
1630921200000|2021-09-06 09:40:00|7645.63|7645.63|7647.22|7647.22|7647.22|7647.22|7645.63|7645.63|0
1630921500000|2021-09-06 09:45:00|7647.38|7647.38|7650.95|7650.95|7651.21|7651.21|7647.38|7647.38|0
1630921800000|2021-09-06 09:50:00|7652.13|7652.13|7651.05|7651.05|7652.53|7652.53|7651.05|7651.05|0
1630922100000|2021-09-06 09:55:00|7651.25|7651.25|7650.7|7650.7|7651.76|7651.76|7650.62|7650.62|0
1630922400000|2021-09-06 10:00:00|7650.48|7650.48|7651.21|7651.21|7651.62|7651.62|7650.48|7650.48|0
1630922700000|2021-09-06 10:05:00|7651.22|7651.22|7652.21|7652.21|7652.54|7652.54|7651.22|7651.22|0
1630923000000|2021-09-06 10:10:00|7653.55|7653.55|7656.42|7656.42|7656.91|7656.91|7653.55|7653.55|0
1630923300000|2021-09-06 10:15:00|7656.05|7656.05|7656.01|7656.01|7656.07|7656.07|7655.7|7655.7|0
1630923600000|2021-09-06 10:20:00|7656.34|7656.34|7652.11|7652.11|7656.34|7656.34|7652.11|7652.11|0
1630923900000|2021-09-06 10:25:00|7651.38|7651.38|7651.97|7651.97|7651.97|7651.97|7650.98|7650.98|0
1630924200000|2021-09-06 10:30:00|7651.85|7651.85|7653.32|7653.32|7653.32|7653.32|7651.85|7651.85|0
1630924500000|2021-09-06 10:35:00|7654.03|7654.03|7652.56|7652.56|7654.03|7654.03|7652.48|7652.48|0
1630924800000|2021-09-06 10:40:00|7652.42|7652.42|7650.74|7650.74|7652.76|7652.76|7650.74|7650.74|0
1630925100000|2021-09-06 10:45:00|7650.56|7650.56|7648.85|7648.85|7650.56|7650.56|7648.01|7648.01|0
1630925400000|2021-09-06 10:50:00|7649.04|7649.04|7649.27|7649.27|7649.51|7649.51|7648.59|7648.59|0
1630925700000|2021-09-06 10:55:00|7649.68|7649.68|7648.99|7648.99|7650.56|7650.56|7648.99|7648.99|0
1630926000000|2021-09-06 11:00:00|7648.01|7648.01|7648.64|7648.64|7648.64|7648.64|7648.01|7648.01|0
1630926300000|2021-09-06 11:05:00|7649.77|7649.77|7648.64|7648.64|7649.97|7649.97|7648.64|7648.64|0
1630926600000|2021-09-06 11:10:00|7647.97|7647.97|7645.6|7645.6|7648.24|7648.24|7645.6|7645.6|0
1630926900000|2021-09-06 11:15:00|7646.37|7646.37|7646.96|7646.96|7646.96|7646.96|7646.25|7646.25|0
1630927200000|2021-09-06 11:20:00|7646.91|7646.91|7647.4|7647.4|7647.45|7647.45|7646.91|7646.91|0
1630927500000|2021-09-06 11:25:00|7648.07|7648.07|7648.29|7648.29|7648.39|7648.39|7647.92|7647.92|0
1630927800000|2021-09-06 11:30:00|7648.76|7648.76|7648.83|7648.83|7648.83|7648.83|7648.33|7648.33|0
1630928100000|2021-09-06 11:35:00|7648.39|7648.39|7648.52|7648.52|7649.02|7649.02|7648.12|7648.12|0
1630928400000|2021-09-06 11:40:00|7648.98|7648.98|7651.02|7651.02|7651.02|7651.02|7648.98|7648.98|0
1630928700000|2021-09-06 11:45:00|7651.28|7651.28|7652.64|7652.64|7652.64|7652.64|7650.55|7650.55|0
1630929000000|2021-09-06 11:50:00|7652.67|7652.67|7650.83|7650.83|7652.67|7652.67|7650.83|7650.83|0
1630929300000|2021-09-06 11:55:00|7651.97|7651.97|7650.93|7650.93|7652.64|7652.64|7650.93|7650.93|0
1630929600000|2021-09-06 12:00:00|7651.14|7651.14|7653.41|7653.41|7653.41|7653.41|7651.14|7651.14|0
1630929900000|2021-09-06 12:05:00|7654.11|7654.11|7651.99|7651.99|7654.11|7654.11|7651.51|7651.51|0
1630930200000|2021-09-06 12:10:00|7651.96|7651.96|7649.74|7649.74|7652.03|7652.03|7649.67|7649.67|0
1630930500000|2021-09-06 12:15:00|7650.1|7650.1|7651.13|7651.13|7651.13|7651.13|7650|7650|0
1630930800000|2021-09-06 12:20:00|7651.27|7651.27|7651.99|7651.99|7652.35|7652.35|7651.27|7651.27|0
1630931100000|2021-09-06 12:25:00|7652.48|7652.48|7652.26|7652.26|7652.48|7652.48|7651.01|7651.01|0
1630931400000|2021-09-06 12:30:00|7652.47|7652.47|7651.64|7651.64|7652.47|7652.47|7650.84|7650.84|0
1630931700000|2021-09-06 12:35:00|7651.76|7651.76|7650.99|7650.99|7652.05|7652.05|7650.99|7650.99|0
1630932000000|2021-09-06 12:40:00|7650.47|7650.47|7651.41|7651.41|7652.09|7652.09|7650.47|7650.47|0
1630932300000|2021-09-06 12:45:00|7651.35|7651.35|7649.1|7649.1|7651.35|7651.35|7649.1|7649.1|0
1630932600000|2021-09-06 12:50:00|7649.09|7649.09|7649.3|7649.3|7649.32|7649.32|7648.24|7648.24|0
1630932900000|2021-09-06 12:55:00|7648.96|7648.96|7645.87|7645.87|7648.96|7648.96|7645.74|7645.74|0
1630933200000|2021-09-06 13:00:00|7645.95|7645.95|7646.17|7646.17|7647.03|7647.03|7645.94|7645.94|0
1630933500000|2021-09-06 13:05:00|7645.57|7645.57|7643.02|7643.02|7645.57|7645.57|7643.02|7643.02|0
1630933800000|2021-09-06 13:10:00|7643.07|7643.07|7642.13|7642.13|7643.07|7643.07|7640.43|7640.43|0
1630934100000|2021-09-06 13:15:00|7641.98|7641.98|7640.85|7640.85|7641.98|7641.98|7640.41|7640.41|0
1630934400000|2021-09-06 13:20:00|7641.04|7641.04|7643.41|7643.41|7643.41|7643.41|7640.59|7640.59|0
1630934700000|2021-09-06 13:25:00|7642.73|7642.73|7644.8|7644.8|7644.8|7644.8|7641.94|7641.94|0
1630935000000|2021-09-06 13:30:00|7643.82|7643.82|7652.1|7652.1|7652.1|7652.1|7643.82|7643.82|0
1630935300000|2021-09-06 13:35:00|7651.88|7651.88|7652.55|7652.55|7652.55|7652.55|7651.73|7651.73|0
1630935600000|2021-09-06 13:40:00|7654.79|7654.79|7657.61|7657.61|7657.94|7657.94|7654.79|7654.79|0
1630935900000|2021-09-06 13:45:00|7656.77|7656.77|7657.34|7657.34|7657.34|7657.34|7656.71|7656.71|0
1630936200000|2021-09-06 13:50:00|7657.98|7657.98|7656.47|7656.47|7658.25|7658.25|7656.47|7656.47|0
1630936500000|2021-09-06 13:55:00|7655.82|7655.82|7657.89|7657.89|7658.09|7658.09|7655.82|7655.82|0
1630936800000|2021-09-06 14:00:00|7657.44|7657.44|7657.18|7657.18|7658|7658|7656.61|7656.61|0
1630937100000|2021-09-06 14:05:00|7657.56|7657.56|7657.65|7657.65|7659.05|7659.05|7657.56|7657.56|0
1630937400000|2021-09-06 14:10:00|7658.04|7658.04|7658.72|7658.72|7659.06|7659.06|7657.63|7657.63|0
1630937700000|2021-09-06 14:15:00|7658|7658|7657.53|7657.53|7658|7658|7657.4|7657.4|0
1630938000000|2021-09-06 14:20:00|7657.64|7657.64|7657.07|7657.07|7657.64|7657.64|7655.79|7655.79|0
1630938300000|2021-09-06 14:25:00|7655.81|7655.81|7655.91|7655.91|7656.89|7656.89|7655.38|7655.38|0
1630938600000|2021-09-06 14:30:00|7656.73|7656.73|7660.51|7660.51|7660.51|7660.51|7656.73|7656.73|0
1630938900000|2021-09-06 14:35:00|7661.05|7661.05|7667.06|7667.06|7667.06|7667.06|7661.05|7661.05|0
1630939200000|2021-09-06 14:40:00|7666.78|7666.78|7669.53|7669.53|7669.53|7669.53|7666.78|7666.78|0
1630939500000|2021-09-06 14:45:00|7669.39|7669.39|7668.56|7668.56|7669.39|7669.39|7667.04|7667.04|0
1630939800000|2021-09-06 14:50:00|7668.28|7668.28|7670.2|7670.2|7670.9|7670.9|7668.28|7668.28|0
1630940100000|2021-09-06 14:55:00|7671.06|7671.06|7675.06|7675.06|7675.06|7675.06|7671.06|7671.06|0
1630940400000|2021-09-06 15:00:00|7676.67|7676.67|7677.31|7677.31|7677.63|7677.63|7676.21|7676.21|0
1630940700000|2021-09-06 15:05:00|7676.12|7676.12|7677.26|7677.26|7677.26|7677.26|7676.12|7676.12|0
1630941000000|2021-09-06 15:10:00|7677.95|7677.95|7676.51|7676.51|7677.95|7677.95|7675.61|7675.61|0
1630941300000|2021-09-06 15:15:00|7675.7|7675.7|7676.91|7676.91|7676.93|7676.93|7675.17|7675.17|0
1630941600000|2021-09-06 15:20:00|7677.2|7677.2|7680.33|7680.33|7680.33|7680.33|7677.2|7677.2|0
1630941900000|2021-09-06 15:25:00|7680.26|7680.26|7683.48|7683.48|7683.48|7683.48|7679.22|7679.22|0
1630998900000|2021-09-07 07:15:00|7654.98|7654.98|7658.04|7658.04|7658.42|7658.42|7654.59|7654.59|0
1630999200000|2021-09-07 07:20:00|7659.52|7659.52|7658.44|7658.44|7661.51|7661.51|7658.44|7658.44|0
1630999500000|2021-09-07 07:25:00|7659.06|7659.06|7659.82|7659.82|7659.82|7659.82|7657.06|7657.06|0
1630999800000|2021-09-07 07:30:00|7662.04|7662.04|7660|7660|7662.57|7662.57|7659.99|7659.99|0
1631000100000|2021-09-07 07:35:00|7655.3|7655.3|7651.33|7651.33|7655.3|7655.3|7650.04|7650.04|0
1631000400000|2021-09-07 07:40:00|7649.61|7649.61|7652|7652|7652|7652|7649.61|7649.61|0
1631000700000|2021-09-07 07:45:00|7652.33|7652.33|7656.08|7656.08|7656.08|7656.08|7652.33|7652.33|0
1631001000000|2021-09-07 07:50:00|7657.25|7657.25|7661.74|7661.74|7661.74|7661.74|7656.95|7656.95|0
1631001300000|2021-09-07 07:55:00|7660.32|7660.32|7660.57|7660.57|7660.68|7660.68|7659.8|7659.8|0
1631001600000|2021-09-07 08:00:00|7660.82|7660.82|7660.36|7660.36|7661.92|7661.92|7660.36|7660.36|0
1631001900000|2021-09-07 08:05:00|7660.37|7660.37|7656.99|7656.99|7660.37|7660.37|7656.99|7656.99|0
1631002200000|2021-09-07 08:10:00|7657.79|7657.79|7658.91|7658.91|7658.91|7658.91|7657.79|7657.79|0
1631002500000|2021-09-07 08:15:00|7660.84|7660.84|7658.95|7658.95|7661.69|7661.69|7658.95|7658.95|0
1631002800000|2021-09-07 08:20:00|7657.99|7657.99|7657.03|7657.03|7658.12|7658.12|7657.03|7657.03|0
1631003100000|2021-09-07 08:25:00|7657.29|7657.29|7655.55|7655.55|7657.62|7657.62|7655.55|7655.55|0
1631003400000|2021-09-07 08:30:00|7655.66|7655.66|7659.09|7659.09|7659.09|7659.09|7655.5|7655.5|0
1631003700000|2021-09-07 08:35:00|7660.15|7660.15|7662.28|7662.28|7662.28|7662.28|7660.15|7660.15|0
1631004000000|2021-09-07 08:40:00|7662.67|7662.67|7663.23|7663.23|7663.35|7663.35|7662.67|7662.67|0
1631004300000|2021-09-07 08:45:00|7661.98|7661.98|7658.79|7658.79|7661.98|7661.98|7658.72|7658.72|0
1631004600000|2021-09-07 08:50:00|7658.67|7658.67|7657.73|7657.73|7658.89|7658.89|7657.73|7657.73|0
1631004900000|2021-09-07 08:55:00|7657.93|7657.93|7660.23|7660.23|7660.44|7660.44|7657.93|7657.93|0
1631005200000|2021-09-07 09:00:00|7660.35|7660.35|7659.18|7659.18|7660.54|7660.54|7658.4|7658.4|0
1631005500000|2021-09-07 09:05:00|7661.6|7661.6|7659.56|7659.56|7661.6|7661.6|7659.56|7659.56|0
1631005800000|2021-09-07 09:10:00|7658.77|7658.77|7658.45|7658.45|7658.77|7658.77|7657.93|7657.93|0
1631006100000|2021-09-07 09:15:00|7657.94|7657.94|7659.03|7659.03|7660.84|7660.84|7657.94|7657.94|0
1631006400000|2021-09-07 09:20:00|7658.97|7658.97|7655.37|7655.37|7659.49|7659.49|7655.37|7655.37|0
1631006700000|2021-09-07 09:25:00|7649.69|7649.69|7651.33|7651.33|7651.92|7651.92|7649.69|7649.69|0
1631007000000|2021-09-07 09:30:00|7651.85|7651.85|7648.28|7648.28|7651.85|7651.85|7648.28|7648.28|0
1631007300000|2021-09-07 09:35:00|7646.79|7646.79|7648.77|7648.77|7648.77|7648.77|7646.79|7646.79|0
1631007600000|2021-09-07 09:40:00|7650.69|7650.69|7652.66|7652.66|7652.66|7652.66|7650.25|7650.25|0
1631007900000|2021-09-07 09:45:00|7652.34|7652.34|7654.34|7654.34|7654.34|7654.34|7652.16|7652.16|0
1631008200000|2021-09-07 09:50:00|7654.35|7654.35|7656.65|7656.65|7656.65|7656.65|7653.52|7653.52|0
1631008500000|2021-09-07 09:55:00|7656.79|7656.79|7657.26|7657.26|7657.3|7657.3|7656.79|7656.79|0
1631008800000|2021-09-07 10:00:00|7658.79|7658.79|7659.15|7659.15|7659.18|7659.18|7658.17|7658.17|0
1631009100000|2021-09-07 10:05:00|7659.91|7659.91|7661.33|7661.33|7661.33|7661.33|7659.22|7659.22|0
1631009400000|2021-09-07 10:10:00|7661.51|7661.51|7662.75|7662.75|7662.75|7662.75|7661.36|7661.36|0
1631009700000|2021-09-07 10:15:00|7662.35|7662.35|7663.49|7663.49|7663.49|7663.49|7661.91|7661.91|0
1631010000000|2021-09-07 10:20:00|7663.67|7663.67|7661.25|7661.25|7663.67|7663.67|7661.25|7661.25|0
1631010300000|2021-09-07 10:25:00|7661.53|7661.53|7661.53|7661.53|7662.57|7662.57|7661.39|7661.39|0
1631010600000|2021-09-07 10:30:00|7660.94|7660.94|7657.95|7657.95|7660.94|7660.94|7657.95|7657.95|0
1631010900000|2021-09-07 10:35:00|7654.69|7654.69|7651.64|7651.64|7654.69|7654.69|7650.41|7650.41|0
1631011200000|2021-09-07 10:40:00|7653.03|7653.03|7654.74|7654.74|7654.91|7654.91|7653.03|7653.03|0
1631011500000|2021-09-07 10:45:00|7654.08|7654.08|7653.68|7653.68|7654.6|7654.6|7653.68|7653.68|0
1631011800000|2021-09-07 10:50:00|7653.19|7653.19|7652.86|7652.86|7653.19|7653.19|7652.52|7652.52|0
1631012100000|2021-09-07 10:55:00|7653.26|7653.26|7653.33|7653.33|7654.22|7654.22|7653.26|7653.26|0
1631012400000|2021-09-07 11:00:00|7653.58|7653.58|7655.93|7655.93|7655.93|7655.93|7653.58|7653.58|0
1631012700000|2021-09-07 11:05:00|7655.85|7655.85|7654.28|7654.28|7655.85|7655.85|7653.98|7653.98|0
1631013000000|2021-09-07 11:10:00|7654.16|7654.16|7654.43|7654.43|7654.63|7654.63|7654.16|7654.16|0
1631013300000|2021-09-07 11:15:00|7654.06|7654.06|7655.38|7655.38|7655.47|7655.47|7654.06|7654.06|0
1631013600000|2021-09-07 11:20:00|7655.39|7655.39|7656.82|7656.82|7656.82|7656.82|7655.22|7655.22|0
1631013900000|2021-09-07 11:25:00|7656.4|7656.4|7659.1|7659.1|7659.76|7659.76|7656.4|7656.4|0
1631014200000|2021-09-07 11:30:00|7659.43|7659.43|7658.77|7658.77|7659.43|7659.43|7658.27|7658.27|0
1631014500000|2021-09-07 11:35:00|7658.91|7658.91|7656.08|7656.08|7658.91|7658.91|7656.08|7656.08|0
1631014800000|2021-09-07 11:40:00|7655.61|7655.61|7656.13|7656.13|7656.35|7656.35|7655.33|7655.33|0
1631015100000|2021-09-07 11:45:00|7656.67|7656.67|7660.92|7660.92|7660.92|7660.92|7656.67|7656.67|0
1631015400000|2021-09-07 11:50:00|7659.97|7659.97|7661.21|7661.21|7661.21|7661.21|7659.97|7659.97|0
1631015700000|2021-09-07 11:55:00|7661.02|7661.02|7659.67|7659.67|7661.02|7661.02|7659.67|7659.67|0
1631016000000|2021-09-07 12:00:00|7659.66|7659.66|7612.11|7612.11|7659.66|7659.66|7611.27|7611.27|0
1631016300000|2021-09-07 12:05:00|7611.6|7611.6|7596.97|7596.97|7612.78|7612.78|7593.76|7593.76|0
1631016600000|2021-09-07 12:10:00|7596.76|7596.76|7600.05|7600.05|7600.45|7600.45|7596.76|7596.76|0
1631016900000|2021-09-07 12:15:00|7598.97|7598.97|7598.71|7598.71|7598.97|7598.97|7597.3|7597.3|0
1631017200000|2021-09-07 12:20:00|7599.6|7599.6|7598.59|7598.59|7600.27|7600.27|7598.59|7598.59|0
1631017500000|2021-09-07 12:25:00|7599.23|7599.23|7597.22|7597.22|7599.23|7599.23|7597.22|7597.22|0
1631017800000|2021-09-07 12:30:00|7597.13|7597.13|7597.39|7597.39|7597.45|7597.45|7596.61|7596.61|0
1631018100000|2021-09-07 12:35:00|7598.78|7598.78|7599.88|7599.88|7600.06|7600.06|7598.63|7598.63|0
1631018400000|2021-09-07 12:40:00|7599.63|7599.63|7601.56|7601.56|7601.56|7601.56|7598.79|7598.79|0
1631018700000|2021-09-07 12:45:00|7603.09|7603.09|7604.58|7604.58|7604.58|7604.58|7602.75|7602.75|0
1631019000000|2021-09-07 12:50:00|7603.63|7603.63|7602.83|7602.83|7603.63|7603.63|7602.35|7602.35|0
1631019300000|2021-09-07 12:55:00|7602.8|7602.8|7598.4|7598.4|7602.8|7602.8|7598.4|7598.4|0
1631019600000|2021-09-07 13:00:00|7598.96|7598.96|7599.97|7599.97|7600.73|7600.73|7598.96|7598.96|0
1631019900000|2021-09-07 13:05:00|7600.19|7600.19|7602.81|7602.81|7602.81|7602.81|7599.93|7599.93|0
1631020200000|2021-09-07 13:10:00|7602.04|7602.04|7602.63|7602.63|7603.53|7603.53|7601.76|7601.76|0
1631020500000|2021-09-07 13:15:00|7603.67|7603.67|7602.94|7602.94|7603.67|7603.67|7602.09|7602.09|0
1631020800000|2021-09-07 13:20:00|7602.72|7602.72|7601.85|7601.85|7602.72|7602.72|7601.85|7601.85|0
1631021100000|2021-09-07 13:25:00|7602.26|7602.26|7601.42|7601.42|7602.4|7602.4|7601.06|7601.06|0
1631021400000|2021-09-07 13:30:00|7601.84|7601.84|7604.04|7604.04|7604.04|7604.04|7601.65|7601.65|0
1631021700000|2021-09-07 13:35:00|7602.93|7602.93|7601.89|7601.89|7604.12|7604.12|7601.89|7601.89|0
1631022000000|2021-09-07 13:40:00|7602.34|7602.34|7602.31|7602.31|7603.63|7603.63|7601.78|7601.78|0
1631022300000|2021-09-07 13:45:00|7603.27|7603.27|7600.65|7600.65|7603.27|7603.27|7598.34|7598.34|0
1631022600000|2021-09-07 13:50:00|7600.17|7600.17|7594.87|7594.87|7600.2|7600.2|7594.87|7594.87|0
1631022900000|2021-09-07 13:55:00|7595.26|7595.26|7595.93|7595.93|7595.93|7595.93|7592.48|7592.48|0
1631023200000|2021-09-07 14:00:00|7596.76|7596.76|7595.18|7595.18|7596.77|7596.77|7595.18|7595.18|0
1631023500000|2021-09-07 14:05:00|7593.42|7593.42|7589.72|7589.72|7593.42|7593.42|7588.22|7588.22|0
1631023800000|2021-09-07 14:10:00|7590.51|7590.51|7584.93|7584.93|7590.51|7590.51|7584.93|7584.93|0
1631024100000|2021-09-07 14:15:00|7586.6|7586.6|7588.24|7588.24|7588.24|7588.24|7585.84|7585.84|0
1631024400000|2021-09-07 14:20:00|7587.28|7587.28|7585.47|7585.47|7588.38|7588.38|7585.47|7585.47|0
1631024700000|2021-09-07 14:25:00|7587.08|7587.08|7587.67|7587.67|7587.67|7587.67|7586.56|7586.56|0
1631025000000|2021-09-07 14:30:00|7587.86|7587.86|7590.83|7590.83|7590.83|7590.83|7587.83|7587.83|0
1631025300000|2021-09-07 14:35:00|7592.32|7592.32|7593.19|7593.19|7593.19|7593.19|7591.95|7591.95|0
1631025600000|2021-09-07 14:40:00|7592.61|7592.61|7592.84|7592.84|7593.82|7593.82|7592.61|7592.61|0
1631025900000|2021-09-07 14:45:00|7594.07|7594.07|7593.15|7593.15|7594.07|7594.07|7592.8|7592.8|0
1631026200000|2021-09-07 14:50:00|7593.74|7593.74|7592.31|7592.31|7593.74|7593.74|7592.31|7592.31|0
1631026500000|2021-09-07 14:55:00|7592.47|7592.47|7595.52|7595.52|7595.52|7595.52|7591.88|7591.88|0
1631026800000|2021-09-07 15:00:00|7597.39|7597.39|7592.92|7592.92|7597.39|7597.39|7592.92|7592.92|0
1631027100000|2021-09-07 15:05:00|7593.73|7593.73|7594.57|7594.57|7595.53|7595.53|7593.73|7593.73|0
1631027400000|2021-09-07 15:10:00|7593.84|7593.84|7593.35|7593.35|7594.44|7594.44|7593.35|7593.35|0
1631027700000|2021-09-07 15:15:00|7592.2|7592.2|7590.64|7590.64|7592.2|7592.2|7590.64|7590.64|0
1631028000000|2021-09-07 15:20:00|7590.29|7590.29|7588.95|7588.95|7590.29|7590.29|7587.58|7587.58|0
1631028300000|2021-09-07 15:25:00|7590.23|7590.23|7592.96|7592.96|7592.96|7592.96|7590.23|7590.23|0
1631085300000|2021-09-08 07:15:00|7518.24|7518.24|7524.06|7524.06|7524.06|7524.06|7518.24|7518.24|0
1631085600000|2021-09-08 07:20:00|7524.9|7524.9|7524.73|7524.73|7524.9|7524.9|7524.4|7524.4|0
1631085900000|2021-09-08 07:25:00|7525.18|7525.18|7523.32|7523.32|7525.18|7525.18|7521.2|7521.2|0
1631086200000|2021-09-08 07:30:00|7522.27|7522.27|7521.49|7521.49|7522.27|7522.27|7517.3|7517.3|0
1631086500000|2021-09-08 07:35:00|7520.53|7520.53|7521.83|7521.83|7522.72|7522.72|7520.31|7520.31|0
1631086800000|2021-09-08 07:40:00|7522.44|7522.44|7524.12|7524.12|7524.49|7524.49|7522.44|7522.44|0
1631087100000|2021-09-08 07:45:00|7526.12|7526.12|7523.77|7523.77|7526.12|7526.12|7522.22|7522.22|0
1631087400000|2021-09-08 07:50:00|7522.16|7522.16|7522.19|7522.19|7524.22|7524.22|7521.36|7521.36|0
1631087700000|2021-09-08 07:55:00|7523.26|7523.26|7519.95|7519.95|7523.26|7523.26|7519.93|7519.93|0
1631088000000|2021-09-08 08:00:00|7525.28|7525.28|7522.26|7522.26|7525.28|7525.28|7520.51|7520.51|0
1631088300000|2021-09-08 08:05:00|7523.76|7523.76|7512.75|7512.75|7523.76|7523.76|7512.75|7512.75|0
1631088600000|2021-09-08 08:10:00|7511.69|7511.69|7511.86|7511.86|7517.33|7517.33|7511.69|7511.69|0
1631088900000|2021-09-08 08:15:00|7509.09|7509.09|7502.38|7502.38|7509.15|7509.15|7502.38|7502.38|0
1631089200000|2021-09-08 08:20:00|7501.33|7501.33|7500.28|7500.28|7501.33|7501.33|7497.74|7497.74|0
1631089500000|2021-09-08 08:25:00|7500.5|7500.5|7500.74|7500.74|7502.2|7502.2|7499.63|7499.63|0
1631089800000|2021-09-08 08:30:00|7502|7502|7500.45|7500.45|7502|7502|7499.86|7499.86|0
1631090100000|2021-09-08 08:35:00|7501.42|7501.42|7507.68|7507.68|7507.68|7507.68|7501.42|7501.42|0
1631090400000|2021-09-08 08:40:00|7508.82|7508.82|7509.03|7509.03|7509.03|7509.03|7506.57|7506.57|0
1631090700000|2021-09-08 08:45:00|7511.3|7511.3|7512.77|7512.77|7514.16|7514.16|7511.3|7511.3|0
1631091000000|2021-09-08 08:50:00|7514.22|7514.22|7512.9|7512.9|7514.22|7514.22|7512.27|7512.27|0
1631091300000|2021-09-08 08:55:00|7513.3|7513.3|7511.88|7511.88|7513.3|7513.3|7511.88|7511.88|0
1631091600000|2021-09-08 09:00:00|7512.03|7512.03|7509.82|7509.82|7512.03|7512.03|7509.82|7509.82|0
1631091900000|2021-09-08 09:05:00|7509.79|7509.79|7511.53|7511.53|7511.53|7511.53|7508.1|7508.1|0
1631092200000|2021-09-08 09:10:00|7512.8|7512.8|7513.79|7513.79|7513.79|7513.79|7511.16|7511.16|0
1631092500000|2021-09-08 09:15:00|7515.85|7515.85|7514.25|7514.25|7515.85|7515.85|7514.25|7514.25|0
1631092800000|2021-09-08 09:20:00|7514.4|7514.4|7517.85|7517.85|7517.85|7517.85|7514.4|7514.4|0
1631093100000|2021-09-08 09:25:00|7518.92|7518.92|7519.55|7519.55|7519.55|7519.55|7517.17|7517.17|0
1631093400000|2021-09-08 09:30:00|7520.15|7520.15|7522.8|7522.8|7522.8|7522.8|7520.15|7520.15|0
1631093700000|2021-09-08 09:35:00|7521.65|7521.65|7523.78|7523.78|7523.78|7523.78|7521.49|7521.49|0
1631094000000|2021-09-08 09:40:00|7524.05|7524.05|7526.07|7526.07|7526.07|7526.07|7524.05|7524.05|0
1631094300000|2021-09-08 09:45:00|7526.12|7526.12|7529.57|7529.57|7529.57|7529.57|7526.12|7526.12|0
1631094600000|2021-09-08 09:50:00|7531.93|7531.93|7537.94|7537.94|7537.94|7537.94|7531.93|7531.93|0
1631094900000|2021-09-08 09:55:00|7537.75|7537.75|7538.8|7538.8|7540.12|7540.12|7537.75|7537.75|0
1631095200000|2021-09-08 10:00:00|7538.68|7538.68|7537.48|7537.48|7539.29|7539.29|7537.48|7537.48|0
1631095500000|2021-09-08 10:05:00|7536.5|7536.5|7536.76|7536.76|7537.9|7537.9|7536.5|7536.5|0
1631095800000|2021-09-08 10:10:00|7536.52|7536.52|7535.47|7535.47|7537.14|7537.14|7534.5|7534.5|0
1631096100000|2021-09-08 10:15:00|7533.18|7533.18|7536.39|7536.39|7536.39|7536.39|7533.18|7533.18|0
1631096400000|2021-09-08 10:20:00|7535.52|7535.52|7537.26|7537.26|7537.26|7537.26|7535.52|7535.52|0
1631096700000|2021-09-08 10:25:00|7537.93|7537.93|7536.71|7536.71|7537.93|7537.93|7536.71|7536.71|0
1631097000000|2021-09-08 10:30:00|7536.97|7536.97|7538.74|7538.74|7540.25|7540.25|7536.97|7536.97|0
1631097300000|2021-09-08 10:35:00|7538.82|7538.82|7542.04|7542.04|7542.04|7542.04|7538.82|7538.82|0
1631097600000|2021-09-08 10:40:00|7541.8|7541.8|7540.34|7540.34|7541.8|7541.8|7540.34|7540.34|0
1631097900000|2021-09-08 10:45:00|7540.59|7540.59|7542.47|7542.47|7542.47|7542.47|7540.59|7540.59|0
1631098200000|2021-09-08 10:50:00|7542.34|7542.34|7542.74|7542.74|7542.74|7542.74|7541.96|7541.96|0
1631098500000|2021-09-08 10:55:00|7542.41|7542.41|7542.3|7542.3|7542.41|7542.41|7541.66|7541.66|0
1631098800000|2021-09-08 11:00:00|7540.29|7540.29|7540.03|7540.03|7540.29|7540.29|7538.94|7538.94|0
1631099100000|2021-09-08 11:05:00|7539.79|7539.79|7540.41|7540.41|7540.41|7540.41|7539.79|7539.79|0
1631099400000|2021-09-08 11:10:00|7540.62|7540.62|7542.18|7542.18|7542.18|7542.18|7539.79|7539.79|0
1631099700000|2021-09-08 11:15:00|7541.17|7541.17|7540.8|7540.8|7543.42|7543.42|7540.8|7540.8|0
1631100000000|2021-09-08 11:20:00|7540.4|7540.4|7538.3|7538.3|7540.4|7540.4|7538.3|7538.3|0
1631100300000|2021-09-08 11:25:00|7537.55|7537.55|7537.36|7537.36|7537.55|7537.55|7535.95|7535.95|0
1631100600000|2021-09-08 11:30:00|7536.93|7536.93|7536.41|7536.41|7537.81|7537.81|7536.05|7536.05|0
1631100900000|2021-09-08 11:35:00|7536.6|7536.6|7537.44|7537.44|7537.59|7537.59|7536.44|7536.44|0
1631101200000|2021-09-08 11:40:00|7538.04|7538.04|7538.05|7538.05|7538.06|7538.06|7537.09|7537.09|0
1631101500000|2021-09-08 11:45:00|7537.77|7537.77|7539.61|7539.61|7539.61|7539.61|7537.77|7537.77|0
1631101800000|2021-09-08 11:50:00|7539.36|7539.36|7537.58|7537.58|7539.36|7539.36|7537.23|7537.23|0
1631102100000|2021-09-08 11:55:00|7537.86|7537.86|7539.12|7539.12|7539.12|7539.12|7537.86|7537.86|0
1631102400000|2021-09-08 12:00:00|7537.76|7537.76|7542.96|7542.96|7542.96|7542.96|7537.76|7537.76|0
1631102700000|2021-09-08 12:05:00|7543.35|7543.35|7540.92|7540.92|7543.35|7543.35|7540.92|7540.92|0
1631103000000|2021-09-08 12:10:00|7539.69|7539.69|7536.96|7536.96|7539.69|7539.69|7536.96|7536.96|0
1631103300000|2021-09-08 12:15:00|7535.89|7535.89|7530.91|7530.91|7535.89|7535.89|7530.91|7530.91|0
1631103600000|2021-09-08 12:20:00|7530.14|7530.14|7530|7530|7530.37|7530.37|7528.54|7528.54|0
1631103900000|2021-09-08 12:25:00|7529.33|7529.33|7527.36|7527.36|7529.33|7529.33|7527.36|7527.36|0
1631104200000|2021-09-08 12:30:00|7526.2|7526.2|7527.15|7527.15|7527.38|7527.38|7525.95|7525.95|0
1631104500000|2021-09-08 12:35:00|7527.13|7527.13|7525.9|7525.9|7527.13|7527.13|7525.49|7525.49|0
1631104800000|2021-09-08 12:40:00|7526.34|7526.34|7526.9|7526.9|7526.9|7526.9|7526.18|7526.18|0
1631105100000|2021-09-08 12:45:00|7526.72|7526.72|7526.98|7526.98|7526.98|7526.98|7526.4|7526.4|0
1631105400000|2021-09-08 12:50:00|7529.01|7529.01|7529.16|7529.16|7529.65|7529.65|7528.43|7528.43|0
1631105700000|2021-09-08 12:55:00|7528.23|7528.23|7528.99|7528.99|7528.99|7528.99|7527.61|7527.61|0
1631106000000|2021-09-08 13:00:00|7528.75|7528.75|7529.99|7529.99|7530.56|7530.56|7528.75|7528.75|0
1631106300000|2021-09-08 13:05:00|7529.63|7529.63|7525.78|7525.78|7529.63|7529.63|7525.78|7525.78|0
1631106600000|2021-09-08 13:10:00|7526.51|7526.51|7523.87|7523.87|7526.51|7526.51|7523.87|7523.87|0
1631106900000|2021-09-08 13:15:00|7524.65|7524.65|7523.91|7523.91|7525.44|7525.44|7523.91|7523.91|0
1631107200000|2021-09-08 13:20:00|7523.32|7523.32|7523.11|7523.11|7525.16|7525.16|7523.05|7523.05|0
1631107500000|2021-09-08 13:25:00|7523.05|7523.05|7523.04|7523.04|7523.58|7523.58|7522.3|7522.3|0
1631107800000|2021-09-08 13:30:00|7522.27|7522.27|7520.93|7520.93|7523.23|7523.23|7520.93|7520.93|0
1631108100000|2021-09-08 13:35:00|7521.57|7521.57|7522.19|7522.19|7522.41|7522.41|7520.75|7520.75|0
1631108400000|2021-09-08 13:40:00|7523.79|7523.79|7523.94|7523.94|7523.94|7523.94|7522.87|7522.87|0
1631108700000|2021-09-08 13:45:00|7522.66|7522.66|7523.74|7523.74|7523.74|7523.74|7522.4|7522.4|0
1631109000000|2021-09-08 13:50:00|7520.03|7520.03|7522.86|7522.86|7522.86|7522.86|7520.03|7520.03|0
1631109300000|2021-09-08 13:55:00|7523.27|7523.27|7524.12|7524.12|7524.12|7524.12|7523.19|7523.19|0
1631109600000|2021-09-08 14:00:00|7524.66|7524.66|7524.8|7524.8|7527.15|7527.15|7524.66|7524.66|0
1631109900000|2021-09-08 14:05:00|7525.51|7525.51|7522.06|7522.06|7525.51|7525.51|7522.06|7522.06|0
1631110200000|2021-09-08 14:10:00|7521.93|7521.93|7521.36|7521.36|7522.23|7522.23|7521.36|7521.36|0
1631110500000|2021-09-08 14:15:00|7523.01|7523.01|7522.79|7522.79|7523.01|7523.01|7520.54|7520.54|0
1631110800000|2021-09-08 14:20:00|7524.25|7524.25|7525.66|7525.66|7525.66|7525.66|7524.25|7524.25|0
1631111100000|2021-09-08 14:25:00|7523.96|7523.96|7520.64|7520.64|7523.96|7523.96|7520.64|7520.64|0
1631111400000|2021-09-08 14:30:00|7520.67|7520.67|7515.36|7515.36|7520.67|7520.67|7515.36|7515.36|0
1631111700000|2021-09-08 14:35:00|7514.84|7514.84|7508.67|7508.67|7515.59|7515.59|7508.67|7508.67|0
1631112000000|2021-09-08 14:40:00|7508.66|7508.66|7503.92|7503.92|7508.66|7508.66|7503.92|7503.92|0
1631112300000|2021-09-08 14:45:00|7502.14|7502.14|7506.34|7506.34|7506.34|7506.34|7501.46|7501.46|0
1631112600000|2021-09-08 14:50:00|7510.74|7510.74|7506.27|7506.27|7510.74|7510.74|7506.27|7506.27|0
1631112900000|2021-09-08 14:55:00|7504.35|7504.35|7506.32|7506.32|7507.48|7507.48|7504.18|7504.18|0
1631113200000|2021-09-08 15:00:00|7505.86|7505.86|7505.97|7505.97|7507.55|7507.55|7505.12|7505.12|0
1631113500000|2021-09-08 15:05:00|7504.95|7504.95|7506.62|7506.62|7506.62|7506.62|7504.82|7504.82|0
1631113800000|2021-09-08 15:10:00|7506.65|7506.65|7506.12|7506.12|7507.43|7507.43|7506.12|7506.12|0
1631114100000|2021-09-08 15:15:00|7505.96|7505.96|7503.19|7503.19|7507.27|7507.27|7503.19|7503.19|0
1631114400000|2021-09-08 15:20:00|7504.41|7504.41|7502.57|7502.57|7504.41|7504.41|7501.02|7501.02|0
1631114700000|2021-09-08 15:25:00|7502.81|7502.81|7503.31|7503.31|7504.35|7504.35|7502.81|7502.81|0
1631171700000|2021-09-09 07:15:00|7426.2|7426.2|7437.58|7437.58|7437.63|7437.63|7426.2|7426.2|0
1631172000000|2021-09-09 07:20:00|7440.32|7440.32|7436.6|7436.6|7440.89|7440.89|7436.6|7436.6|0
1631172300000|2021-09-09 07:25:00|7439.86|7439.86|7436.64|7436.64|7441.44|7441.44|7436.64|7436.64|0
1631172600000|2021-09-09 07:30:00|7437.63|7437.63|7447.2|7447.2|7447.2|7447.2|7437.63|7437.63|0
1631172900000|2021-09-09 07:35:00|7446.67|7446.67|7444.74|7444.74|7446.73|7446.73|7444.21|7444.21|0
1631173200000|2021-09-09 07:40:00|7441.12|7441.12|7435.03|7435.03|7441.12|7441.12|7433.31|7433.31|0
1631173500000|2021-09-09 07:45:00|7433.07|7433.07|7432.97|7432.97|7434.82|7434.82|7432.12|7432.12|0
1631173800000|2021-09-09 07:50:00|7434.93|7434.93|7439.72|7439.72|7439.72|7439.72|7433.78|7433.78|0
1631174100000|2021-09-09 07:55:00|7437.59|7437.59|7436.03|7436.03|7437.59|7437.59|7435.38|7435.38|0
1631174400000|2021-09-09 08:00:00|7437.75|7437.75|7440.93|7440.93|7440.93|7440.93|7435.93|7435.93|0
1631174700000|2021-09-09 08:05:00|7442.16|7442.16|7442.14|7442.14|7446.29|7446.29|7442.14|7442.14|0
1631175000000|2021-09-09 08:10:00|7442.81|7442.81|7436.8|7436.8|7442.81|7442.81|7436.78|7436.78|0
1631175300000|2021-09-09 08:15:00|7437.02|7437.02|7436.78|7436.78|7439.52|7439.52|7436.78|7436.78|0
1631175600000|2021-09-09 08:20:00|7435.61|7435.61|7429.31|7429.31|7435.61|7435.61|7429.31|7429.31|0
1631175900000|2021-09-09 08:25:00|7430.45|7430.45|7429.31|7429.31|7430.45|7430.45|7428.6|7428.6|0
1631176200000|2021-09-09 08:30:00|7427.54|7427.54|7429.77|7429.77|7429.77|7429.77|7426.53|7426.53|0
1631176500000|2021-09-09 08:35:00|7429.36|7429.36|7432.03|7432.03|7432.97|7432.97|7429.36|7429.36|0
1631176800000|2021-09-09 08:40:00|7429.95|7429.95|7428.93|7428.93|7431.21|7431.21|7428.46|7428.46|0
1631177100000|2021-09-09 08:45:00|7430.22|7430.22|7427.87|7427.87|7430.22|7430.22|7426.72|7426.72|0
1631177400000|2021-09-09 08:50:00|7428.39|7428.39|7424.35|7424.35|7428.39|7428.39|7423.73|7423.73|0
1631177700000|2021-09-09 08:55:00|7424.84|7424.84|7417.45|7417.45|7424.84|7424.84|7417.45|7417.45|0
1631178000000|2021-09-09 09:00:00|7416.74|7416.74|7415.53|7415.53|7416.74|7416.74|7414.91|7414.91|0
1631178300000|2021-09-09 09:05:00|7415.08|7415.08|7411.1|7411.1|7415.25|7415.25|7411.1|7411.1|0
1631178600000|2021-09-09 09:10:00|7409.16|7409.16|7405.8|7405.8|7409.92|7409.92|7405.18|7405.18|0
1631178900000|2021-09-09 09:15:00|7405.15|7405.15|7410.6|7410.6|7410.6|7410.6|7405.15|7405.15|0
1631179200000|2021-09-09 09:20:00|7410.33|7410.33|7410.69|7410.69|7411.49|7411.49|7410.33|7410.33|0
1631179500000|2021-09-09 09:25:00|7409.38|7409.38|7415.76|7415.76|7415.76|7415.76|7409.31|7409.31|0
1631179800000|2021-09-09 09:30:00|7416.17|7416.17|7422.39|7422.39|7422.39|7422.39|7416.17|7416.17|0
1631180100000|2021-09-09 09:35:00|7425.65|7425.65|7427.69|7427.69|7428.46|7428.46|7425.65|7425.65|0
1631180400000|2021-09-09 09:40:00|7427.51|7427.51|7430|7430|7431.81|7431.81|7427.51|7427.51|0
1631180700000|2021-09-09 09:45:00|7427.43|7427.43|7433.28|7433.28|7433.28|7433.28|7427.43|7427.43|0
1631181000000|2021-09-09 09:50:00|7433.42|7433.42|7435.52|7435.52|7435.52|7435.52|7433.42|7433.42|0
1631181300000|2021-09-09 09:55:00|7436.71|7436.71|7436.31|7436.31|7437.79|7437.79|7436.31|7436.31|0
1631181600000|2021-09-09 10:00:00|7436.15|7436.15|7436.47|7436.47|7436.7|7436.7|7435.73|7435.73|0
1631181900000|2021-09-09 10:05:00|7437.18|7437.18|7435.36|7435.36|7438.85|7438.85|7435.36|7435.36|0
1631182200000|2021-09-09 10:10:00|7435.01|7435.01|7430.09|7430.09|7435.01|7435.01|7430.09|7430.09|0
1631182500000|2021-09-09 10:15:00|7429.3|7429.3|7433.9|7433.9|7434.33|7434.33|7429.3|7429.3|0
1631182800000|2021-09-09 10:20:00|7434.3|7434.3|7436.9|7436.9|7436.94|7436.94|7434.3|7434.3|0
1631183100000|2021-09-09 10:25:00|7435.82|7435.82|7436.29|7436.29|7437.36|7437.36|7435.82|7435.82|0
1631183400000|2021-09-09 10:30:00|7435.56|7435.56|7434.97|7434.97|7435.89|7435.89|7434.97|7434.97|0
1631183700000|2021-09-09 10:35:00|7432.97|7432.97|7426.47|7426.47|7432.97|7432.97|7426.47|7426.47|0
1631184000000|2021-09-09 10:40:00|7428.24|7428.24|7428.48|7428.48|7428.84|7428.84|7427.62|7427.62|0
1631184300000|2021-09-09 10:45:00|7427.49|7427.49|7426.78|7426.78|7427.49|7427.49|7426.78|7426.78|0
1631184600000|2021-09-09 10:50:00|7427.24|7427.24|7427.07|7427.07|7427.84|7427.84|7427.07|7427.07|0
1631184900000|2021-09-09 10:55:00|7427.8|7427.8|7430.02|7430.02|7430.44|7430.44|7427.8|7427.8|0
1631185200000|2021-09-09 11:00:00|7430.51|7430.51|7432.23|7432.23|7433.24|7433.24|7430.51|7430.51|0
1631185500000|2021-09-09 11:05:00|7431.86|7431.86|7433.99|7433.99|7435.3|7435.3|7431.86|7431.86|0
1631185800000|2021-09-09 11:10:00|7434.08|7434.08|7435.24|7435.24|7435.24|7435.24|7434.08|7434.08|0
1631186100000|2021-09-09 11:15:00|7433.39|7433.39|7433.7|7433.7|7433.82|7433.82|7433.28|7433.28|0
1631186400000|2021-09-09 11:20:00|7433.45|7433.45|7435.22|7435.22|7436.89|7436.89|7433.45|7433.45|0
1631186700000|2021-09-09 11:25:00|7435.44|7435.44|7432.55|7432.55|7435.44|7435.44|7432.55|7432.55|0
1631187000000|2021-09-09 11:30:00|7432.76|7432.76|7429.45|7429.45|7432.76|7432.76|7429.45|7429.45|0
1631187300000|2021-09-09 11:35:00|7428.36|7428.36|7427.97|7427.97|7429.39|7429.39|7427.84|7427.84|0
1631187600000|2021-09-09 11:40:00|7427.5|7427.5|7427.6|7427.6|7428.79|7428.79|7427.5|7427.5|0
1631187900000|2021-09-09 11:45:00|7425.72|7425.72|7429.09|7429.09|7429.67|7429.67|7424.53|7424.53|0
1631188200000|2021-09-09 11:50:00|7428.33|7428.33|7431.62|7431.62|7432.21|7432.21|7428.33|7428.33|0
1631188500000|2021-09-09 11:55:00|7433.89|7433.89|7435.06|7435.06|7435.94|7435.94|7433.89|7433.89|0
1631188800000|2021-09-09 12:00:00|7435.69|7435.69|7432.59|7432.59|7435.69|7435.69|7432.29|7432.29|0
1631189100000|2021-09-09 12:05:00|7432.74|7432.74|7431.46|7431.46|7434.36|7434.36|7431.46|7431.46|0
1631189400000|2021-09-09 12:10:00|7430.34|7430.34|7425.93|7425.93|7430.34|7430.34|7424.85|7424.85|0
1631189700000|2021-09-09 12:15:00|7425.84|7425.84|7426.42|7426.42|7426.8|7426.8|7425.84|7425.84|0
1631190000000|2021-09-09 12:20:00|7426.48|7426.48|7423.93|7423.93|7426.64|7426.64|7423.93|7423.93|0
1631190300000|2021-09-09 12:25:00|7422.64|7422.64|7420.8|7420.8|7423.27|7423.27|7420.8|7420.8|0
1631190600000|2021-09-09 12:30:00|7421.47|7421.47|7420.84|7420.84|7421.47|7421.47|7419.85|7419.85|0
1631190900000|2021-09-09 12:35:00|7420.73|7420.73|7422.75|7422.75|7422.75|7422.75|7420.73|7420.73|0
1631191200000|2021-09-09 12:40:00|7424.59|7424.59|7426.81|7426.81|7426.81|7426.81|7423.68|7423.68|0
1631191500000|2021-09-09 12:45:00|7425.73|7425.73|7429.03|7429.03|7429.03|7429.03|7424.14|7424.14|0
1631191800000|2021-09-09 12:50:00|7431|7431|7432.91|7432.91|7432.91|7432.91|7431|7431|0
1631192100000|2021-09-09 12:55:00|7432.39|7432.39|7432.71|7432.71|7433.43|7433.43|7431.97|7431.97|0
1631192400000|2021-09-09 13:00:00|7433.75|7433.75|7432.79|7432.79|7434.09|7434.09|7432.64|7432.64|0
1631192700000|2021-09-09 13:05:00|7432.1|7432.1|7432.73|7432.73|7432.73|7432.73|7431.64|7431.64|0
1631193000000|2021-09-09 13:10:00|7433.46|7433.46|7435.5|7435.5|7435.5|7435.5|7433.46|7433.46|0
1631193300000|2021-09-09 13:15:00|7436.18|7436.18|7437.93|7437.93|7437.93|7437.93|7435.41|7435.41|0
1631193600000|2021-09-09 13:20:00|7437.2|7437.2|7435.15|7435.15|7437.2|7437.2|7435.15|7435.15|0
1631193900000|2021-09-09 13:25:00|7435.43|7435.43|7433.22|7433.22|7435.43|7435.43|7433.22|7433.22|0
1631194200000|2021-09-09 13:30:00|7432.43|7432.43|7436.55|7436.55|7436.55|7436.55|7431.73|7431.73|0
1631194500000|2021-09-09 13:35:00|7439.45|7439.45|7439.88|7439.88|7440.47|7440.47|7438.12|7438.12|0
1631194800000|2021-09-09 13:40:00|7441.21|7441.21|7442.42|7442.42|7443.24|7443.24|7441.21|7441.21|0
1631195100000|2021-09-09 13:45:00|7441.93|7441.93|7441.05|7441.05|7443.26|7443.26|7440.93|7440.93|0
1631195400000|2021-09-09 13:50:00|7441.14|7441.14|7443.76|7443.76|7443.92|7443.92|7441.14|7441.14|0
1631195700000|2021-09-09 13:55:00|7444.19|7444.19|7443.7|7443.7|7444.19|7444.19|7441.4|7441.4|0
1631196000000|2021-09-09 14:00:00|7444.91|7444.91|7448.03|7448.03|7448.03|7448.03|7444.91|7444.91|0
1631196300000|2021-09-09 14:05:00|7448.77|7448.77|7448.61|7448.61|7449.35|7449.35|7448.61|7448.61|0
1631196600000|2021-09-09 14:10:00|7448.41|7448.41|7446.74|7446.74|7449.3|7449.3|7446.74|7446.74|0
1631196900000|2021-09-09 14:15:00|7447.81|7447.81|7450.16|7450.16|7450.49|7450.49|7447.81|7447.81|0
1631197200000|2021-09-09 14:20:00|7450.18|7450.18|7449.87|7449.87|7450.48|7450.48|7449.87|7449.87|0
1631197500000|2021-09-09 14:25:00|7450.55|7450.55|7454|7454|7454.88|7454.88|7450.55|7450.55|0
1631197800000|2021-09-09 14:30:00|7453.4|7453.4|7454.63|7454.63|7458.56|7458.56|7453.31|7453.31|0
1631198100000|2021-09-09 14:35:00|7455.12|7455.12|7454.95|7454.95|7455.37|7455.37|7454.08|7454.08|0
1631198400000|2021-09-09 14:40:00|7455.46|7455.46|7457.99|7457.99|7457.99|7457.99|7455|7455|0
1631198700000|2021-09-09 14:45:00|7457.42|7457.42|7457.45|7457.45|7459.12|7459.12|7457.42|7457.42|0
1631199000000|2021-09-09 14:50:00|7457.41|7457.41|7457.62|7457.62|7458.38|7458.38|7457.41|7457.41|0
1631199300000|2021-09-09 14:55:00|7457.53|7457.53|7458.15|7458.15|7458.19|7458.19|7457.53|7457.53|0
1631199600000|2021-09-09 15:00:00|7458.59|7458.59|7456.52|7456.52|7458.59|7458.59|7456.52|7456.52|0
1631199900000|2021-09-09 15:05:00|7455.78|7455.78|7453.25|7453.25|7455.78|7455.78|7452.81|7452.81|0
1631200200000|2021-09-09 15:10:00|7454.15|7454.15|7452.45|7452.45|7454.15|7454.15|7451.81|7451.81|0
1631200500000|2021-09-09 15:15:00|7453.56|7453.56|7454.21|7454.21|7454.21|7454.21|7450.97|7450.97|0
1631200800000|2021-09-09 15:20:00|7452.75|7452.75|7451.27|7451.27|7452.75|7452.75|7450.8|7450.8|0
1631201100000|2021-09-09 15:25:00|7450.03|7450.03|7453.06|7453.06|7453.35|7453.35|7450.03|7450.03|0
1631258100000|2021-09-10 07:15:00|7464.63|7464.63|7463.99|7463.99|7464.63|7464.63|7460.13|7460.13|0
1631258400000|2021-09-10 07:20:00|7462.66|7462.66|7458.68|7458.68|7462.66|7462.66|7458.68|7458.68|0
1631258700000|2021-09-10 07:25:00|7458.28|7458.28|7459.63|7459.63|7459.63|7459.63|7458.28|7458.28|0
1631259000000|2021-09-10 07:30:00|7461.34|7461.34|7467.47|7467.47|7467.47|7467.47|7461.34|7461.34|0
1631259300000|2021-09-10 07:35:00|7467.73|7467.73|7465.73|7465.73|7467.73|7467.73|7465.44|7465.44|0
1631259600000|2021-09-10 07:40:00|7464.11|7464.11|7465.7|7465.7|7465.96|7465.96|7464.11|7464.11|0
1631259900000|2021-09-10 07:45:00|7464.89|7464.89|7467.07|7467.07|7467.07|7467.07|7464.89|7464.89|0
1631260200000|2021-09-10 07:50:00|7467.46|7467.46|7469.08|7469.08|7469.08|7469.08|7467.46|7467.46|0
1631260500000|2021-09-10 07:55:00|7467.06|7467.06|7466.64|7466.64|7467.88|7467.88|7466.59|7466.59|0
1631260800000|2021-09-10 08:00:00|7466.25|7466.25|7462.97|7462.97|7466.25|7466.25|7462.97|7462.97|0
1631261100000|2021-09-10 08:05:00|7462.49|7462.49|7463.24|7463.24|7463.24|7463.24|7460.58|7460.58|0
1631261400000|2021-09-10 08:10:00|7462.3|7462.3|7462.24|7462.24|7463.13|7463.13|7462.24|7462.24|0
1631261700000|2021-09-10 08:15:00|7461.17|7461.17|7462.59|7462.59|7462.59|7462.59|7459.01|7459.01|0
1631262000000|2021-09-10 08:20:00|7462.25|7462.25|7463.05|7463.05|7463.68|7463.68|7462.25|7462.25|0
1631262300000|2021-09-10 08:25:00|7463.1|7463.1|7461.36|7461.36|7463.1|7463.1|7461.36|7461.36|0
1631262600000|2021-09-10 08:30:00|7462.21|7462.21|7464.13|7464.13|7464.13|7464.13|7462.21|7462.21|0
1631262900000|2021-09-10 08:35:00|7464.14|7464.14|7463.43|7463.43|7465.23|7465.23|7463.21|7463.21|0
1631263200000|2021-09-10 08:40:00|7462.99|7462.99|7461.63|7461.63|7462.99|7462.99|7460.7|7460.7|0
1631263500000|2021-09-10 08:45:00|7461.35|7461.35|7462.05|7462.05|7462.33|7462.33|7461.35|7461.35|0
1631263800000|2021-09-10 08:50:00|7460.15|7460.15|7459.15|7459.15|7460.15|7460.15|7459.15|7459.15|0
1631264100000|2021-09-10 08:55:00|7456.17|7456.17|7457.11|7457.11|7457.11|7457.11|7456.17|7456.17|0
1631264400000|2021-09-10 09:00:00|7457.78|7457.78|7456.19|7456.19|7457.78|7457.78|7456.16|7456.16|0
1631264700000|2021-09-10 09:05:00|7456.56|7456.56|7458.48|7458.48|7458.48|7458.48|7456.25|7456.25|0
1631265000000|2021-09-10 09:10:00|7458.51|7458.51|7456.76|7456.76|7458.51|7458.51|7455.22|7455.22|0
1631265300000|2021-09-10 09:15:00|7457.37|7457.37|7460.58|7460.58|7460.58|7460.58|7457.37|7457.37|0
1631265600000|2021-09-10 09:20:00|7461.62|7461.62|7460.79|7460.79|7461.62|7461.62|7460.08|7460.08|0
1631265900000|2021-09-10 09:25:00|7460.8|7460.8|7459.03|7459.03|7460.8|7460.8|7456.65|7456.65|0
1631266200000|2021-09-10 09:30:00|7458.13|7458.13|7455.98|7455.98|7458.13|7458.13|7455.98|7455.98|0
1631266500000|2021-09-10 09:35:00|7456.6|7456.6|7455.12|7455.12|7456.92|7456.92|7455.12|7455.12|0
1631266800000|2021-09-10 09:40:00|7454.99|7454.99|7455.93|7455.93|7455.93|7455.93|7454.99|7454.99|0
1631267100000|2021-09-10 09:45:00|7455.68|7455.68|7458.89|7458.89|7458.89|7458.89|7455.68|7455.68|0
1631267400000|2021-09-10 09:50:00|7459.58|7459.58|7458.67|7458.67|7459.58|7459.58|7458.67|7458.67|0
1631267700000|2021-09-10 09:55:00|7458.16|7458.16|7457.26|7457.26|7459.69|7459.69|7457.26|7457.26|0
1631268000000|2021-09-10 10:00:00|7457.84|7457.84|7458.39|7458.39|7458.39|7458.39|7455.8|7455.8|0
1631268300000|2021-09-10 10:05:00|7457.85|7457.85|7459.28|7459.28|7459.67|7459.67|7457.85|7457.85|0
1631268600000|2021-09-10 10:10:00|7460.19|7460.19|7462.23|7462.23|7462.23|7462.23|7460.14|7460.14|0
1631268900000|2021-09-10 10:15:00|7463.35|7463.35|7463.8|7463.8|7463.8|7463.8|7462.75|7462.75|0
1631269200000|2021-09-10 10:20:00|7464.97|7464.97|7466.36|7466.36|7466.36|7466.36|7464.97|7464.97|0
1631269500000|2021-09-10 10:25:00|7466.49|7466.49|7467.48|7467.48|7467.86|7467.86|7466.49|7466.49|0
1631269800000|2021-09-10 10:30:00|7467.57|7467.57|7465.41|7465.41|7467.73|7467.73|7465.41|7465.41|0
1631270100000|2021-09-10 10:35:00|7466.55|7466.55|7466.66|7466.66|7467.67|7467.67|7466.55|7466.55|0
1631270400000|2021-09-10 10:40:00|7465.05|7465.05|7465.57|7465.57|7465.57|7465.57|7464.27|7464.27|0
1631270700000|2021-09-10 10:45:00|7466.33|7466.33|7467.33|7467.33|7467.78|7467.78|7466.33|7466.33|0
1631271000000|2021-09-10 10:50:00|7466.94|7466.94|7466.76|7466.76|7466.94|7466.94|7465.83|7465.83|0
1631271300000|2021-09-10 10:55:00|7466.64|7466.64|7467.53|7467.53|7467.87|7467.87|7466.64|7466.64|0
1631271600000|2021-09-10 11:00:00|7468.14|7468.14|7468.41|7468.41|7468.57|7468.57|7467.39|7467.39|0
1631271900000|2021-09-10 11:05:00|7467.67|7467.67|7468.65|7468.65|7469.1|7469.1|7467.67|7467.67|0
1631272200000|2021-09-10 11:10:00|7468.62|7468.62|7468.51|7468.51|7469.45|7469.45|7468.51|7468.51|0
1631272500000|2021-09-10 11:15:00|7467.28|7467.28|7465.72|7465.72|7468.16|7468.16|7465.72|7465.72|0
1631272800000|2021-09-10 11:20:00|7465.25|7465.25|7467.94|7467.94|7467.94|7467.94|7464.77|7464.77|0
1631273100000|2021-09-10 11:25:00|7467.48|7467.48|7473.88|7473.88|7473.88|7473.88|7467.48|7467.48|0
1631273400000|2021-09-10 11:30:00|7472.18|7472.18|7471.91|7471.91|7472.28|7472.28|7471.57|7471.57|0
1631273700000|2021-09-10 11:35:00|7471.47|7471.47|7469.42|7469.42|7471.47|7471.47|7469.37|7469.37|0
1631274000000|2021-09-10 11:40:00|7470.02|7470.02|7468.85|7468.85|7470.02|7470.02|7468.28|7468.28|0
1631274300000|2021-09-10 11:45:00|7468.15|7468.15|7466.31|7466.31|7468.15|7468.15|7466.04|7466.04|0
1631274600000|2021-09-10 11:50:00|7467.88|7467.88|7466.23|7466.23|7467.88|7467.88|7466.23|7466.23|0
1631274900000|2021-09-10 11:55:00|7466.48|7466.48|7467.5|7467.5|7468.04|7468.04|7466.48|7466.48|0
1631275200000|2021-09-10 12:00:00|7466.5|7466.5|7466.52|7466.52|7466.93|7466.93|7466.13|7466.13|0
1631275500000|2021-09-10 12:05:00|7467.77|7467.77|7469.37|7469.37|7469.37|7469.37|7466.51|7466.51|0
1631275800000|2021-09-10 12:10:00|7468.49|7468.49|7469.99|7469.99|7469.99|7469.99|7468.13|7468.13|0
1631276100000|2021-09-10 12:15:00|7468.92|7468.92|7469.65|7469.65|7469.79|7469.79|7468.77|7468.77|0
1631276400000|2021-09-10 12:20:00|7469.78|7469.78|7470.36|7470.36|7470.47|7470.47|7469.78|7469.78|0
1631276700000|2021-09-10 12:25:00|7470.23|7470.23|7469.25|7469.25|7470.23|7470.23|7468.87|7468.87|0
1631277000000|2021-09-10 12:30:00|7468.23|7468.23|7468.65|7468.65|7469.5|7469.5|7468.23|7468.23|0
1631277300000|2021-09-10 12:35:00|7468.14|7468.14|7468.97|7468.97|7468.97|7468.97|7468.14|7468.14|0
1631277600000|2021-09-10 12:40:00|7469.47|7469.47|7471|7471|7471|7471|7469.47|7469.47|0
1631277900000|2021-09-10 12:45:00|7469.59|7469.59|7467.79|7467.79|7469.59|7469.59|7467.28|7467.28|0
1631278200000|2021-09-10 12:50:00|7468.06|7468.06|7470.8|7470.8|7470.8|7470.8|7468.06|7468.06|0
1631278500000|2021-09-10 12:55:00|7469.85|7469.85|7471.61|7471.61|7471.85|7471.85|7469.85|7469.85|0
1631278800000|2021-09-10 13:00:00|7472.2|7472.2|7470.54|7470.54|7472.26|7472.26|7470.54|7470.54|0
1631279100000|2021-09-10 13:05:00|7471.47|7471.47|7470.75|7470.75|7471.47|7471.47|7470.11|7470.11|0
1631279400000|2021-09-10 13:10:00|7470.67|7470.67|7467.93|7467.93|7470.67|7470.67|7467.93|7467.93|0
1631279700000|2021-09-10 13:15:00|7469.04|7469.04|7469.46|7469.46|7470.51|7470.51|7469.04|7469.04|0
1631280000000|2021-09-10 13:20:00|7470.11|7470.11|7468.26|7468.26|7470.11|7470.11|7468.26|7468.26|0
1631280300000|2021-09-10 13:25:00|7468.54|7468.54|7465.66|7465.66|7468.54|7468.54|7463.7|7463.7|0
1631280600000|2021-09-10 13:30:00|7465.5|7465.5|7464.84|7464.84|7465.5|7465.5|7459.25|7459.25|0
1631280900000|2021-09-10 13:35:00|7466.07|7466.07|7463.04|7463.04|7466.07|7466.07|7462.65|7462.65|0
1631281200000|2021-09-10 13:40:00|7464.16|7464.16|7462.28|7462.28|7464.22|7464.22|7462.28|7462.28|0
1631281500000|2021-09-10 13:45:00|7460.8|7460.8|7464.33|7464.33|7464.33|7464.33|7460.8|7460.8|0
1631281800000|2021-09-10 13:50:00|7464.75|7464.75|7464.11|7464.11|7464.75|7464.75|7463.16|7463.16|0
1631282100000|2021-09-10 13:55:00|7461.49|7461.49|7463.59|7463.59|7465.75|7465.75|7461.49|7461.49|0
1631282400000|2021-09-10 14:00:00|7463.92|7463.92|7461.59|7461.59|7464.18|7464.18|7461.42|7461.42|0
1631282700000|2021-09-10 14:05:00|7461.56|7461.56|7461.84|7461.84|7463.26|7463.26|7461.56|7461.56|0
1631283000000|2021-09-10 14:10:00|7462.47|7462.47|7460.74|7460.74|7463.65|7463.65|7460.74|7460.74|0
1631283300000|2021-09-10 14:15:00|7461.19|7461.19|7463.43|7463.43|7463.43|7463.43|7461.19|7461.19|0
1631283600000|2021-09-10 14:20:00|7462.2|7462.2|7464.79|7464.79|7464.79|7464.79|7461.8|7461.8|0
1631283900000|2021-09-10 14:25:00|7467.02|7467.02|7464.95|7464.95|7467.02|7467.02|7464.09|7464.09|0
1631284200000|2021-09-10 14:30:00|7464.28|7464.28|7454.99|7454.99|7464.28|7464.28|7454.99|7454.99|0
1631284500000|2021-09-10 14:35:00|7456.51|7456.51|7449.8|7449.8|7456.51|7456.51|7449.41|7449.41|0
1631284800000|2021-09-10 14:40:00|7447.41|7447.41|7444.45|7444.45|7448.42|7448.42|7444.45|7444.45|0
1631285100000|2021-09-10 14:45:00|7444.32|7444.32|7445.22|7445.22|7446.73|7446.73|7443|7443|0
1631285400000|2021-09-10 14:50:00|7444.71|7444.71|7446.1|7446.1|7446.1|7446.1|7442.76|7442.76|0
1631285700000|2021-09-10 14:55:00|7445.79|7445.79|7449.53|7449.53|7449.53|7449.53|7443.11|7443.11|0
1631286000000|2021-09-10 15:00:00|7448.87|7448.87|7448.1|7448.1|7448.87|7448.87|7445.92|7445.92|0
1631286300000|2021-09-10 15:05:00|7449.15|7449.15|7446.8|7446.8|7449.15|7449.15|7446.8|7446.8|0
1631286600000|2021-09-10 15:10:00|7446.34|7446.34|7449.94|7449.94|7449.94|7449.94|7446.34|7446.34|0
1631286900000|2021-09-10 15:15:00|7450.3|7450.3|7451.92|7451.92|7452.28|7452.28|7450.3|7450.3|0
1631287200000|2021-09-10 15:20:00|7450.92|7450.92|7448.66|7448.66|7450.92|7450.92|7448.66|7448.66|0
1631287500000|2021-09-10 15:25:00|7449.95|7449.95|7448.86|7448.86|7451.81|7451.81|7448.86|7448.86|0
1631517300000|2021-09-13 07:15:00|7452.66|7452.66|7448.71|7448.71|7452.66|7452.66|7448.71|7448.71|0
1631517600000|2021-09-13 07:20:00|7449.51|7449.51|7448.35|7448.35|7450.07|7450.07|7447.95|7447.95|0
1631517900000|2021-09-13 07:25:00|7447.49|7447.49|7445.68|7445.68|7447.49|7447.49|7444.78|7444.78|0
1631518200000|2021-09-13 07:30:00|7443.26|7443.26|7440.43|7440.43|7444.65|7444.65|7440.43|7440.43|0
1631518500000|2021-09-13 07:35:00|7440.2|7440.2|7439.39|7439.39|7440.2|7440.2|7439.31|7439.31|0
1631518800000|2021-09-13 07:40:00|7439.33|7439.33|7437.83|7437.83|7440.68|7440.68|7437.83|7437.83|0
1631519100000|2021-09-13 07:45:00|7436.91|7436.91|7436.75|7436.75|7438.76|7438.76|7436.75|7436.75|0
1631519400000|2021-09-13 07:50:00|7435.65|7435.65|7438.74|7438.74|7438.74|7438.74|7435.65|7435.65|0
1631519700000|2021-09-13 07:55:00|7438.44|7438.44|7437.26|7437.26|7439.08|7439.08|7437.05|7437.05|0
1631520000000|2021-09-13 08:00:00|7436.82|7436.82|7435.98|7435.98|7438.71|7438.71|7435.98|7435.98|0
1631520300000|2021-09-13 08:05:00|7436.66|7436.66|7434.56|7434.56|7437.16|7437.16|7434.56|7434.56|0
1631520600000|2021-09-13 08:10:00|7434.96|7434.96|7439.5|7439.5|7439.5|7439.5|7434.96|7434.96|0
1631520900000|2021-09-13 08:15:00|7439.92|7439.92|7446|7446|7446.8|7446.8|7439.92|7439.92|0
1631521200000|2021-09-13 08:20:00|7444.55|7444.55|7445.48|7445.48|7445.48|7445.48|7444.55|7444.55|0
1631521500000|2021-09-13 08:25:00|7444.3|7444.3|7443.99|7443.99|7444.3|7444.3|7442.87|7442.87|0
1631521800000|2021-09-13 08:30:00|7443.66|7443.66|7445.87|7445.87|7446.03|7446.03|7443.66|7443.66|0
1631522100000|2021-09-13 08:35:00|7444.9|7444.9|7442.42|7442.42|7445.29|7445.29|7442.42|7442.42|0
1631522400000|2021-09-13 08:40:00|7442.81|7442.81|7445.43|7445.43|7445.43|7445.43|7442.81|7442.81|0
1631522700000|2021-09-13 08:45:00|7444.82|7444.82|7442.69|7442.69|7445.07|7445.07|7442.69|7442.69|0
1631523000000|2021-09-13 08:50:00|7441.96|7441.96|7437.4|7437.4|7441.96|7441.96|7437.4|7437.4|0
1631523300000|2021-09-13 08:55:00|7436.03|7436.03|7435.55|7435.55|7436.03|7436.03|7435.33|7435.33|0
1631523600000|2021-09-13 09:00:00|7436.1|7436.1|7436.76|7436.76|7436.9|7436.9|7435.08|7435.08|0
1631523900000|2021-09-13 09:05:00|7437.18|7437.18|7437.16|7437.16|7438.19|7438.19|7437.16|7437.16|0
1631524200000|2021-09-13 09:10:00|7436.82|7436.82|7435.49|7435.49|7436.82|7436.82|7435.41|7435.41|0
1631524500000|2021-09-13 09:15:00|7434.44|7434.44|7433.78|7433.78|7435.06|7435.06|7433.78|7433.78|0
1631524800000|2021-09-13 09:20:00|7433.67|7433.67|7432.18|7432.18|7435.94|7435.94|7432.18|7432.18|0
1631525100000|2021-09-13 09:25:00|7431.89|7431.89|7432.99|7432.99|7433.25|7433.25|7431.77|7431.77|0
1631525400000|2021-09-13 09:30:00|7433.7|7433.7|7436.8|7436.8|7437.03|7437.03|7433.7|7433.7|0
1631525700000|2021-09-13 09:35:00|7436.08|7436.08|7438.14|7438.14|7438.53|7438.53|7436.08|7436.08|0
1631526000000|2021-09-13 09:40:00|7439.03|7439.03|7434.64|7434.64|7439.03|7439.03|7434.64|7434.64|0
1631526300000|2021-09-13 09:45:00|7434.45|7434.45|7432.93|7432.93|7434.76|7434.76|7432.93|7432.93|0
1631526600000|2021-09-13 09:50:00|7432.9|7432.9|7431.83|7431.83|7432.9|7432.9|7431.76|7431.76|0
1631526900000|2021-09-13 09:55:00|7431.57|7431.57|7429.98|7429.98|7431.57|7431.57|7428.44|7428.44|0
1631527200000|2021-09-13 10:00:00|7430.27|7430.27|7434.95|7434.95|7434.95|7434.95|7430.27|7430.27|0
1631527500000|2021-09-13 10:05:00|7434.78|7434.78|7436.16|7436.16|7436.35|7436.35|7433.45|7433.45|0
1631527800000|2021-09-13 10:10:00|7436.55|7436.55|7435.29|7435.29|7437.02|7437.02|7435.29|7435.29|0
1631528100000|2021-09-13 10:15:00|7435.76|7435.76|7437.95|7437.95|7438|7438|7435.76|7435.76|0
1631528400000|2021-09-13 10:20:00|7440.76|7440.76|7436.87|7436.87|7440.76|7440.76|7436.87|7436.87|0
1631528700000|2021-09-13 10:25:00|7436.45|7436.45|7434.55|7434.55|7436.45|7436.45|7434.55|7434.55|0
1631529000000|2021-09-13 10:30:00|7435.37|7435.37|7435.38|7435.38|7435.38|7435.38|7435.33|7435.33|0
1631529300000|2021-09-13 10:35:00|7435.29|7435.29|7439.73|7439.73|7439.73|7439.73|7435.29|7435.29|0
1631529600000|2021-09-13 10:40:00|7440.62|7440.62|7444.85|7444.85|7444.85|7444.85|7440.62|7440.62|0
1631529900000|2021-09-13 10:45:00|7445.39|7445.39|7444.34|7444.34|7445.65|7445.65|7444.34|7444.34|0
1631530200000|2021-09-13 10:50:00|7444.01|7444.01|7445.26|7445.26|7445.91|7445.91|7444.01|7444.01|0
1631530500000|2021-09-13 10:55:00|7445.15|7445.15|7445.7|7445.7|7446.51|7446.51|7444.5|7444.5|0
1631530800000|2021-09-13 11:00:00|7445.59|7445.59|7442.8|7442.8|7445.59|7445.59|7442.8|7442.8|0
1631531100000|2021-09-13 11:05:00|7444.64|7444.64|7447.49|7447.49|7447.49|7447.49|7444.64|7444.64|0
1631531400000|2021-09-13 11:10:00|7448.27|7448.27|7451.28|7451.28|7451.28|7451.28|7448.27|7448.27|0
1631531700000|2021-09-13 11:15:00|7453.72|7453.72|7455.72|7455.72|7455.79|7455.79|7453.72|7453.72|0
1631532000000|2021-09-13 11:20:00|7454.35|7454.35|7454.42|7454.42|7454.7|7454.7|7452.83|7452.83|0
1631532300000|2021-09-13 11:25:00|7454.77|7454.77|7453.03|7453.03|7454.77|7454.77|7453.03|7453.03|0
1631532600000|2021-09-13 11:30:00|7453.34|7453.34|7450.56|7450.56|7453.34|7453.34|7450.56|7450.56|0
1631532900000|2021-09-13 11:35:00|7449.98|7449.98|7450.66|7450.66|7451.31|7451.31|7449.73|7449.73|0
1631533200000|2021-09-13 11:40:00|7450.64|7450.64|7448.8|7448.8|7450.64|7450.64|7448.79|7448.79|0
1631533500000|2021-09-13 11:45:00|7448.87|7448.87|7447.96|7447.96|7448.87|7448.87|7447.96|7447.96|0
1631533800000|2021-09-13 11:50:00|7447.6|7447.6|7446.06|7446.06|7447.6|7447.6|7445.79|7445.79|0
1631534100000|2021-09-13 11:55:00|7445.96|7445.96|7444.92|7444.92|7445.96|7445.96|7444.46|7444.46|0
1631534400000|2021-09-13 12:00:00|7444.49|7444.49|7444|7444|7444.49|7444.49|7443.35|7443.35|0
1631534700000|2021-09-13 12:05:00|7444.22|7444.22|7445.07|7445.07|7445.5|7445.5|7444.07|7444.07|0
1631535000000|2021-09-13 12:10:00|7445.1|7445.1|7446.17|7446.17|7447.23|7447.23|7444.99|7444.99|0
1631535300000|2021-09-13 12:15:00|7447.21|7447.21|7446.88|7446.88|7447.79|7447.79|7446.88|7446.88|0
1631535600000|2021-09-13 12:20:00|7445.69|7445.69|7444.91|7444.91|7445.69|7445.69|7444.91|7444.91|0
1631535900000|2021-09-13 12:25:00|7444.99|7444.99|7447.93|7447.93|7447.93|7447.93|7444.99|7444.99|0
1631536200000|2021-09-13 12:30:00|7447.52|7447.52|7445.37|7445.37|7447.52|7447.52|7445.37|7445.37|0
1631536500000|2021-09-13 12:35:00|7445.14|7445.14|7445.43|7445.43|7445.95|7445.95|7444.11|7444.11|0
1631536800000|2021-09-13 12:40:00|7445.26|7445.26|7444.1|7444.1|7445.26|7445.26|7444.1|7444.1|0
1631537100000|2021-09-13 12:45:00|7444.98|7444.98|7447.07|7447.07|7447.07|7447.07|7444.98|7444.98|0
1631537400000|2021-09-13 12:50:00|7448.63|7448.63|7447.39|7447.39|7449.47|7449.47|7447.39|7447.39|0
1631537700000|2021-09-13 12:55:00|7448.15|7448.15|7447.33|7447.33|7448.15|7448.15|7447.24|7447.24|0
1631538000000|2021-09-13 13:00:00|7446.81|7446.81|7447.83|7447.83|7447.83|7447.83|7446.48|7446.48|0
1631538300000|2021-09-13 13:05:00|7447.94|7447.94|7446.28|7446.28|7447.94|7447.94|7446.12|7446.12|0
1631538600000|2021-09-13 13:10:00|7445.51|7445.51|7444.37|7444.37|7446.11|7446.11|7444.37|7444.37|0
1631538900000|2021-09-13 13:15:00|7443.95|7443.95|7444.8|7444.8|7445.08|7445.08|7443.95|7443.95|0
1631539200000|2021-09-13 13:20:00|7445.17|7445.17|7444.22|7444.22|7445.17|7445.17|7443.89|7443.89|0
1631539500000|2021-09-13 13:25:00|7445|7445|7445.11|7445.11|7445.11|7445.11|7444.08|7444.08|0
1631539800000|2021-09-13 13:30:00|7445.63|7445.63|7446.99|7446.99|7446.99|7446.99|7444.57|7444.57|0
1631540100000|2021-09-13 13:35:00|7448.34|7448.34|7438.32|7438.32|7448.34|7448.34|7438.32|7438.32|0
1631540400000|2021-09-13 13:40:00|7435.74|7435.74|7431.02|7431.02|7435.74|7435.74|7431.02|7431.02|0
1631540700000|2021-09-13 13:45:00|7431.93|7431.93|7431.32|7431.32|7431.93|7431.93|7430.96|7430.96|0
1631541000000|2021-09-13 13:50:00|7431.69|7431.69|7430.98|7430.98|7431.87|7431.87|7430.98|7430.98|0
1631541300000|2021-09-13 13:55:00|7430.18|7430.18|7430.36|7430.36|7430.48|7430.48|7429.53|7429.53|0
1631541600000|2021-09-13 14:00:00|7430.37|7430.37|7432.91|7432.91|7432.91|7432.91|7429.4|7429.4|0
1631541900000|2021-09-13 14:05:00|7432.28|7432.28|7430.09|7430.09|7433.04|7433.04|7430.07|7430.07|0
1631542200000|2021-09-13 14:10:00|7430.71|7430.71|7425.54|7425.54|7430.71|7430.71|7425.54|7425.54|0
1631542500000|2021-09-13 14:15:00|7424.94|7424.94|7422.94|7422.94|7424.94|7424.94|7421.1|7421.1|0
1631542800000|2021-09-13 14:20:00|7425.55|7425.55|7425.02|7425.02|7428.39|7428.39|7425.02|7425.02|0
1631543100000|2021-09-13 14:25:00|7426.21|7426.21|7425.88|7425.88|7426.88|7426.88|7424.74|7424.74|0
1631543400000|2021-09-13 14:30:00|7427.37|7427.37|7427.08|7427.08|7427.37|7427.37|7426.53|7426.53|0
1631543700000|2021-09-13 14:35:00|7428.14|7428.14|7426.53|7426.53|7428.45|7428.45|7426.53|7426.53|0
1631544000000|2021-09-13 14:40:00|7427.68|7427.68|7428.74|7428.74|7428.8|7428.8|7426.71|7426.71|0
1631544300000|2021-09-13 14:45:00|7428.04|7428.04|7427.52|7427.52|7428.27|7428.27|7427.25|7427.25|0
1631544600000|2021-09-13 14:50:00|7426.12|7426.12|7425.5|7425.5|7426.14|7426.14|7424.9|7424.9|0
1631544900000|2021-09-13 14:55:00|7424.8|7424.8|7424.75|7424.75|7426.16|7426.16|7424.03|7424.03|0
1631545200000|2021-09-13 15:00:00|7424.06|7424.06|7423.36|7423.36|7425.51|7425.51|7423.36|7423.36|0
1631545500000|2021-09-13 15:05:00|7423.59|7423.59|7419.3|7419.3|7423.59|7423.59|7419.3|7419.3|0
1631545800000|2021-09-13 15:10:00|7419.18|7419.18|7419.91|7419.91|7420.38|7420.38|7416.73|7416.73|0
1631546100000|2021-09-13 15:15:00|7419.94|7419.94|7417.37|7417.37|7419.94|7419.94|7416.43|7416.43|0
1631546400000|2021-09-13 15:20:00|7417.42|7417.42|7414.99|7414.99|7417.48|7417.48|7414.99|7414.99|0
1631546700000|2021-09-13 15:25:00|7414.23|7414.23|7418.19|7418.19|7418.19|7418.19|7414.04|7414.04|0
1631603700000|2021-09-14 07:15:00|7426.97|7426.97|7425.61|7425.61|7426.97|7426.97|7424.69|7424.69|0
1631604000000|2021-09-14 07:20:00|7424.53|7424.53|7426.15|7426.15|7427.97|7427.97|7420.11|7420.11|0
1631604300000|2021-09-14 07:25:00|7420.07|7420.07|7416.14|7416.14|7420.07|7420.07|7416.14|7416.14|0
1631604600000|2021-09-14 07:30:00|7413.65|7413.65|7405.2|7405.2|7413.66|7413.66|7405.2|7405.2|0
1631604900000|2021-09-14 07:35:00|7406.96|7406.96|7405.41|7405.41|7406.96|7406.96|7405.41|7405.41|0
1631605200000|2021-09-14 07:40:00|7404.27|7404.27|7397.84|7397.84|7404.27|7404.27|7397.84|7397.84|0
1631605500000|2021-09-14 07:45:00|7396.12|7396.12|7397.51|7397.51|7398.52|7398.52|7393.77|7393.77|0
1631605800000|2021-09-14 07:50:00|7397.98|7397.98|7405.74|7405.74|7405.74|7405.74|7397.98|7397.98|0
1631606100000|2021-09-14 07:55:00|7409.15|7409.15|7411.77|7411.77|7412.86|7412.86|7409.15|7409.15|0
1631606400000|2021-09-14 08:00:00|7411.98|7411.98|7410.76|7410.76|7413.18|7413.18|7410.76|7410.76|0
1631606700000|2021-09-14 08:05:00|7409.96|7409.96|7407.9|7407.9|7410.4|7410.4|7407.87|7407.87|0
1631607000000|2021-09-14 08:10:00|7409.02|7409.02|7404.81|7404.81|7409.07|7409.07|7404.81|7404.81|0
1631607300000|2021-09-14 08:15:00|7404.86|7404.86|7400.09|7400.09|7404.86|7404.86|7399.77|7399.77|0
1631607600000|2021-09-14 08:20:00|7399.54|7399.54|7398.88|7398.88|7399.54|7399.54|7398.33|7398.33|0
1631607900000|2021-09-14 08:25:00|7398.62|7398.62|7396.96|7396.96|7398.62|7398.62|7396.96|7396.96|0
1631608200000|2021-09-14 08:30:00|7397.36|7397.36|7397.37|7397.37|7397.37|7397.37|7396|7396|0
1631608500000|2021-09-14 08:35:00|7397.71|7397.71|7399.04|7399.04|7399.79|7399.79|7397.71|7397.71|0
1631608800000|2021-09-14 08:40:00|7398.18|7398.18|7398.57|7398.57|7398.61|7398.61|7398.18|7398.18|0
1631609100000|2021-09-14 08:45:00|7398.52|7398.52|7397.5|7397.5|7399.06|7399.06|7397.1|7397.1|0
1631609400000|2021-09-14 08:50:00|7397.27|7397.27|7395.87|7395.87|7397.27|7397.27|7395.87|7395.87|0
1631609700000|2021-09-14 08:55:00|7396.73|7396.73|7396.33|7396.33|7396.73|7396.73|7395.7|7395.7|0
1631610000000|2021-09-14 09:00:00|7397.51|7397.51|7398.81|7398.81|7398.95|7398.95|7397.51|7397.51|0
1631610300000|2021-09-14 09:05:00|7398.79|7398.79|7398.85|7398.85|7400.37|7400.37|7398.79|7398.79|0
1631610600000|2021-09-14 09:10:00|7399.58|7399.58|7401.26|7401.26|7401.26|7401.26|7399.1|7399.1|0
1631610900000|2021-09-14 09:15:00|7401.75|7401.75|7404.42|7404.42|7404.42|7404.42|7401.75|7401.75|0
1631611200000|2021-09-14 09:20:00|7403.73|7403.73|7402.65|7402.65|7403.86|7403.86|7402.65|7402.65|0
1631611500000|2021-09-14 09:25:00|7402.2|7402.2|7401.21|7401.21|7402.2|7402.2|7401.21|7401.21|0
1631611800000|2021-09-14 09:30:00|7400.62|7400.62|7400.8|7400.8|7401.6|7401.6|7400.62|7400.62|0
1631612100000|2021-09-14 09:35:00|7401.68|7401.68|7402.5|7402.5|7402.73|7402.73|7401.68|7401.68|0
1631612400000|2021-09-14 09:40:00|7401.82|7401.82|7399.59|7399.59|7401.82|7401.82|7399.23|7399.23|0
1631612700000|2021-09-14 09:45:00|7399.24|7399.24|7398.92|7398.92|7399.24|7399.24|7398.62|7398.62|0
1631613000000|2021-09-14 09:50:00|7398.61|7398.61|7399.68|7399.68|7401.4|7401.4|7398.61|7398.61|0
1631613300000|2021-09-14 09:55:00|7397.69|7397.69|7395.59|7395.59|7397.69|7397.69|7395.59|7395.59|0
1631613600000|2021-09-14 10:00:00|7396.05|7396.05|7393.57|7393.57|7396.05|7396.05|7393.57|7393.57|0
1631613900000|2021-09-14 10:05:00|7393.4|7393.4|7391.98|7391.98|7393.4|7393.4|7391.98|7391.98|0
1631614200000|2021-09-14 10:10:00|7392.15|7392.15|7393.53|7393.53|7393.53|7393.53|7392.15|7392.15|0
1631614500000|2021-09-14 10:15:00|7393.76|7393.76|7396.13|7396.13|7396.26|7396.26|7393.76|7393.76|0
1631614800000|2021-09-14 10:20:00|7394.42|7394.42|7391.71|7391.71|7394.49|7394.49|7391.71|7391.71|0
1631615100000|2021-09-14 10:25:00|7391.46|7391.46|7391.76|7391.76|7393.02|7393.02|7391.46|7391.46|0
1631615400000|2021-09-14 10:30:00|7392.74|7392.74|7393.09|7393.09|7393.51|7393.51|7392.74|7392.74|0
1631615700000|2021-09-14 10:35:00|7393.4|7393.4|7392.31|7392.31|7393.4|7393.4|7392.31|7392.31|0
1631616000000|2021-09-14 10:40:00|7392.22|7392.22|7390.29|7390.29|7392.22|7392.22|7389.04|7389.04|0
1631616300000|2021-09-14 10:45:00|7390.6|7390.6|7383.41|7383.41|7390.6|7390.6|7383.41|7383.41|0
1631616600000|2021-09-14 10:50:00|7384.01|7384.01|7387.53|7387.53|7387.53|7387.53|7384.01|7384.01|0
1631616900000|2021-09-14 10:55:00|7385.89|7385.89|7385.68|7385.68|7386.15|7386.15|7385.68|7385.68|0
1631617200000|2021-09-14 11:00:00|7385.13|7385.13|7385.69|7385.69|7386.66|7386.66|7385.13|7385.13|0
1631617500000|2021-09-14 11:05:00|7385.06|7385.06|7384.17|7384.17|7385.19|7385.19|7384.17|7384.17|0
1631617800000|2021-09-14 11:10:00|7382.25|7382.25|7378.74|7378.74|7382.25|7382.25|7378.74|7378.74|0
1631618100000|2021-09-14 11:15:00|7378.63|7378.63|7377.72|7377.72|7378.63|7378.63|7377.72|7377.72|0
1631618400000|2021-09-14 11:20:00|7377.05|7377.05|7377.52|7377.52|7377.62|7377.62|7376.97|7376.97|0
1631618700000|2021-09-14 11:25:00|7377.27|7377.27|7376.48|7376.48|7377.75|7377.75|7376.48|7376.48|0
1631619000000|2021-09-14 11:30:00|7376.24|7376.24|7376.62|7376.62|7377.8|7377.8|7376.24|7376.24|0
1631619300000|2021-09-14 11:35:00|7375.59|7375.59|7375.86|7375.86|7376|7376|7374.44|7374.44|0
1631619600000|2021-09-14 11:40:00|7375.85|7375.85|7377.03|7377.03|7377.71|7377.71|7375.85|7375.85|0
1631619900000|2021-09-14 11:45:00|7375.7|7375.7|7373.63|7373.63|7375.7|7375.7|7373.63|7373.63|0
1631620200000|2021-09-14 11:50:00|7374.1|7374.1|7371.67|7371.67|7374.1|7374.1|7371.67|7371.67|0
1631620500000|2021-09-14 11:55:00|7372.9|7372.9|7375.08|7375.08|7375.24|7375.24|7372.9|7372.9|0
1631620800000|2021-09-14 12:00:00|7376.62|7376.62|7373.84|7373.84|7376.62|7376.62|7373.84|7373.84|0
1631621100000|2021-09-14 12:05:00|7374.3|7374.3|7375.01|7375.01|7376.46|7376.46|7374.3|7374.3|0
1631621400000|2021-09-14 12:10:00|7375.05|7375.05|7372.66|7372.66|7375.05|7375.05|7372.66|7372.66|0
1631621700000|2021-09-14 12:15:00|7371.07|7371.07|7370.52|7370.52|7372|7372|7370.13|7370.13|0
1631622000000|2021-09-14 12:20:00|7371.91|7371.91|7374.07|7374.07|7374.07|7374.07|7371.02|7371.02|0
1631622300000|2021-09-14 12:25:00|7373.65|7373.65|7376.45|7376.45|7376.9|7376.9|7373.65|7373.65|0
1631622600000|2021-09-14 12:30:00|7375.37|7375.37|7384.82|7384.82|7385.9|7385.9|7375.37|7375.37|0
1631622900000|2021-09-14 12:35:00|7385.68|7385.68|7393.05|7393.05|7393.05|7393.05|7385.68|7385.68|0
1631623200000|2021-09-14 12:40:00|7392.51|7392.51|7389.66|7389.66|7392.51|7392.51|7389.66|7389.66|0
1631623500000|2021-09-14 12:45:00|7389.14|7389.14|7390.45|7390.45|7391.16|7391.16|7389.14|7389.14|0
1631623800000|2021-09-14 12:50:00|7391.6|7391.6|7395.46|7395.46|7395.46|7395.46|7391.6|7391.6|0
1631624100000|2021-09-14 12:55:00|7394.45|7394.45|7391.87|7391.87|7394.45|7394.45|7391.87|7391.87|0
1631624400000|2021-09-14 13:00:00|7391.62|7391.62|7394.1|7394.1|7394.98|7394.98|7391.62|7391.62|0
1631624700000|2021-09-14 13:05:00|7394.53|7394.53|7398.23|7398.23|7398.23|7398.23|7394.53|7394.53|0
1631625000000|2021-09-14 13:10:00|7398.86|7398.86|7398.69|7398.69|7399.91|7399.91|7398.69|7398.69|0
1631625300000|2021-09-14 13:15:00|7398.41|7398.41|7397.34|7397.34|7398.46|7398.46|7397.34|7397.34|0
1631625600000|2021-09-14 13:20:00|7398.3|7398.3|7397.79|7397.79|7398.3|7398.3|7396.28|7396.28|0
1631625900000|2021-09-14 13:25:00|7397.84|7397.84|7399.66|7399.66|7399.66|7399.66|7397.3|7397.3|0
1631626200000|2021-09-14 13:30:00|7400.73|7400.73|7398.38|7398.38|7401.67|7401.67|7398.38|7398.38|0
1631626500000|2021-09-14 13:35:00|7397.82|7397.82|7398.94|7398.94|7399.21|7399.21|7397.82|7397.82|0
1631626800000|2021-09-14 13:40:00|7398.35|7398.35|7397.84|7397.84|7399.32|7399.32|7397.8|7397.8|0
1631627100000|2021-09-14 13:45:00|7396.81|7396.81|7397.92|7397.92|7397.92|7397.92|7395.46|7395.46|0
1631627400000|2021-09-14 13:50:00|7398.96|7398.96|7395.96|7395.96|7399.27|7399.27|7395.96|7395.96|0
1631627700000|2021-09-14 13:55:00|7396.32|7396.32|7394.34|7394.34|7396.69|7396.69|7394.34|7394.34|0
1631628000000|2021-09-14 14:00:00|7394.7|7394.7|7392.75|7392.75|7395.09|7395.09|7392.5|7392.5|0
1631628300000|2021-09-14 14:05:00|7393.62|7393.62|7394.59|7394.59|7394.59|7394.59|7392.32|7392.32|0
1631628600000|2021-09-14 14:10:00|7394.67|7394.67|7390.44|7390.44|7394.67|7394.67|7390.27|7390.27|0
1631628900000|2021-09-14 14:15:00|7388.76|7388.76|7384.6|7384.6|7388.76|7388.76|7384.18|7384.18|0
1631629200000|2021-09-14 14:20:00|7384.57|7384.57|7383.75|7383.75|7384.91|7384.91|7383.43|7383.43|0
1631629500000|2021-09-14 14:25:00|7382.1|7382.1|7381.67|7381.67|7382.1|7382.1|7378.88|7378.88|0
1631629800000|2021-09-14 14:30:00|7383.85|7383.85|7384.36|7384.36|7386.82|7386.82|7383.85|7383.85|0
1631630100000|2021-09-14 14:35:00|7384.38|7384.38|7380.68|7380.68|7384.38|7384.38|7380.68|7380.68|0
1631630400000|2021-09-14 14:40:00|7378.27|7378.27|7379.24|7379.24|7379.24|7379.24|7376.77|7376.77|0
1631630700000|2021-09-14 14:45:00|7380.62|7380.62|7379.33|7379.33|7381.01|7381.01|7379.33|7379.33|0
1631631000000|2021-09-14 14:50:00|7376.76|7376.76|7376.79|7376.79|7377.44|7377.44|7376.76|7376.76|0
1631631300000|2021-09-14 14:55:00|7375.65|7375.65|7378|7378|7378|7378|7373.54|7373.54|0
1631631600000|2021-09-14 15:00:00|7379.03|7379.03|7382.98|7382.98|7382.98|7382.98|7379.03|7379.03|0
1631631900000|2021-09-14 15:05:00|7383.8|7383.8|7389.08|7389.08|7389.08|7389.08|7383.8|7383.8|0
1631632200000|2021-09-14 15:10:00|7389.88|7389.88|7384.96|7384.96|7389.88|7389.88|7384.96|7384.96|0
1631632500000|2021-09-14 15:15:00|7387.8|7387.8|7385.35|7385.35|7387.8|7387.8|7384.99|7384.99|0
1631632800000|2021-09-14 15:20:00|7386.63|7386.63|7389.06|7389.06|7391.68|7391.68|7386.63|7386.63|0
1631633100000|2021-09-14 15:25:00|7391.16|7391.16|7393.26|7393.26|7393.26|7393.26|7390.35|7390.35|0
1631690100000|2021-09-15 07:15:00|7372.03|7372.03|7369.99|7369.99|7372.03|7372.03|7367.57|7367.57|0
1631690400000|2021-09-15 07:20:00|7370.77|7370.77|7365.77|7365.77|7370.77|7370.77|7365.39|7365.39|0
1631690700000|2021-09-15 07:25:00|7364.61|7364.61|7367.65|7367.65|7367.75|7367.75|7364.61|7364.61|0
1631691000000|2021-09-15 07:30:00|7370.12|7370.12|7371.98|7371.98|7371.98|7371.98|7368.96|7368.96|0
1631691300000|2021-09-15 07:35:00|7371.63|7371.63|7373.67|7373.67|7373.67|7373.67|7370.81|7370.81|0
1631691600000|2021-09-15 07:40:00|7374.59|7374.59|7370.71|7370.71|7374.59|7374.59|7370.71|7370.71|0
1631691900000|2021-09-15 07:45:00|7371.84|7371.84|7376.24|7376.24|7376.93|7376.93|7371.84|7371.84|0
1631692200000|2021-09-15 07:50:00|7376.84|7376.84|7375.73|7375.73|7377.73|7377.73|7375.52|7375.52|0
1631692500000|2021-09-15 07:55:00|7374.88|7374.88|7376.34|7376.34|7376.34|7376.34|7373.1|7373.1|0
1631692800000|2021-09-15 08:00:00|7378.07|7378.07|7379.18|7379.18|7380.32|7380.32|7378.07|7378.07|0
1631693100000|2021-09-15 08:05:00|7379.42|7379.42|7375.09|7375.09|7379.42|7379.42|7375.09|7375.09|0
1631693400000|2021-09-15 08:10:00|7374.26|7374.26|7371.59|7371.59|7374.58|7374.58|7371.59|7371.59|0
1631693700000|2021-09-15 08:15:00|7369.45|7369.45|7364.86|7364.86|7369.51|7369.51|7364.86|7364.86|0
1631694000000|2021-09-15 08:20:00|7365.75|7365.75|7367.1|7367.1|7367.81|7367.81|7365.75|7365.75|0
1631694300000|2021-09-15 08:25:00|7366.5|7366.5|7368.24|7368.24|7368.45|7368.45|7365.32|7365.32|0
1631694600000|2021-09-15 08:30:00|7368.43|7368.43|7369.55|7369.55|7370.83|7370.83|7368.34|7368.34|0
1631694900000|2021-09-15 08:35:00|7369.31|7369.31|7367.83|7367.83|7370.17|7370.17|7367.83|7367.83|0
1631695200000|2021-09-15 08:40:00|7367.88|7367.88|7366.34|7366.34|7369.4|7369.4|7366.34|7366.34|0
1631695500000|2021-09-15 08:45:00|7364.34|7364.34|7367.08|7367.08|7367.42|7367.42|7364.34|7364.34|0
1631695800000|2021-09-15 08:50:00|7368.54|7368.54|7367.79|7367.79|7369.74|7369.74|7367.65|7367.65|0
1631696100000|2021-09-15 08:55:00|7367.7|7367.7|7366.75|7366.75|7368.39|7368.39|7366.2|7366.2|0
1631696400000|2021-09-15 09:00:00|7366.26|7366.26|7366.57|7366.57|7367.33|7367.33|7366.26|7366.26|0
1631696700000|2021-09-15 09:05:00|7367.11|7367.11|7364.74|7364.74|7367.11|7367.11|7364.6|7364.6|0
1631697000000|2021-09-15 09:10:00|7365.55|7365.55|7367.03|7367.03|7368.56|7368.56|7365.55|7365.55|0
1631697300000|2021-09-15 09:15:00|7365.21|7365.21|7366.65|7366.65|7366.65|7366.65|7365.21|7365.21|0
1631697600000|2021-09-15 09:20:00|7368.42|7368.42|7365.61|7365.61|7368.42|7368.42|7365.61|7365.61|0
1631697900000|2021-09-15 09:25:00|7364.9|7364.9|7362.72|7362.72|7364.9|7364.9|7362.72|7362.72|0
1631698200000|2021-09-15 09:30:00|7362.83|7362.83|7364.44|7364.44|7364.76|7364.76|7362.83|7362.83|0
1631698500000|2021-09-15 09:35:00|7363.98|7363.98|7364.72|7364.72|7365.52|7365.52|7363.04|7363.04|0
1631698800000|2021-09-15 09:40:00|7363.28|7363.28|7366.65|7366.65|7366.99|7366.99|7363.28|7363.28|0
1631699100000|2021-09-15 09:45:00|7365.89|7365.89|7367.14|7367.14|7367.14|7367.14|7365.89|7365.89|0
1631699400000|2021-09-15 09:50:00|7367.55|7367.55|7369.49|7369.49|7369.57|7369.57|7367.55|7367.55|0
1631699700000|2021-09-15 09:55:00|7370.22|7370.22|7371.34|7371.34|7371.34|7371.34|7369.89|7369.89|0
1631700000000|2021-09-15 10:00:00|7371.46|7371.46|7369.84|7369.84|7372.51|7372.51|7369.84|7369.84|0
1631700300000|2021-09-15 10:05:00|7370.01|7370.01|7371.08|7371.08|7371.08|7371.08|7368.58|7368.58|0
1631700600000|2021-09-15 10:10:00|7370.64|7370.64|7370.43|7370.43|7370.64|7370.64|7368.73|7368.73|0
1631700900000|2021-09-15 10:15:00|7370.16|7370.16|7366.74|7366.74|7370.16|7370.16|7366.48|7366.48|0
1631701200000|2021-09-15 10:20:00|7366.33|7366.33|7363.68|7363.68|7366.75|7366.75|7363.68|7363.68|0
1631701500000|2021-09-15 10:25:00|7362.61|7362.61|7365.21|7365.21|7365.21|7365.21|7362.6|7362.6|0
1631701800000|2021-09-15 10:30:00|7365.96|7365.96|7366.22|7366.22|7366.35|7366.35|7365.54|7365.54|0
1631702100000|2021-09-15 10:35:00|7365.71|7365.71|7366.31|7366.31|7367.08|7367.08|7365.71|7365.71|0
1631702400000|2021-09-15 10:40:00|7366.67|7366.67|7366.31|7366.31|7369.61|7369.61|7366.31|7366.31|0
1631702700000|2021-09-15 10:45:00|7366.8|7366.8|7366.24|7366.24|7366.83|7366.83|7366.24|7366.24|0
1631703000000|2021-09-15 10:50:00|7365.69|7365.69|7361.81|7361.81|7365.69|7365.69|7361.81|7361.81|0
1631703300000|2021-09-15 10:55:00|7362.2|7362.2|7358.62|7358.62|7362.2|7362.2|7358.62|7358.62|0
1631703600000|2021-09-15 11:00:00|7357.73|7357.73|7357.49|7357.49|7358.89|7358.89|7357.49|7357.49|0
1631703900000|2021-09-15 11:05:00|7358.45|7358.45|7360.35|7360.35|7360.35|7360.35|7358.45|7358.45|0
1631704200000|2021-09-15 11:10:00|7359.97|7359.97|7355.28|7355.28|7359.97|7359.97|7355.28|7355.28|0
1631704500000|2021-09-15 11:15:00|7355|7355|7355.9|7355.9|7356.29|7356.29|7355|7355|0
1631704800000|2021-09-15 11:20:00|7356.4|7356.4|7359.78|7359.78|7359.78|7359.78|7356.4|7356.4|0
1631705100000|2021-09-15 11:25:00|7360.27|7360.27|7359.28|7359.28|7360.56|7360.56|7359.28|7359.28|0
1631705400000|2021-09-15 11:30:00|7359.09|7359.09|7356.76|7356.76|7359.1|7359.1|7356.76|7356.76|0
1631705700000|2021-09-15 11:35:00|7356.79|7356.79|7357.95|7357.95|7358.29|7358.29|7356.37|7356.37|0
1631706000000|2021-09-15 11:40:00|7358.05|7358.05|7358.65|7358.65|7358.65|7358.65|7357.61|7357.61|0
1631706300000|2021-09-15 11:45:00|7358.97|7358.97|7360.43|7360.43|7360.68|7360.68|7358.81|7358.81|0
1631706600000|2021-09-15 11:50:00|7362.31|7362.31|7360.98|7360.98|7362.31|7362.31|7360.98|7360.98|0
1631706900000|2021-09-15 11:55:00|7360.14|7360.14|7357.77|7357.77|7360.14|7360.14|7357.77|7357.77|0
1631707200000|2021-09-15 12:00:00|7355.25|7355.25|7349.87|7349.87|7355.25|7355.25|7349.86|7349.86|0
1631707500000|2021-09-15 12:05:00|7350.19|7350.19|7348.43|7348.43|7350.19|7350.19|7347.48|7347.48|0
1631707800000|2021-09-15 12:10:00|7350.54|7350.54|7350.5|7350.5|7350.54|7350.54|7349.38|7349.38|0
1631708100000|2021-09-15 12:15:00|7350.97|7350.97|7347.73|7347.73|7350.97|7350.97|7347.73|7347.73|0
1631708400000|2021-09-15 12:20:00|7346.92|7346.92|7346.37|7346.37|7347.68|7347.68|7346.37|7346.37|0
1631708700000|2021-09-15 12:25:00|7342.78|7342.78|7341.34|7341.34|7342.78|7342.78|7341.06|7341.06|0
1631709000000|2021-09-15 12:30:00|7341.72|7341.72|7341.58|7341.58|7343.24|7343.24|7341.58|7341.58|0
1631709300000|2021-09-15 12:35:00|7342.1|7342.1|7341.57|7341.57|7343.3|7343.3|7340.65|7340.65|0
1631709600000|2021-09-15 12:40:00|7342.85|7342.85|7344.24|7344.24|7344.24|7344.24|7342.04|7342.04|0
1631709900000|2021-09-15 12:45:00|7344.54|7344.54|7347.52|7347.52|7347.52|7347.52|7344.54|7344.54|0
1631710200000|2021-09-15 12:50:00|7347.98|7347.98|7348.4|7348.4|7348.4|7348.4|7347.59|7347.59|0
1631710500000|2021-09-15 12:55:00|7349.55|7349.55|7346.63|7346.63|7349.55|7349.55|7346.63|7346.63|0
1631710800000|2021-09-15 13:00:00|7345.99|7345.99|7343.6|7343.6|7345.99|7345.99|7343.01|7343.01|0
1631711100000|2021-09-15 13:05:00|7343.96|7343.96|7346.02|7346.02|7346.02|7346.02|7343.96|7343.96|0
1631711400000|2021-09-15 13:10:00|7346.46|7346.46|7347.48|7347.48|7347.81|7347.81|7346.46|7346.46|0
1631711700000|2021-09-15 13:15:00|7348.02|7348.02|7346.44|7346.44|7348.02|7348.02|7346.44|7346.44|0
1631712000000|2021-09-15 13:20:00|7346.5|7346.5|7346.56|7346.56|7346.56|7346.56|7345.82|7345.82|0
1631712300000|2021-09-15 13:25:00|7347.25|7347.25|7340.78|7340.78|7347.25|7347.25|7340.78|7340.78|0
1631712600000|2021-09-15 13:30:00|7340.14|7340.14|7335.33|7335.33|7340.14|7340.14|7335.33|7335.33|0
1631712900000|2021-09-15 13:35:00|7334.81|7334.81|7332.34|7332.34|7334.81|7334.81|7331.51|7331.51|0
1631713200000|2021-09-15 13:40:00|7331.11|7331.11|7327.24|7327.24|7331.11|7331.11|7326.7|7326.7|0
1631713500000|2021-09-15 13:45:00|7329.22|7329.22|7336.1|7336.1|7336.1|7336.1|7329.22|7329.22|0
1631713800000|2021-09-15 13:50:00|7335.3|7335.3|7330.38|7330.38|7336.94|7336.94|7330.38|7330.38|0
1631714100000|2021-09-15 13:55:00|7330.18|7330.18|7331.32|7331.32|7331.32|7331.32|7329.47|7329.47|0
1631714400000|2021-09-15 14:00:00|7333.29|7333.29|7333.2|7333.2|7333.29|7333.29|7331.31|7331.31|0
1631714700000|2021-09-15 14:05:00|7333.95|7333.95|7328.89|7328.89|7333.95|7333.95|7328.89|7328.89|0
1631715000000|2021-09-15 14:10:00|7328.37|7328.37|7322.03|7322.03|7328.37|7328.37|7320.48|7320.48|0
1631715300000|2021-09-15 14:15:00|7323.28|7323.28|7325.99|7325.99|7326.59|7326.59|7323.28|7323.28|0
1631715600000|2021-09-15 14:20:00|7329.03|7329.03|7329.33|7329.33|7329.33|7329.33|7327.39|7327.39|0
1631715900000|2021-09-15 14:25:00|7327.74|7327.74|7331.71|7331.71|7331.71|7331.71|7327.12|7327.12|0
1631716200000|2021-09-15 14:30:00|7334.39|7334.39|7334.27|7334.27|7335.63|7335.63|7333|7333|0
1631716500000|2021-09-15 14:35:00|7334.57|7334.57|7334.54|7334.54|7336.77|7336.77|7334.54|7334.54|0
1631716800000|2021-09-15 14:40:00|7335.93|7335.93|7331.12|7331.12|7335.93|7335.93|7331.12|7331.12|0
1631717100000|2021-09-15 14:45:00|7331.17|7331.17|7330.8|7330.8|7331.17|7331.17|7329.73|7329.73|0
1631717400000|2021-09-15 14:50:00|7331.25|7331.25|7330.53|7330.53|7331.76|7331.76|7330.01|7330.01|0
1631717700000|2021-09-15 14:55:00|7329.52|7329.52|7329.72|7329.72|7330.58|7330.58|7328.84|7328.84|0
1631718000000|2021-09-15 15:00:00|7330.28|7330.28|7330.59|7330.59|7331.09|7331.09|7329|7329|0
1631718300000|2021-09-15 15:05:00|7328.25|7328.25|7328.46|7328.46|7328.47|7328.47|7326.39|7326.39|0
1631718600000|2021-09-15 15:10:00|7326.53|7326.53|7326.51|7326.51|7326.53|7326.53|7324.5|7324.5|0
1631718900000|2021-09-15 15:15:00|7324.17|7324.17|7325.46|7325.46|7326.74|7326.74|7324.17|7324.17|0
1631719200000|2021-09-15 15:20:00|7325.34|7325.34|7326.91|7326.91|7326.91|7326.91|7325.34|7325.34|0
1631719500000|2021-09-15 15:25:00|7327.87|7327.87|7332.69|7332.69|7332.69|7332.69|7327.87|7327.87|0
1631776500000|2021-09-16 07:15:00|7361.22|7361.22|7354.2|7354.2|7361.22|7361.22|7354.2|7354.2|0
1631776800000|2021-09-16 07:20:00|7359.73|7359.73|7362.54|7362.54|7364.48|7364.48|7359.73|7359.73|0
1631777100000|2021-09-16 07:25:00|7361.58|7361.58|7358.62|7358.62|7361.58|7361.58|7358.26|7358.26|0
1631777400000|2021-09-16 07:30:00|7360.33|7360.33|7362.66|7362.66|7362.66|7362.66|7360.3|7360.3|0
1631777700000|2021-09-16 07:35:00|7366.1|7366.1|7366.21|7366.21|7367.3|7367.3|7366.1|7366.1|0
1631778000000|2021-09-16 07:40:00|7364.98|7364.98|7360.63|7360.63|7364.98|7364.98|7360.63|7360.63|0
1631778300000|2021-09-16 07:45:00|7359.15|7359.15|7363.92|7363.92|7363.92|7363.92|7359.15|7359.15|0
1631778600000|2021-09-16 07:50:00|7363.18|7363.18|7363.61|7363.61|7363.64|7363.64|7363.18|7363.18|0
1631778900000|2021-09-16 07:55:00|7360.14|7360.14|7363.85|7363.85|7364.62|7364.62|7359.09|7359.09|0
1631779200000|2021-09-16 08:00:00|7364.17|7364.17|7366.94|7366.94|7367.08|7367.08|7364.17|7364.17|0
1631779500000|2021-09-16 08:05:00|7370.39|7370.39|7369.11|7369.11|7371.2|7371.2|7369.11|7369.11|0
1631779800000|2021-09-16 08:10:00|7369.84|7369.84|7375.14|7375.14|7375.14|7375.14|7369.84|7369.84|0
1631780100000|2021-09-16 08:15:00|7375.1|7375.1|7375.01|7375.01|7376.43|7376.43|7375.01|7375.01|0
1631780400000|2021-09-16 08:20:00|7374.84|7374.84|7374.05|7374.05|7375.46|7375.46|7374.05|7374.05|0
1631780700000|2021-09-16 08:25:00|7373.51|7373.51|7372.18|7372.18|7373.51|7373.51|7371|7371|0
1631781000000|2021-09-16 08:30:00|7373.03|7373.03|7371.69|7371.69|7373.03|7373.03|7370.77|7370.77|0
1631781300000|2021-09-16 08:35:00|7372.03|7372.03|7371.96|7371.96|7372.79|7372.79|7369.97|7369.97|0
1631781600000|2021-09-16 08:40:00|7373.09|7373.09|7378.26|7378.26|7378.26|7378.26|7372.91|7372.91|0
1631781900000|2021-09-16 08:45:00|7377.52|7377.52|7377.57|7377.57|7378.48|7378.48|7377.34|7377.34|0
1631782200000|2021-09-16 08:50:00|7378.19|7378.19|7378.21|7378.21|7378.21|7378.21|7377.08|7377.08|0
1631782500000|2021-09-16 08:55:00|7377.05|7377.05|7375.33|7375.33|7377.4|7377.4|7375.33|7375.33|0
1631782800000|2021-09-16 09:00:00|7373.28|7373.28|7374.82|7374.82|7374.82|7374.82|7372.88|7372.88|0
1631783100000|2021-09-16 09:05:00|7376.52|7376.52|7378.19|7378.19|7378.9|7378.9|7376.52|7376.52|0
1631783400000|2021-09-16 09:10:00|7379.44|7379.44|7383.75|7383.75|7383.75|7383.75|7379.44|7379.44|0
1631783700000|2021-09-16 09:15:00|7384.65|7384.65|7383.96|7383.96|7384.65|7384.65|7383.54|7383.54|0
1631784000000|2021-09-16 09:20:00|7384.23|7384.23|7383.5|7383.5|7384.23|7384.23|7382.73|7382.73|0
1631784300000|2021-09-16 09:25:00|7383.74|7383.74|7386.68|7386.68|7386.68|7386.68|7383.62|7383.62|0
1631784600000|2021-09-16 09:30:00|7387.54|7387.54|7387.74|7387.74|7389.08|7389.08|7387.01|7387.01|0
1631784900000|2021-09-16 09:35:00|7388.9|7388.9|7387.82|7387.82|7388.9|7388.9|7387.53|7387.53|0
1631785200000|2021-09-16 09:40:00|7387.89|7387.89|7387.07|7387.07|7387.89|7387.89|7386.47|7386.47|0
1631785500000|2021-09-16 09:45:00|7386.36|7386.36|7384.29|7384.29|7386.92|7386.92|7384.29|7384.29|0
1631785800000|2021-09-16 09:50:00|7385.26|7385.26|7386.22|7386.22|7386.22|7386.22|7384.73|7384.73|0
1631786100000|2021-09-16 09:55:00|7386.36|7386.36|7387.09|7387.09|7387.29|7387.29|7385.59|7385.59|0
1631786400000|2021-09-16 10:00:00|7386.64|7386.64|7387.82|7387.82|7388.64|7388.64|7386.64|7386.64|0
1631786700000|2021-09-16 10:05:00|7388.07|7388.07|7389.22|7389.22|7389.7|7389.7|7388.07|7388.07|0
1631787000000|2021-09-16 10:10:00|7389.65|7389.65|7393.14|7393.14|7393.14|7393.14|7389.41|7389.41|0
1631787300000|2021-09-16 10:15:00|7393.45|7393.45|7390.81|7390.81|7393.45|7393.45|7390.81|7390.81|0
1631787600000|2021-09-16 10:20:00|7390.53|7390.53|7391.39|7391.39|7391.39|7391.39|7390.53|7390.53|0
1631787900000|2021-09-16 10:25:00|7391.57|7391.57|7390.45|7390.45|7391.57|7391.57|7390.45|7390.45|0
1631788200000|2021-09-16 10:30:00|7390.85|7390.85|7388.66|7388.66|7390.99|7390.99|7387.52|7387.52|0
1631788500000|2021-09-16 10:35:00|7388.72|7388.72|7389.38|7389.38|7389.38|7389.38|7388.72|7388.72|0
1631788800000|2021-09-16 10:40:00|7389.06|7389.06|7387.86|7387.86|7389.06|7389.06|7387.58|7387.58|0
1631789100000|2021-09-16 10:45:00|7388.26|7388.26|7386.17|7386.17|7388.77|7388.77|7386.17|7386.17|0
1631789400000|2021-09-16 10:50:00|7386.15|7386.15|7384.69|7384.69|7386.15|7386.15|7384.69|7384.69|0
1631789700000|2021-09-16 10:55:00|7384.9|7384.9|7386.2|7386.2|7386.69|7386.69|7384.9|7384.9|0
1631790000000|2021-09-16 11:00:00|7385.92|7385.92|7385.91|7385.91|7386.21|7386.21|7385|7385|0
1631790300000|2021-09-16 11:05:00|7384.63|7384.63|7387.9|7387.9|7388.08|7388.08|7384.63|7384.63|0
1631790600000|2021-09-16 11:10:00|7387.28|7387.28|7384.77|7384.77|7387.28|7387.28|7384.77|7384.77|0
1631790900000|2021-09-16 11:15:00|7385.34|7385.34|7386.89|7386.89|7387.27|7387.27|7385.34|7385.34|0
1631791200000|2021-09-16 11:20:00|7386.63|7386.63|7386.14|7386.14|7386.63|7386.63|7386.05|7386.05|0
1631791500000|2021-09-16 11:25:00|7385.18|7385.18|7385.38|7385.38|7385.97|7385.97|7385.07|7385.07|0
1631791800000|2021-09-16 11:30:00|7384.97|7384.97|7385.99|7385.99|7386.32|7386.32|7384.97|7384.97|0
1631792100000|2021-09-16 11:35:00|7385.06|7385.06|7382.76|7382.76|7385.06|7385.06|7382.76|7382.76|0
1631792400000|2021-09-16 11:40:00|7383.22|7383.22|7383.32|7383.32|7384.71|7384.71|7383.22|7383.22|0
1631792700000|2021-09-16 11:45:00|7383.6|7383.6|7383.42|7383.42|7384.71|7384.71|7383.42|7383.42|0
1631793000000|2021-09-16 11:50:00|7383.35|7383.35|7382.47|7382.47|7383.35|7383.35|7382.47|7382.47|0
1631793300000|2021-09-16 11:55:00|7382.68|7382.68|7381.49|7381.49|7383.05|7383.05|7381.4|7381.4|0
1631793600000|2021-09-16 12:00:00|7380.32|7380.32|7379.14|7379.14|7380.48|7380.48|7379.14|7379.14|0
1631793900000|2021-09-16 12:05:00|7379.15|7379.15|7376.76|7376.76|7379.15|7379.15|7376.7|7376.7|0
1631794200000|2021-09-16 12:10:00|7376.52|7376.52|7378.59|7378.59|7378.59|7378.59|7376.52|7376.52|0
1631794500000|2021-09-16 12:15:00|7377.91|7377.91|7380.6|7380.6|7380.6|7380.6|7377.91|7377.91|0
1631794800000|2021-09-16 12:20:00|7380.68|7380.68|7383.55|7383.55|7386.05|7386.05|7380.68|7380.68|0
1631795100000|2021-09-16 12:25:00|7384.31|7384.31|7385.69|7385.69|7385.69|7385.69|7384.31|7384.31|0
1631795400000|2021-09-16 12:30:00|7385.77|7385.77|7388.37|7388.37|7389.44|7389.44|7385.77|7385.77|0
1631795700000|2021-09-16 12:35:00|7387.93|7387.93|7387.97|7387.97|7388.64|7388.64|7387.28|7387.28|0
1631796000000|2021-09-16 12:40:00|7388.45|7388.45|7388.67|7388.67|7390.23|7390.23|7388.45|7388.45|0
1631796300000|2021-09-16 12:45:00|7388.21|7388.21|7387.28|7387.28|7390.12|7390.12|7387.28|7387.28|0
1631796600000|2021-09-16 12:50:00|7385.89|7385.89|7388.87|7388.87|7388.87|7388.87|7385.39|7385.39|0
1631796900000|2021-09-16 12:55:00|7387.35|7387.35|7387.45|7387.45|7387.45|7387.45|7386.69|7386.69|0
1631797200000|2021-09-16 13:00:00|7386.51|7386.51|7386.73|7386.73|7388.43|7388.43|7386.51|7386.51|0
1631797500000|2021-09-16 13:05:00|7386.25|7386.25|7388.2|7388.2|7388.2|7388.2|7386.25|7386.25|0
1631797800000|2021-09-16 13:10:00|7388.07|7388.07|7386.36|7386.36|7388.07|7388.07|7384.45|7384.45|0
1631798100000|2021-09-16 13:15:00|7386.24|7386.24|7390.59|7390.59|7390.59|7390.59|7386.24|7386.24|0
1631798400000|2021-09-16 13:20:00|7391.9|7391.9|7390.71|7390.71|7391.9|7391.9|7390.71|7390.71|0
1631798700000|2021-09-16 13:25:00|7392.57|7392.57|7393.51|7393.51|7393.7|7393.7|7392.57|7392.57|0
1631799000000|2021-09-16 13:30:00|7397.22|7397.22|7404.28|7404.28|7404.28|7404.28|7397.22|7397.22|0
1631799300000|2021-09-16 13:35:00|7402.53|7402.53|7401.1|7401.1|7403.39|7403.39|7400.89|7400.89|0
1631799600000|2021-09-16 13:40:00|7400.82|7400.82|7397.46|7397.46|7400.82|7400.82|7397.06|7397.06|0
1631799900000|2021-09-16 13:45:00|7394.3|7394.3|7393.57|7393.57|7395.95|7395.95|7393.57|7393.57|0
1631800200000|2021-09-16 13:50:00|7393.96|7393.96|7394.57|7394.57|7395.26|7395.26|7393.91|7393.91|0
1631800500000|2021-09-16 13:55:00|7393.39|7393.39|7397.07|7397.07|7397.07|7397.07|7392.55|7392.55|0
1631800800000|2021-09-16 14:00:00|7397.4|7397.4|7395.64|7395.64|7397.4|7397.4|7395.64|7395.64|0
1631801100000|2021-09-16 14:05:00|7397.86|7397.86|7405.94|7405.94|7405.94|7405.94|7397.86|7397.86|0
1631801400000|2021-09-16 14:10:00|7405.14|7405.14|7404.49|7404.49|7405.14|7405.14|7403.91|7403.91|0
1631801700000|2021-09-16 14:15:00|7403.64|7403.64|7404.92|7404.92|7405.95|7405.95|7403.64|7403.64|0
1631802000000|2021-09-16 14:20:00|7404.01|7404.01|7405.83|7405.83|7405.83|7405.83|7402.82|7402.82|0
1631802300000|2021-09-16 14:25:00|7407.38|7407.38|7406.58|7406.58|7408.1|7408.1|7406.58|7406.58|0
1631802600000|2021-09-16 14:30:00|7408.2|7408.2|7412.97|7412.97|7412.97|7412.97|7408.2|7408.2|0
1631802900000|2021-09-16 14:35:00|7414.34|7414.34|7420.1|7420.1|7420.1|7420.1|7414.34|7414.34|0
1631803200000|2021-09-16 14:40:00|7419|7419|7414.84|7414.84|7419|7419|7414.38|7414.38|0
1631803500000|2021-09-16 14:45:00|7415.32|7415.32|7417|7417|7417|7417|7415.32|7415.32|0
1631803800000|2021-09-16 14:50:00|7416.17|7416.17|7415.08|7415.08|7418.39|7418.39|7415.08|7415.08|0
1631804100000|2021-09-16 14:55:00|7415.06|7415.06|7411.5|7411.5|7415.06|7415.06|7410.4|7410.4|0
1631804400000|2021-09-16 15:00:00|7413.06|7413.06|7410.71|7410.71|7413.06|7413.06|7410.71|7410.71|0
1631804700000|2021-09-16 15:05:00|7408.99|7408.99|7408.53|7408.53|7409.62|7409.62|7408.53|7408.53|0
1631805000000|2021-09-16 15:10:00|7407.58|7407.58|7408.37|7408.37|7409.56|7409.56|7407.58|7407.58|0
1631805300000|2021-09-16 15:15:00|7408.52|7408.52|7401.95|7401.95|7408.52|7408.52|7400.54|7400.54|0
1631805600000|2021-09-16 15:20:00|7401.3|7401.3|7399.52|7399.52|7401.3|7401.3|7399.42|7399.42|0
1631805900000|2021-09-16 15:25:00|7399.83|7399.83|7404.81|7404.81|7404.81|7404.81|7399.83|7399.83|0
1631862900000|2021-09-17 07:15:00|7452.06|7452.06|7450.12|7450.12|7452.58|7452.58|7450.12|7450.12|0
1631863200000|2021-09-17 07:20:00|7451.8|7451.8|7447.23|7447.23|7451.8|7451.8|7447.23|7447.23|0
1631863500000|2021-09-17 07:25:00|7450.28|7450.28|7452.31|7452.31|7453.19|7453.19|7450.28|7450.28|0
1631863800000|2021-09-17 07:30:00|7452.7|7452.7|7453.16|7453.16|7453.16|7453.16|7450.73|7450.73|0
1631864100000|2021-09-17 07:35:00|7454.17|7454.17|7448.03|7448.03|7454.76|7454.76|7448.03|7448.03|0
1631864400000|2021-09-17 07:40:00|7445.71|7445.71|7446.34|7446.34|7449.04|7449.04|7444.98|7444.98|0
1631864700000|2021-09-17 07:45:00|7445.72|7445.72|7446.61|7446.61|7450.62|7450.62|7445.72|7445.72|0
1631865000000|2021-09-17 07:50:00|7447.32|7447.32|7455.06|7455.06|7455.06|7455.06|7447.32|7447.32|0
1631865300000|2021-09-17 07:55:00|7456.29|7456.29|7454.42|7454.42|7456.31|7456.31|7454.42|7454.42|0
1631865600000|2021-09-17 08:00:00|7454.95|7454.95|7455.31|7455.31|7455.57|7455.57|7454.95|7454.95|0
1631865900000|2021-09-17 08:05:00|7455.64|7455.64|7449.56|7449.56|7455.64|7455.64|7449.56|7449.56|0
1631866200000|2021-09-17 08:10:00|7449.66|7449.66|7450.71|7450.71|7450.71|7450.71|7448.88|7448.88|0
1631866500000|2021-09-17 08:15:00|7449.78|7449.78|7449.27|7449.27|7449.78|7449.78|7447.22|7447.22|0
1631866800000|2021-09-17 08:20:00|7450.55|7450.55|7444.78|7444.78|7451.85|7451.85|7444.78|7444.78|0
1631867100000|2021-09-17 08:25:00|7445.93|7445.93|7448.49|7448.49|7450.33|7450.33|7445.93|7445.93|0
1631867400000|2021-09-17 08:30:00|7449.49|7449.49|7445.52|7445.52|7449.49|7449.49|7445.52|7445.52|0
1631867700000|2021-09-17 08:35:00|7444.54|7444.54|7449.88|7449.88|7449.88|7449.88|7444.37|7444.37|0
1631868000000|2021-09-17 08:40:00|7449.43|7449.43|7449.37|7449.37|7450.31|7450.31|7448.85|7448.85|0
1631868300000|2021-09-17 08:45:00|7448.99|7448.99|7452.8|7452.8|7452.8|7452.8|7448.99|7448.99|0
1631868600000|2021-09-17 08:50:00|7455.62|7455.62|7457.81|7457.81|7458.69|7458.69|7455.62|7455.62|0
1631868900000|2021-09-17 08:55:00|7456.35|7456.35|7459.1|7459.1|7459.1|7459.1|7456.35|7456.35|0
1631869200000|2021-09-17 09:00:00|7459.9|7459.9|7459.95|7459.95|7462.38|7462.38|7459.9|7459.9|0
1631869500000|2021-09-17 09:05:00|7459.64|7459.64|7459.04|7459.04|7459.64|7459.64|7458.15|7458.15|0
1631869800000|2021-09-17 09:10:00|7457.01|7457.01|7457.06|7457.06|7457.06|7457.06|7457.01|7457.01|0
1631870100000|2021-09-17 09:15:00|7443.28|7443.28|7454.43|7454.43|7454.43|7454.43|7443.28|7443.28|0
1631870400000|2021-09-17 09:20:00|7452.76|7452.76|7459.55|7459.55|7459.55|7459.55|7452.76|7452.76|0
1631870700000|2021-09-17 09:25:00|7457.49|7457.49|7455.89|7455.89|7457.49|7457.49|7454.51|7454.51|0
1631871000000|2021-09-17 09:30:00|7456.06|7456.06|7450.23|7450.23|7456.06|7456.06|7449.63|7449.63|0
1631871300000|2021-09-17 09:35:00|7451.21|7451.21|7442.27|7442.27|7451.21|7451.21|7442.27|7442.27|0
1631871600000|2021-09-17 09:40:00|7446.5|7446.5|7445.94|7445.94|7448.75|7448.75|7445.94|7445.94|0
1631871900000|2021-09-17 09:45:00|7446.54|7446.54|7441.76|7441.76|7446.54|7446.54|7441.76|7441.76|0
1631872200000|2021-09-17 09:50:00|7442.15|7442.15|7438.33|7438.33|7442.15|7442.15|7437.53|7437.53|0
1631872500000|2021-09-17 09:55:00|7439.19|7439.19|7435.87|7435.87|7439.19|7439.19|7435.87|7435.87|0
1631872800000|2021-09-17 10:00:00|7441.35|7441.35|7435.2|7435.2|7441.35|7441.35|7433.96|7433.96|0
1631873100000|2021-09-17 10:05:00|7436.51|7436.51|7437.6|7437.6|7438.64|7438.64|7436.51|7436.51|0
1631873400000|2021-09-17 10:10:00|7437.06|7437.06|7438.23|7438.23|7438.23|7438.23|7434.93|7434.93|0
1631873700000|2021-09-17 10:15:00|7440.32|7440.32|7440.6|7440.6|7440.6|7440.6|7439.91|7439.91|0
1631874000000|2021-09-17 10:20:00|7438.12|7438.12|7433.49|7433.49|7438.12|7438.12|7433.49|7433.49|0
1631874300000|2021-09-17 10:25:00|7431.44|7431.44|7434.47|7434.47|7434.47|7434.47|7431.44|7431.44|0
1631874600000|2021-09-17 10:30:00|7435.32|7435.32|7435.07|7435.07|7437.49|7437.49|7434.63|7434.63|0
1631874900000|2021-09-17 10:35:00|7436.53|7436.53|7436.99|7436.99|7437.48|7437.48|7435.39|7435.39|0
1631875200000|2021-09-17 10:40:00|7437.34|7437.34|7435.79|7435.79|7438.07|7438.07|7435.79|7435.79|0
1631875500000|2021-09-17 10:45:00|7435.03|7435.03|7440.29|7440.29|7440.29|7440.29|7435.03|7435.03|0
1631875800000|2021-09-17 10:50:00|7442.55|7442.55|7441.19|7441.19|7442.67|7442.67|7441.19|7441.19|0
1631876100000|2021-09-17 10:55:00|7440.06|7440.06|7440.67|7440.67|7442.23|7442.23|7437.06|7437.06|0
1631876400000|2021-09-17 11:00:00|7438.95|7438.95|7439.89|7439.89|7439.89|7439.89|7437.46|7437.46|0
1631876700000|2021-09-17 11:05:00|7442.05|7442.05|7443.18|7443.18|7446.43|7446.43|7442.05|7442.05|0
1631877000000|2021-09-17 11:10:00|7442.84|7442.84|7442.79|7442.79|7444.56|7444.56|7442.79|7442.79|0
1631877300000|2021-09-17 11:15:00|7441.13|7441.13|7444.06|7444.06|7444.06|7444.06|7441.13|7441.13|0
1631877600000|2021-09-17 11:20:00|7443.07|7443.07|7442.49|7442.49|7443.07|7443.07|7442.17|7442.17|0
1631877900000|2021-09-17 11:25:00|7441.39|7441.39|7437.71|7437.71|7441.39|7441.39|7437.71|7437.71|0
1631878200000|2021-09-17 11:30:00|7438.66|7438.66|7436.37|7436.37|7438.66|7438.66|7436.37|7436.37|0
1631878500000|2021-09-17 11:35:00|7437.08|7437.08|7443.25|7443.25|7443.25|7443.25|7437.08|7437.08|0
1631878800000|2021-09-17 11:40:00|7442.99|7442.99|7442.57|7442.57|7443.9|7443.9|7442.57|7442.57|0
1631879100000|2021-09-17 11:45:00|7441.61|7441.61|7442.47|7442.47|7443.41|7443.41|7441.61|7441.61|0
1631879400000|2021-09-17 11:50:00|7441.97|7441.97|7444.85|7444.85|7444.85|7444.85|7441.97|7441.97|0
1631879700000|2021-09-17 11:55:00|7444.14|7444.14|7446.58|7446.58|7446.58|7446.58|7444.14|7444.14|0
1631880000000|2021-09-17 12:00:00|7445.7|7445.7|7444.95|7444.95|7447.03|7447.03|7444.95|7444.95|0
1631880300000|2021-09-17 12:05:00|7444.26|7444.26|7446.24|7446.24|7446.24|7446.24|7444.26|7444.26|0
1631880600000|2021-09-17 12:10:00|7446.09|7446.09|7448.96|7448.96|7448.96|7448.96|7446.09|7446.09|0
1631880900000|2021-09-17 12:15:00|7447.16|7447.16|7450.27|7450.27|7450.27|7450.27|7447.16|7447.16|0
1631881200000|2021-09-17 12:20:00|7450.67|7450.67|7453.19|7453.19|7453.19|7453.19|7450.53|7450.53|0
1631881500000|2021-09-17 12:25:00|7452.97|7452.97|7456.94|7456.94|7456.94|7456.94|7452.77|7452.77|0
1631881800000|2021-09-17 12:30:00|7457.83|7457.83|7460.75|7460.75|7461.33|7461.33|7457.83|7457.83|0
1631882100000|2021-09-17 12:35:00|7459.92|7459.92|7458.48|7458.48|7459.92|7459.92|7458.48|7458.48|0
1631882400000|2021-09-17 12:40:00|7459.29|7459.29|7456.33|7456.33|7459.29|7459.29|7456.04|7456.04|0
1631882700000|2021-09-17 12:45:00|7455.84|7455.84|7459.2|7459.2|7459.2|7459.2|7455.49|7455.49|0
1631883000000|2021-09-17 12:50:00|7458.72|7458.72|7455.94|7455.94|7458.72|7458.72|7455.94|7455.94|0
1631883300000|2021-09-17 12:55:00|7456.17|7456.17|7456.04|7456.04|7457.25|7457.25|7455.62|7455.62|0
1631883600000|2021-09-17 13:00:00|7456.77|7456.77|7456.58|7456.58|7456.77|7456.77|7455.83|7455.83|0
1631883900000|2021-09-17 13:05:00|7455.87|7455.87|7450.73|7450.73|7455.87|7455.87|7450.73|7450.73|0
1631884200000|2021-09-17 13:10:00|7450.32|7450.32|7451.75|7451.75|7451.75|7451.75|7449.53|7449.53|0
1631884500000|2021-09-17 13:15:00|7453.11|7453.11|7455.72|7455.72|7455.72|7455.72|7452.86|7452.86|0
1631884800000|2021-09-17 13:20:00|7456.57|7456.57|7457.05|7457.05|7457.2|7457.2|7456.29|7456.29|0
1631885100000|2021-09-17 13:25:00|7458.88|7458.88|7460.96|7460.96|7461.79|7461.79|7458.88|7458.88|0
1631885400000|2021-09-17 13:30:00|7460.48|7460.48|7460.06|7460.06|7464.12|7464.12|7460.06|7460.06|0
1631885700000|2021-09-17 13:35:00|7459.28|7459.28|7456.18|7456.18|7459.28|7459.28|7456.18|7456.18|0
1631886000000|2021-09-17 13:40:00|7455.99|7455.99|7456.13|7456.13|7456.24|7456.24|7455.99|7455.99|0
1631886300000|2021-09-17 13:45:00|7457.59|7457.59|7456.39|7456.39|7457.59|7457.59|7455.68|7455.68|0
1631886600000|2021-09-17 13:50:00|7453.25|7453.25|7448.41|7448.41|7453.48|7453.48|7448.41|7448.41|0
1631886900000|2021-09-17 13:55:00|7448.42|7448.42|7448.66|7448.66|7448.66|7448.66|7447.29|7447.29|0
1631887200000|2021-09-17 14:00:00|7448.18|7448.18|7447.92|7447.92|7448.18|7448.18|7446.57|7446.57|0
1631887500000|2021-09-17 14:05:00|7447.43|7447.43|7448.41|7448.41|7448.41|7448.41|7444.22|7444.22|0
1631887800000|2021-09-17 14:10:00|7451.77|7451.77|7447.79|7447.79|7451.77|7451.77|7447.71|7447.71|0
1631888100000|2021-09-17 14:15:00|7447.1|7447.1|7442.73|7442.73|7447.1|7447.1|7441.8|7441.8|0
1631888400000|2021-09-17 14:20:00|7444.59|7444.59|7446.16|7446.16|7446.48|7446.48|7443.37|7443.37|0
1631888700000|2021-09-17 14:25:00|7442.53|7442.53|7446.42|7446.42|7446.42|7446.42|7441.02|7441.02|0
1631889000000|2021-09-17 14:30:00|7447.42|7447.42|7447.25|7447.25|7447.42|7447.42|7446.53|7446.53|0
1631889300000|2021-09-17 14:35:00|7446.44|7446.44|7447.05|7447.05|7447.05|7447.05|7441.77|7441.77|0
1631889600000|2021-09-17 14:40:00|7445.93|7445.93|7447.76|7447.76|7447.76|7447.76|7445.48|7445.48|0
1631889900000|2021-09-17 14:45:00|7446.89|7446.89|7446.63|7446.63|7446.89|7446.89|7445.54|7445.54|0
1631890200000|2021-09-17 14:50:00|7447.47|7447.47|7444.4|7444.4|7447.47|7447.47|7443.27|7443.27|0
1631890500000|2021-09-17 14:55:00|7444.87|7444.87|7438.24|7438.24|7444.87|7444.87|7438.24|7438.24|0
1631890800000|2021-09-17 15:00:00|7436.81|7436.81|7431.66|7431.66|7436.81|7436.81|7431.66|7431.66|0
1631891100000|2021-09-17 15:05:00|7429.95|7429.95|7425.18|7425.18|7429.95|7429.95|7424.55|7424.55|0
1631891400000|2021-09-17 15:10:00|7424.64|7424.64|7421.73|7421.73|7424.64|7424.64|7416.83|7416.83|0
1631891700000|2021-09-17 15:15:00|7423.59|7423.59|7427.95|7427.95|7427.95|7427.95|7423.59|7423.59|0
1631892000000|2021-09-17 15:20:00|7428.04|7428.04|7423.56|7423.56|7431.12|7431.12|7423.56|7423.56|0
1631892300000|2021-09-17 15:25:00|7422.22|7422.22|7414.12|7414.12|7422.22|7422.22|7414.12|7414.12|0
1632122100000|2021-09-20 07:15:00|7377.96|7377.96|7373.78|7373.78|7377.96|7377.96|7373.78|7373.78|0
1632122400000|2021-09-20 07:20:00|7374.48|7374.48|7364.71|7364.71|7374.48|7374.48|7364.71|7364.71|0
1632122700000|2021-09-20 07:25:00|7362.39|7362.39|7346.98|7346.98|7362.39|7362.39|7346.98|7346.98|0
1632123000000|2021-09-20 07:30:00|7340.64|7340.64|7340.94|7340.94|7341.31|7341.31|7339.38|7339.38|0
1632123300000|2021-09-20 07:35:00|7341.23|7341.23|7339.55|7339.55|7341.23|7341.23|7338.74|7338.74|0
1632123600000|2021-09-20 07:40:00|7339.72|7339.72|7339.5|7339.5|7343.85|7343.85|7338.1|7338.1|0
1632123900000|2021-09-20 07:45:00|7341.76|7341.76|7339.41|7339.41|7341.76|7341.76|7338.2|7338.2|0
1632124200000|2021-09-20 07:50:00|7339.14|7339.14|7330.74|7330.74|7339.14|7339.14|7330.74|7330.74|0
1632124500000|2021-09-20 07:55:00|7330.2|7330.2|7329.52|7329.52|7330.2|7330.2|7328.21|7328.21|0
1632124800000|2021-09-20 08:00:00|7329.81|7329.81|7327.46|7327.46|7330.71|7330.71|7327.46|7327.46|0
1632125100000|2021-09-20 08:05:00|7329.97|7329.97|7331.22|7331.22|7332.24|7332.24|7329.97|7329.97|0
1632125400000|2021-09-20 08:10:00|7330.81|7330.81|7324.32|7324.32|7330.81|7330.81|7324.32|7324.32|0
1632125700000|2021-09-20 08:15:00|7322.45|7322.45|7321.13|7321.13|7322.84|7322.84|7320.77|7320.77|0
1632126000000|2021-09-20 08:20:00|7321.99|7321.99|7318.9|7318.9|7321.99|7321.99|7318.9|7318.9|0
1632126300000|2021-09-20 08:25:00|7319.86|7319.86|7318.94|7318.94|7319.86|7319.86|7316.25|7316.25|0
1632126600000|2021-09-20 08:30:00|7319.74|7319.74|7324.57|7324.57|7324.57|7324.57|7318.46|7318.46|0
1632126900000|2021-09-20 08:35:00|7327.77|7327.77|7328.6|7328.6|7332.32|7332.32|7327.77|7327.77|0
1632127200000|2021-09-20 08:40:00|7326.92|7326.92|7326.9|7326.9|7327.32|7327.32|7324.2|7324.2|0
1632127500000|2021-09-20 08:45:00|7325.28|7325.28|7328.52|7328.52|7329.03|7329.03|7325.28|7325.28|0
1632127800000|2021-09-20 08:50:00|7329.82|7329.82|7331.9|7331.9|7333.65|7333.65|7329.82|7329.82|0
1632128100000|2021-09-20 08:55:00|7332.65|7332.65|7324.8|7324.8|7332.65|7332.65|7324.8|7324.8|0
1632128400000|2021-09-20 09:00:00|7323.86|7323.86|7316.78|7316.78|7323.86|7323.86|7316.78|7316.78|0
1632128700000|2021-09-20 09:05:00|7314.57|7314.57|7314.52|7314.52|7316.11|7316.11|7314.52|7314.52|0
1632129000000|2021-09-20 09:10:00|7316.01|7316.01|7316.52|7316.52|7316.67|7316.67|7315.68|7315.68|0
1632129300000|2021-09-20 09:15:00|7317.5|7317.5|7314.76|7314.76|7317.5|7317.5|7314.76|7314.76|0
1632129600000|2021-09-20 09:20:00|7312.86|7312.86|7306.93|7306.93|7312.86|7312.86|7306.93|7306.93|0
1632129900000|2021-09-20 09:25:00|7308.11|7308.11|7307.52|7307.52|7309.22|7309.22|7306.04|7306.04|0
1632130200000|2021-09-20 09:30:00|7307.27|7307.27|7309.76|7309.76|7309.76|7309.76|7306.9|7306.9|0
1632130500000|2021-09-20 09:35:00|7309.55|7309.55|7308.73|7308.73|7311.39|7311.39|7308.73|7308.73|0
1632130800000|2021-09-20 09:40:00|7309.52|7309.52|7307.14|7307.14|7309.52|7309.52|7307.14|7307.14|0
1632131100000|2021-09-20 09:45:00|7307.37|7307.37|7306.82|7306.82|7307.37|7307.37|7305.69|7305.69|0
1632131400000|2021-09-20 09:50:00|7307.2|7307.2|7305.19|7305.19|7307.2|7307.2|7303.99|7303.99|0
1632131700000|2021-09-20 09:55:00|7304.31|7304.31|7307.5|7307.5|7307.5|7307.5|7304.31|7304.31|0
1632132000000|2021-09-20 10:00:00|7307.67|7307.67|7304.33|7304.33|7307.67|7307.67|7303.87|7303.87|0
1632132300000|2021-09-20 10:05:00|7303.84|7303.84|7305.78|7305.78|7307.19|7307.19|7303.84|7303.84|0
1632132600000|2021-09-20 10:10:00|7303.39|7303.39|7297.19|7297.19|7303.39|7303.39|7297.19|7297.19|0
1632132900000|2021-09-20 10:15:00|7295.99|7295.99|7297.82|7297.82|7297.82|7297.82|7295.99|7295.99|0
1632133200000|2021-09-20 10:20:00|7298.39|7298.39|7299.86|7299.86|7300.04|7300.04|7296.29|7296.29|0
1632133500000|2021-09-20 10:25:00|7300.57|7300.57|7299.23|7299.23|7300.87|7300.87|7299.23|7299.23|0
1632133800000|2021-09-20 10:30:00|7299.97|7299.97|7301.07|7301.07|7301.34|7301.34|7299.04|7299.04|0
1632134100000|2021-09-20 10:35:00|7302.01|7302.01|7292.08|7292.08|7302.01|7302.01|7292.08|7292.08|0
1632134400000|2021-09-20 10:40:00|7291.54|7291.54|7289.92|7289.92|7292.04|7292.04|7289.92|7289.92|0
1632134700000|2021-09-20 10:45:00|7285.27|7285.27|7286.88|7286.88|7288.41|7288.41|7285.27|7285.27|0
1632135000000|2021-09-20 10:50:00|7288.83|7288.83|7288.25|7288.25|7288.83|7288.83|7287.44|7287.44|0
1632135300000|2021-09-20 10:55:00|7289|7289|7288.35|7288.35|7289.29|7289.29|7286.76|7286.76|0
1632135600000|2021-09-20 11:00:00|7288.89|7288.89|7291.33|7291.33|7291.33|7291.33|7288.49|7288.49|0
1632135900000|2021-09-20 11:05:00|7292.86|7292.86|7292.88|7292.88|7293.42|7293.42|7292.86|7292.86|0
1632136200000|2021-09-20 11:10:00|7291.85|7291.85|7294.04|7294.04|7295.32|7295.32|7291.85|7291.85|0
1632136500000|2021-09-20 11:15:00|7293.02|7293.02|7293.11|7293.11|7294.74|7294.74|7293.02|7293.02|0
1632136800000|2021-09-20 11:20:00|7293.22|7293.22|7291.56|7291.56|7293.22|7293.22|7289.89|7289.89|0
1632137100000|2021-09-20 11:25:00|7289.2|7289.2|7289.89|7289.89|7289.89|7289.89|7287.9|7287.9|0
1632137400000|2021-09-20 11:30:00|7290.98|7290.98|7283.59|7283.59|7290.98|7290.98|7282.62|7282.62|0
1632137700000|2021-09-20 11:35:00|7283.8|7283.8|7286.27|7286.27|7286.27|7286.27|7282.77|7282.77|0
1632138000000|2021-09-20 11:40:00|7287.54|7287.54|7286.54|7286.54|7287.54|7287.54|7285.13|7285.13|0
1632138300000|2021-09-20 11:45:00|7287.4|7287.4|7290.18|7290.18|7290.18|7290.18|7287.33|7287.33|0
1632138600000|2021-09-20 11:50:00|7289.94|7289.94|7292.16|7292.16|7292.16|7292.16|7289.69|7289.69|0
1632138900000|2021-09-20 11:55:00|7288.63|7288.63|7291.41|7291.41|7291.41|7291.41|7288.63|7288.63|0
1632139200000|2021-09-20 12:00:00|7292.6|7292.6|7291.36|7291.36|7293.22|7293.22|7289|7289|0
1632139500000|2021-09-20 12:05:00|7293.18|7293.18|7289.1|7289.1|7293.58|7293.58|7289.1|7289.1|0
1632139800000|2021-09-20 12:10:00|7285.5|7285.5|7282.58|7282.58|7285.5|7285.5|7281.33|7281.33|0
1632140100000|2021-09-20 12:15:00|7282.32|7282.32|7281.92|7281.92|7283.83|7283.83|7281.92|7281.92|0
1632140400000|2021-09-20 12:20:00|7282.04|7282.04|7277.11|7277.11|7282.04|7282.04|7277.11|7277.11|0
1632140700000|2021-09-20 12:25:00|7276.78|7276.78|7279.14|7279.14|7279.14|7279.14|7276.78|7276.78|0
1632141000000|2021-09-20 12:30:00|7280.76|7280.76|7277.54|7277.54|7280.76|7280.76|7275.83|7275.83|0
1632141300000|2021-09-20 12:35:00|7273.25|7273.25|7274.79|7274.79|7274.79|7274.79|7273.25|7273.25|0
1632141600000|2021-09-20 12:40:00|7274.37|7274.37|7272.1|7272.1|7274.37|7274.37|7272.1|7272.1|0
1632141900000|2021-09-20 12:45:00|7271.15|7271.15|7275.96|7275.96|7275.96|7275.96|7270.74|7270.74|0
1632142200000|2021-09-20 12:50:00|7273.97|7273.97|7278.47|7278.47|7278.47|7278.47|7273.97|7273.97|0
1632142500000|2021-09-20 12:55:00|7279.29|7279.29|7283.41|7283.41|7283.41|7283.41|7278.48|7278.48|0
1632142800000|2021-09-20 13:00:00|7283.61|7283.61|7280.62|7280.62|7283.61|7283.61|7280.62|7280.62|0
1632143100000|2021-09-20 13:05:00|7281.93|7281.93|7287.79|7287.79|7287.79|7287.79|7281.93|7281.93|0
1632143400000|2021-09-20 13:10:00|7289.89|7289.89|7296.16|7296.16|7296.16|7296.16|7289.89|7289.89|0
1632143700000|2021-09-20 13:15:00|7297.61|7297.61|7304.35|7304.35|7304.35|7304.35|7297.61|7297.61|0
1632144000000|2021-09-20 13:20:00|7303.77|7303.77|7305.52|7305.52|7305.52|7305.52|7303.77|7303.77|0
1632144300000|2021-09-20 13:25:00|7306.45|7306.45|7305.91|7305.91|7307.45|7307.45|7305.91|7305.91|0
1632144600000|2021-09-20 13:30:00|7307.25|7307.25|7310.3|7310.3|7310.3|7310.3|7301.49|7301.49|0
1632144900000|2021-09-20 13:35:00|7305.98|7305.98|7312.52|7312.52|7312.52|7312.52|7305.98|7305.98|0
1632145200000|2021-09-20 13:40:00|7315.24|7315.24|7326.71|7326.71|7326.71|7326.71|7315.24|7315.24|0
1632145500000|2021-09-20 13:45:00|7327.32|7327.32|7329.04|7329.04|7330.11|7330.11|7327.32|7327.32|0
1632145800000|2021-09-20 13:50:00|7327.34|7327.34|7323.46|7323.46|7327.34|7327.34|7323.46|7323.46|0
1632146100000|2021-09-20 13:55:00|7325.74|7325.74|7328.66|7328.66|7328.66|7328.66|7325.74|7325.74|0
1632146400000|2021-09-20 14:00:00|7329.9|7329.9|7332.58|7332.58|7332.58|7332.58|7329.28|7329.28|0
1632146700000|2021-09-20 14:05:00|7330.05|7330.05|7324.59|7324.59|7332.43|7332.43|7324.59|7324.59|0
1632147000000|2021-09-20 14:10:00|7322.8|7322.8|7328.28|7328.28|7328.69|7328.69|7322.8|7322.8|0
1632147300000|2021-09-20 14:15:00|7325.21|7325.21|7326.65|7326.65|7327.23|7327.23|7324.24|7324.24|0
1632147600000|2021-09-20 14:20:00|7327.41|7327.41|7324.46|7324.46|7327.41|7327.41|7324.46|7324.46|0
1632147900000|2021-09-20 14:25:00|7322.9|7322.9|7325.78|7325.78|7325.78|7325.78|7319.66|7319.66|0
1632148200000|2021-09-20 14:30:00|7329.55|7329.55|7328.75|7328.75|7330.39|7330.39|7328.75|7328.75|0
1632148500000|2021-09-20 14:35:00|7332.51|7332.51|7337.6|7337.6|7337.6|7337.6|7332.51|7332.51|0
1632148800000|2021-09-20 14:40:00|7338.45|7338.45|7341.36|7341.36|7341.36|7341.36|7337.48|7337.48|0
1632149100000|2021-09-20 14:45:00|7340.59|7340.59|7340.39|7340.39|7340.59|7340.59|7337.09|7337.09|0
1632149400000|2021-09-20 14:50:00|7336.63|7336.63|7331.98|7331.98|7336.63|7336.63|7329.37|7329.37|0
1632149700000|2021-09-20 14:55:00|7332.61|7332.61|7323.77|7323.77|7332.61|7332.61|7322.4|7322.4|0
1632150000000|2021-09-20 15:00:00|7322.85|7322.85|7320.38|7320.38|7322.85|7322.85|7320.38|7320.38|0
1632150300000|2021-09-20 15:05:00|7324.95|7324.95|7329.17|7329.17|7329.17|7329.17|7324.95|7324.95|0
1632150600000|2021-09-20 15:10:00|7327.27|7327.27|7330.38|7330.38|7330.38|7330.38|7325.94|7325.94|0
1632150900000|2021-09-20 15:15:00|7330.6|7330.6|7331.85|7331.85|7332.78|7332.78|7330.6|7330.6|0
1632151200000|2021-09-20 15:20:00|7332.16|7332.16|7327.33|7327.33|7333.43|7333.43|7327.33|7327.33|0
1632151500000|2021-09-20 15:25:00|7328.74|7328.74|7327.66|7327.66|7330.3|7330.3|7327.66|7327.66|0
1632208500000|2021-09-21 07:15:00|7366.68|7366.68|7368.56|7368.56|7368.56|7368.56|7359.93|7359.93|0
1632208800000|2021-09-21 07:20:00|7366.38|7366.38|7381.36|7381.36|7381.36|7381.36|7366.38|7366.38|0
1632209100000|2021-09-21 07:25:00|7380.1|7380.1|7391.17|7391.17|7391.17|7391.17|7380.1|7380.1|0
1632209400000|2021-09-21 07:30:00|7394.37|7394.37|7388.35|7388.35|7394.37|7394.37|7387.53|7387.53|0
1632209700000|2021-09-21 07:35:00|7387.42|7387.42|7384.77|7384.77|7387.42|7387.42|7384.77|7384.77|0
1632210000000|2021-09-21 07:40:00|7383.84|7383.84|7382.83|7382.83|7383.84|7383.84|7381.46|7381.46|0
1632210300000|2021-09-21 07:45:00|7383.5|7383.5|7391.6|7391.6|7392.16|7392.16|7383.5|7383.5|0
1632210600000|2021-09-21 07:50:00|7390.68|7390.68|7393.86|7393.86|7395.25|7395.25|7390.68|7390.68|0
1632210900000|2021-09-21 07:55:00|7394.23|7394.23|7402.39|7402.39|7402.39|7402.39|7394.23|7394.23|0
1632211200000|2021-09-21 08:00:00|7402.55|7402.55|7406.34|7406.34|7407.59|7407.59|7402.55|7402.55|0
1632211500000|2021-09-21 08:05:00|7405.98|7405.98|7404.62|7404.62|7407.2|7407.2|7404.62|7404.62|0
1632211800000|2021-09-21 08:10:00|7404.57|7404.57|7405.57|7405.57|7405.57|7405.57|7403.3|7403.3|0
1632212100000|2021-09-21 08:15:00|7405.71|7405.71|7405.15|7405.15|7407.36|7407.36|7405.15|7405.15|0
1632212400000|2021-09-21 08:20:00|7404.94|7404.94|7401.61|7401.61|7404.94|7404.94|7401.61|7401.61|0
1632212700000|2021-09-21 08:25:00|7400.58|7400.58|7404|7404|7404|7404|7400.58|7400.58|0
1632213000000|2021-09-21 08:30:00|7402.93|7402.93|7404.07|7404.07|7404.07|7404.07|7402.56|7402.56|0
1632213300000|2021-09-21 08:35:00|7404.55|7404.55|7406.37|7406.37|7407.97|7407.97|7404.55|7404.55|0
1632213600000|2021-09-21 08:40:00|7406.64|7406.64|7405.53|7405.53|7406.64|7406.64|7405.49|7405.49|0
1632213900000|2021-09-21 08:45:00|7405.41|7405.41|7406.19|7406.19|7406.57|7406.57|7405.41|7405.41|0
1632214200000|2021-09-21 08:50:00|7405.01|7405.01|7401.26|7401.26|7406.96|7406.96|7401.26|7401.26|0
1632214500000|2021-09-21 08:55:00|7399.17|7399.17|7387.72|7387.72|7399.17|7399.17|7387.72|7387.72|0
1632214800000|2021-09-21 09:00:00|7388.65|7388.65|7388.49|7388.49|7390.44|7390.44|7388.4|7388.4|0
1632215100000|2021-09-21 09:05:00|7391.86|7391.86|7393.89|7393.89|7393.89|7393.89|7391.59|7391.59|0
1632215400000|2021-09-21 09:10:00|7394.55|7394.55|7394.29|7394.29|7395.63|7395.63|7393.28|7393.28|0
1632215700000|2021-09-21 09:15:00|7394.42|7394.42|7389.14|7389.14|7394.42|7394.42|7389.14|7389.14|0
1632216000000|2021-09-21 09:20:00|7390.71|7390.71|7390.77|7390.77|7390.77|7390.77|7388|7388|0
1632216300000|2021-09-21 09:25:00|7390.89|7390.89|7390.56|7390.56|7391.37|7391.37|7389.79|7389.79|0
1632216600000|2021-09-21 09:30:00|7388.51|7388.51|7390.75|7390.75|7390.75|7390.75|7388.51|7388.51|0
1632216900000|2021-09-21 09:35:00|7390.91|7390.91|7399.79|7399.79|7399.79|7399.79|7390.91|7390.91|0
1632217200000|2021-09-21 09:40:00|7397.47|7397.47|7398.98|7398.98|7398.98|7398.98|7397.19|7397.19|0
1632217500000|2021-09-21 09:45:00|7397.67|7397.67|7394.52|7394.52|7397.67|7397.67|7393.43|7393.43|0
1632217800000|2021-09-21 09:50:00|7393.7|7393.7|7398.02|7398.02|7398.02|7398.02|7393.7|7393.7|0
1632218100000|2021-09-21 09:55:00|7395.3|7395.3|7391.64|7391.64|7395.3|7395.3|7391.64|7391.64|0
1632218400000|2021-09-21 10:00:00|7391.74|7391.74|7390.47|7390.47|7392.95|7392.95|7390.39|7390.39|0
1632218700000|2021-09-21 10:05:00|7391.39|7391.39|7391.73|7391.73|7392.08|7392.08|7390.69|7390.69|0
1632219000000|2021-09-21 10:10:00|7391.5|7391.5|7388.18|7388.18|7391.5|7391.5|7388.18|7388.18|0
1632219300000|2021-09-21 10:15:00|7387.31|7387.31|7389.97|7389.97|7390.8|7390.8|7387.31|7387.31|0
1632219600000|2021-09-21 10:20:00|7390.91|7390.91|7392.49|7392.49|7392.58|7392.58|7390.91|7390.91|0
1632219900000|2021-09-21 10:25:00|7392.09|7392.09|7391.78|7391.78|7392.79|7392.79|7390.84|7390.84|0
1632220200000|2021-09-21 10:30:00|7390.81|7390.81|7387.62|7387.62|7390.81|7390.81|7387.62|7387.62|0
1632220500000|2021-09-21 10:35:00|7386.38|7386.38|7385.78|7385.78|7387.62|7387.62|7385.72|7385.72|0
1632220800000|2021-09-21 10:40:00|7385.53|7385.53|7385.14|7385.14|7386.27|7386.27|7385.14|7385.14|0
1632221100000|2021-09-21 10:45:00|7382.6|7382.6|7384.39|7384.39|7384.93|7384.93|7382.6|7382.6|0
1632221400000|2021-09-21 10:50:00|7385.01|7385.01|7384.52|7384.52|7385.58|7385.58|7384.52|7384.52|0
1632221700000|2021-09-21 10:55:00|7385.06|7385.06|7387.08|7387.08|7387.08|7387.08|7385.06|7385.06|0
1632222000000|2021-09-21 11:00:00|7387.2|7387.2|7388.75|7388.75|7388.75|7388.75|7387.2|7387.2|0
1632222300000|2021-09-21 11:05:00|7388.38|7388.38|7389.13|7389.13|7389.21|7389.21|7388.38|7388.38|0
1632222600000|2021-09-21 11:10:00|7388.51|7388.51|7387.67|7387.67|7388.84|7388.84|7387.15|7387.15|0
1632222900000|2021-09-21 11:15:00|7387.05|7387.05|7388.65|7388.65|7389.02|7389.02|7386.98|7386.98|0
1632223200000|2021-09-21 11:20:00|7388.98|7388.98|7388.89|7388.89|7388.98|7388.98|7388.43|7388.43|0
1632223500000|2021-09-21 11:25:00|7389.1|7389.1|7389.07|7389.07|7390.51|7390.51|7389.07|7389.07|0
1632223800000|2021-09-21 11:30:00|7388.46|7388.46|7386.12|7386.12|7388.46|7388.46|7386.12|7386.12|0
1632224100000|2021-09-21 11:35:00|7387.38|7387.38|7384.26|7384.26|7387.39|7387.39|7384.26|7384.26|0
1632224400000|2021-09-21 11:40:00|7384.22|7384.22|7383.63|7383.63|7384.23|7384.23|7383.5|7383.5|0
1632224700000|2021-09-21 11:45:00|7383.7|7383.7|7382.75|7382.75|7384.2|7384.2|7382.75|7382.75|0
1632225000000|2021-09-21 11:50:00|7382.89|7382.89|7380.76|7380.76|7383.87|7383.87|7380.76|7380.76|0
1632225300000|2021-09-21 11:55:00|7380.56|7380.56|7379.78|7379.78|7380.82|7380.82|7379.78|7379.78|0
1632225600000|2021-09-21 12:00:00|7379.89|7379.89|7382.01|7382.01|7382.01|7382.01|7379.89|7379.89|0
1632225900000|2021-09-21 12:05:00|7381.45|7381.45|7381.84|7381.84|7382.46|7382.46|7381.35|7381.35|0
1632226200000|2021-09-21 12:10:00|7381.34|7381.34|7380.55|7380.55|7382.19|7382.19|7380.55|7380.55|0
1632226500000|2021-09-21 12:15:00|7376.6|7376.6|7375.32|7375.32|7376.77|7376.77|7375.32|7375.32|0
1632226800000|2021-09-21 12:20:00|7375.05|7375.05|7373.87|7373.87|7376.3|7376.3|7373.87|7373.87|0
1632227100000|2021-09-21 12:25:00|7374.31|7374.31|7376.87|7376.87|7376.87|7376.87|7374.31|7374.31|0
1632227400000|2021-09-21 12:30:00|7376.6|7376.6|7378.27|7378.27|7378.81|7378.81|7376.6|7376.6|0
1632227700000|2021-09-21 12:35:00|7382.07|7382.07|7386.5|7386.5|7386.5|7386.5|7382.07|7382.07|0
1632228000000|2021-09-21 12:40:00|7386.12|7386.12|7385.68|7385.68|7386.12|7386.12|7384.03|7384.03|0
1632228300000|2021-09-21 12:45:00|7386.31|7386.31|7392.15|7392.15|7392.15|7392.15|7386.31|7386.31|0
1632228600000|2021-09-21 12:50:00|7394.47|7394.47|7391.34|7391.34|7394.47|7394.47|7391.34|7391.34|0
1632228900000|2021-09-21 12:55:00|7389.4|7389.4|7391.37|7391.37|7391.37|7391.37|7387.54|7387.54|0
1632229200000|2021-09-21 13:00:00|7389.58|7389.58|7392.45|7392.45|7392.45|7392.45|7389.22|7389.22|0
1632229500000|2021-09-21 13:05:00|7393.85|7393.85|7395.3|7395.3|7395.3|7395.3|7393.82|7393.82|0
1632229800000|2021-09-21 13:10:00|7395.85|7395.85|7394.43|7394.43|7395.92|7395.92|7394.43|7394.43|0
1632230100000|2021-09-21 13:15:00|7395.62|7395.62|7393.47|7393.47|7396.51|7396.51|7393.47|7393.47|0
1632230400000|2021-09-21 13:20:00|7393.2|7393.2|7392|7392|7393.2|7393.2|7390.55|7390.55|0
1632230700000|2021-09-21 13:25:00|7392.51|7392.51|7409.73|7409.73|7409.73|7409.73|7392.51|7392.51|0
1632231000000|2021-09-21 13:30:00|7412.34|7412.34|7421.19|7421.19|7426.25|7426.25|7412.34|7412.34|0
1632231300000|2021-09-21 13:35:00|7424.89|7424.89|7439.9|7439.9|7439.9|7439.9|7424.89|7424.89|0
1632231600000|2021-09-21 13:40:00|7448.75|7448.75|7427.56|7427.56|7448.75|7448.75|7427.56|7427.56|0
1632231900000|2021-09-21 13:45:00|7431.5|7431.5|7442.66|7442.66|7442.66|7442.66|7431.5|7431.5|0
1632232200000|2021-09-21 13:50:00|7438.77|7438.77|7429.26|7429.26|7438.77|7438.77|7429.26|7429.26|0
1632232500000|2021-09-21 13:55:00|7430.43|7430.43|7424.27|7424.27|7433.24|7433.24|7424.27|7424.27|0
1632232800000|2021-09-21 14:00:00|7420.35|7420.35|7421.55|7421.55|7423.57|7423.57|7420.35|7420.35|0
1632233100000|2021-09-21 14:05:00|7424.35|7424.35|7412.32|7412.32|7424.35|7424.35|7412.32|7412.32|0
1632233400000|2021-09-21 14:10:00|7409.1|7409.1|7412.66|7412.66|7412.66|7412.66|7409.1|7409.1|0
1632233700000|2021-09-21 14:15:00|7415|7415|7412.53|7412.53|7416.26|7416.26|7412.53|7412.53|0
1632234000000|2021-09-21 14:20:00|7416.15|7416.15|7418.69|7418.69|7420.62|7420.62|7416.15|7416.15|0
1632234300000|2021-09-21 14:25:00|7418.24|7418.24|7419.36|7419.36|7420.5|7420.5|7418.18|7418.18|0
1632234600000|2021-09-21 14:30:00|7423.44|7423.44|7423.61|7423.61|7425.66|7425.66|7423.44|7423.44|0
1632234900000|2021-09-21 14:35:00|7425.01|7425.01|7423.34|7423.34|7426.59|7426.59|7423.34|7423.34|0
1632235200000|2021-09-21 14:40:00|7424.17|7424.17|7422.03|7422.03|7426.01|7426.01|7421.63|7421.63|0
1632235500000|2021-09-21 14:45:00|7422.13|7422.13|7416.49|7416.49|7422.13|7422.13|7416.49|7416.49|0
1632235800000|2021-09-21 14:50:00|7415.16|7415.16|7411.55|7411.55|7415.16|7415.16|7411.55|7411.55|0
1632236100000|2021-09-21 14:55:00|7408.73|7408.73|7407.99|7407.99|7408.73|7408.73|7405.64|7405.64|0
1632236400000|2021-09-21 15:00:00|7409.07|7409.07|7409.51|7409.51|7411|7411|7409.07|7409.07|0
1632236700000|2021-09-21 15:05:00|7414.42|7414.42|7420.1|7420.1|7420.1|7420.1|7414.42|7414.42|0
1632237000000|2021-09-21 15:10:00|7420.5|7420.5|7423.44|7423.44|7423.44|7423.44|7420.4|7420.4|0
1632237300000|2021-09-21 15:15:00|7424.57|7424.57|7425|7425|7425.08|7425.08|7423.97|7423.97|0
1632237600000|2021-09-21 15:20:00|7425.53|7425.53|7421.41|7421.41|7425.53|7425.53|7421.41|7421.41|0
1632237900000|2021-09-21 15:25:00|7420.16|7420.16|7420.65|7420.65|7422.74|7422.74|7420.16|7420.16|0
1632294900000|2021-09-22 07:15:00|7494.17|7494.17|7497.64|7497.64|7500.99|7500.99|7489.64|7489.64|0
1632295200000|2021-09-22 07:20:00|7496.72|7496.72|7499.52|7499.52|7499.52|7499.52|7491.54|7491.54|0
1632295500000|2021-09-22 07:25:00|7499.36|7499.36|7507.19|7507.19|7507.19|7507.19|7499.36|7499.36|0
1632295800000|2021-09-22 07:30:00|7509.09|7509.09|7513.22|7513.22|7513.22|7513.22|7508.86|7508.86|0
1632296100000|2021-09-22 07:35:00|7513.17|7513.17|7512.59|7512.59|7516.54|7516.54|7512.59|7512.59|0
1632296400000|2021-09-22 07:40:00|7510.49|7510.49|7506.69|7506.69|7510.49|7510.49|7506.69|7506.69|0
1632296700000|2021-09-22 07:45:00|7507.11|7507.11|7503.58|7503.58|7507.54|7507.54|7503.58|7503.58|0
1632297000000|2021-09-22 07:50:00|7503.49|7503.49|7499.52|7499.52|7503.49|7503.49|7499.52|7499.52|0
1632297300000|2021-09-22 07:55:00|7498.08|7498.08|7496.62|7496.62|7498.08|7498.08|7495.01|7495.01|0
1632297600000|2021-09-22 08:00:00|7495.84|7495.84|7496.26|7496.26|7496.26|7496.26|7492.2|7492.2|0
1632297900000|2021-09-22 08:05:00|7499.1|7499.1|7501|7501|7501.45|7501.45|7498.39|7498.39|0
1632298200000|2021-09-22 08:10:00|7500.09|7500.09|7496.96|7496.96|7500.09|7500.09|7495.28|7495.28|0
1632298500000|2021-09-22 08:15:00|7497.65|7497.65|7494.81|7494.81|7498.54|7498.54|7494.81|7494.81|0
1632298800000|2021-09-22 08:20:00|7498.56|7498.56|7497.78|7497.78|7499.32|7499.32|7495.91|7495.91|0
1632299100000|2021-09-22 08:25:00|7498.01|7498.01|7499.41|7499.41|7499.41|7499.41|7496.5|7496.5|0
1632299400000|2021-09-22 08:30:00|7500.66|7500.66|7504.21|7504.21|7504.21|7504.21|7500.51|7500.51|0
1632299700000|2021-09-22 08:35:00|7502.32|7502.32|7501.17|7501.17|7502.32|7502.32|7499.82|7499.82|0
1632300000000|2021-09-22 08:40:00|7502.07|7502.07|7501.74|7501.74|7503.89|7503.89|7501.25|7501.25|0
1632300300000|2021-09-22 08:45:00|7501.2|7501.2|7502.15|7502.15|7502.15|7502.15|7500.7|7500.7|0
1632300600000|2021-09-22 08:50:00|7499.98|7499.98|7496.76|7496.76|7499.98|7499.98|7496.76|7496.76|0
1632300900000|2021-09-22 08:55:00|7494.16|7494.16|7492.96|7492.96|7496.3|7496.3|7492.96|7492.96|0
1632301200000|2021-09-22 09:00:00|7493.39|7493.39|7489.8|7489.8|7493.39|7493.39|7489.8|7489.8|0
1632301500000|2021-09-22 09:05:00|7488.73|7488.73|7488.07|7488.07|7489.12|7489.12|7487.21|7487.21|0
1632301800000|2021-09-22 09:10:00|7487.67|7487.67|7488.77|7488.77|7488.77|7488.77|7487.67|7487.67|0
1632302100000|2021-09-22 09:15:00|7488.45|7488.45|7483.02|7483.02|7488.45|7488.45|7483.02|7483.02|0
1632302400000|2021-09-22 09:20:00|7483.39|7483.39|7485.52|7485.52|7487.49|7487.49|7483.39|7483.39|0
1632302700000|2021-09-22 09:25:00|7487.86|7487.86|7487.59|7487.59|7488.96|7488.96|7487.59|7487.59|0
1632303000000|2021-09-22 09:30:00|7487.3|7487.3|7479.71|7479.71|7487.3|7487.3|7479.71|7479.71|0
1632303300000|2021-09-22 09:35:00|7480.24|7480.24|7481.36|7481.36|7481.36|7481.36|7476.43|7476.43|0
1632303600000|2021-09-22 09:40:00|7480.89|7480.89|7481.46|7481.46|7483.28|7483.28|7480.89|7480.89|0
1632303900000|2021-09-22 09:45:00|7479.9|7479.9|7478.13|7478.13|7479.9|7479.9|7477.42|7477.42|0
1632304200000|2021-09-22 09:50:00|7476.86|7476.86|7478.17|7478.17|7478.17|7478.17|7476.64|7476.64|0
1632304500000|2021-09-22 09:55:00|7477.88|7477.88|7478.8|7478.8|7479.58|7479.58|7477.88|7477.88|0
1632304800000|2021-09-22 10:00:00|7478.87|7478.87|7482.1|7482.1|7482.17|7482.17|7478.85|7478.85|0
1632305100000|2021-09-22 10:05:00|7481.79|7481.79|7481.67|7481.67|7482.22|7482.22|7481.44|7481.44|0
1632305400000|2021-09-22 10:10:00|7480.93|7480.93|7484.82|7484.82|7485.36|7485.36|7480.93|7480.93|0
1632305700000|2021-09-22 10:15:00|7484.89|7484.89|7487.24|7487.24|7487.24|7487.24|7484.89|7484.89|0
1632306000000|2021-09-22 10:20:00|7486.09|7486.09|7485.08|7485.08|7487.12|7487.12|7485.08|7485.08|0
1632306300000|2021-09-22 10:25:00|7485.16|7485.16|7481.19|7481.19|7486.28|7486.28|7481.19|7481.19|0
1632306600000|2021-09-22 10:30:00|7480.7|7480.7|7477.17|7477.17|7480.7|7480.7|7477.17|7477.17|0
1632306900000|2021-09-22 10:35:00|7475.71|7475.71|7479.24|7479.24|7479.24|7479.24|7475.71|7475.71|0
1632307200000|2021-09-22 10:40:00|7480.32|7480.32|7480.27|7480.27|7482.58|7482.58|7480.27|7480.27|0
1632307500000|2021-09-22 10:45:00|7479.41|7479.41|7479.01|7479.01|7479.83|7479.83|7478.18|7478.18|0
1632307800000|2021-09-22 10:50:00|7479.28|7479.28|7476.62|7476.62|7480.2|7480.2|7476.62|7476.62|0
1632308100000|2021-09-22 10:55:00|7477.32|7477.32|7475.63|7475.63|7477.32|7477.32|7475.63|7475.63|0
1632308400000|2021-09-22 11:00:00|7475.12|7475.12|7473.24|7473.24|7476.22|7476.22|7473.24|7473.24|0
1632308700000|2021-09-22 11:05:00|7473.67|7473.67|7476.18|7476.18|7476.18|7476.18|7473.67|7473.67|0
1632309000000|2021-09-22 11:10:00|7475.91|7475.91|7477.38|7477.38|7477.38|7477.38|7475.91|7475.91|0
1632309300000|2021-09-22 11:15:00|7476.65|7476.65|7477.44|7477.44|7477.44|7477.44|7476.01|7476.01|0
1632309600000|2021-09-22 11:20:00|7477.11|7477.11|7476.25|7476.25|7477.11|7477.11|7475.63|7475.63|0
1632309900000|2021-09-22 11:25:00|7478.16|7478.16|7478.43|7478.43|7478.43|7478.43|7477.25|7477.25|0
1632310200000|2021-09-22 11:30:00|7477.95|7477.95|7475.54|7475.54|7478.09|7478.09|7475.27|7475.27|0
1632310500000|2021-09-22 11:35:00|7475.13|7475.13|7475.71|7475.71|7476.25|7476.25|7475.13|7475.13|0
1632310800000|2021-09-22 11:40:00|7475.45|7475.45|7474.63|7474.63|7475.53|7475.53|7474.63|7474.63|0
1632311100000|2021-09-22 11:45:00|7474.66|7474.66|7475.6|7475.6|7475.6|7475.6|7473.59|7473.59|0
1632311400000|2021-09-22 11:50:00|7473.6|7473.6|7478.62|7478.62|7478.62|7478.62|7473.6|7473.6|0
1632311700000|2021-09-22 11:55:00|7478.79|7478.79|7478.32|7478.32|7479.01|7479.01|7477.9|7477.9|0
1632312000000|2021-09-22 12:00:00|7474.39|7474.39|7476.83|7476.83|7477|7477|7474.39|7474.39|0
1632312300000|2021-09-22 12:05:00|7476.86|7476.86|7479.62|7479.62|7479.62|7479.62|7476.86|7476.86|0
1632312600000|2021-09-22 12:10:00|7479.05|7479.05|7483.63|7483.63|7483.63|7483.63|7478.46|7478.46|0
1632312900000|2021-09-22 12:15:00|7482.25|7482.25|7483.34|7483.34|7483.63|7483.63|7481.09|7481.09|0
1632313200000|2021-09-22 12:20:00|7484.32|7484.32|7492.61|7492.61|7492.61|7492.61|7484.32|7484.32|0
1632313500000|2021-09-22 12:25:00|7490.46|7490.46|7493.16|7493.16|7493.16|7493.16|7490.46|7490.46|0
1632313800000|2021-09-22 12:30:00|7492.02|7492.02|7492.41|7492.41|7492.53|7492.53|7491.51|7491.51|0
1632314100000|2021-09-22 12:35:00|7489.68|7489.68|7492.2|7492.2|7492.2|7492.2|7489.61|7489.61|0
1632314400000|2021-09-22 12:40:00|7494.96|7494.96|7498.67|7498.67|7498.67|7498.67|7494.96|7494.96|0
1632314700000|2021-09-22 12:45:00|7499.08|7499.08|7499.03|7499.03|7500.09|7500.09|7498.11|7498.11|0
1632315000000|2021-09-22 12:50:00|7497.71|7497.71|7501.61|7501.61|7502.11|7502.11|7497.71|7497.71|0
1632315300000|2021-09-22 12:55:00|7504.15|7504.15|7504.39|7504.39|7504.39|7504.39|7503.72|7503.72|0
1632315600000|2021-09-22 13:00:00|7505.16|7505.16|7508.23|7508.23|7508.23|7508.23|7503.93|7503.93|0
1632315900000|2021-09-22 13:05:00|7508.77|7508.77|7508.96|7508.96|7510.01|7510.01|7508.77|7508.77|0
1632316200000|2021-09-22 13:10:00|7510.16|7510.16|7508.59|7508.59|7510.16|7510.16|7508.59|7508.59|0
1632316500000|2021-09-22 13:15:00|7510|7510|7508.15|7508.15|7510|7510|7508.15|7508.15|0
1632316800000|2021-09-22 13:20:00|7506.75|7506.75|7505.85|7505.85|7506.75|7506.75|7504.16|7504.16|0
1632317100000|2021-09-22 13:25:00|7505.74|7505.74|7504.47|7504.47|7506.58|7506.58|7503.67|7503.67|0
1632317400000|2021-09-22 13:30:00|7504.25|7504.25|7502.84|7502.84|7504.25|7504.25|7498.77|7498.77|0
1632317700000|2021-09-22 13:35:00|7500.89|7500.89|7500.9|7500.9|7501.36|7501.36|7499.73|7499.73|0
1632318000000|2021-09-22 13:40:00|7504.54|7504.54|7506.54|7506.54|7507.1|7507.1|7504.54|7504.54|0
1632318300000|2021-09-22 13:45:00|7504.48|7504.48|7505.94|7505.94|7507.64|7507.64|7504.48|7504.48|0
1632318600000|2021-09-22 13:50:00|7505.73|7505.73|7506.41|7506.41|7507.09|7507.09|7504.3|7504.3|0
1632318900000|2021-09-22 13:55:00|7506.31|7506.31|7509.34|7509.34|7509.69|7509.69|7506.31|7506.31|0
1632319200000|2021-09-22 14:00:00|7507.44|7507.44|7509.14|7509.14|7509.14|7509.14|7507.44|7507.44|0
1632319500000|2021-09-22 14:05:00|7508.18|7508.18|7507.82|7507.82|7509.72|7509.72|7506.13|7506.13|0
1632319800000|2021-09-22 14:10:00|7508.62|7508.62|7504.58|7504.58|7508.62|7508.62|7503.83|7503.83|0
1632320100000|2021-09-22 14:15:00|7507.31|7507.31|7514.54|7514.54|7514.54|7514.54|7507.31|7507.31|0
1632320400000|2021-09-22 14:20:00|7513.27|7513.27|7512.75|7512.75|7514.73|7514.73|7512.74|7512.74|0
1632320700000|2021-09-22 14:25:00|7513.24|7513.24|7516.52|7516.52|7516.68|7516.68|7513.21|7513.21|0
1632321000000|2021-09-22 14:30:00|7516.34|7516.34|7521.34|7521.34|7521.44|7521.44|7516.34|7516.34|0
1632321300000|2021-09-22 14:35:00|7523.03|7523.03|7526.12|7526.12|7526.12|7526.12|7522.49|7522.49|0
1632321600000|2021-09-22 14:40:00|7524.33|7524.33|7526.05|7526.05|7530.59|7530.59|7524.33|7524.33|0
1632321900000|2021-09-22 14:45:00|7523.04|7523.04|7517.99|7517.99|7523.04|7523.04|7517.83|7517.83|0
1632322200000|2021-09-22 14:50:00|7519.33|7519.33|7514.62|7514.62|7519.63|7519.63|7514.62|7514.62|0
1632322500000|2021-09-22 14:55:00|7514.95|7514.95|7519.51|7519.51|7519.51|7519.51|7514.95|7514.95|0
1632322800000|2021-09-22 15:00:00|7519.77|7519.77|7518.86|7518.86|7522.16|7522.16|7518.86|7518.86|0
1632323100000|2021-09-22 15:05:00|7519.18|7519.18|7521.18|7521.18|7523.3|7523.3|7517.93|7517.93|0
1632323400000|2021-09-22 15:10:00|7520.79|7520.79|7522.15|7522.15|7522.15|7522.15|7520.59|7520.59|0
1632323700000|2021-09-22 15:15:00|7519.61|7519.61|7518.57|7518.57|7521.67|7521.67|7517.85|7517.85|0
1632324000000|2021-09-22 15:20:00|7518.81|7518.81|7512.43|7512.43|7518.81|7518.81|7512.43|7512.43|0
1632324300000|2021-09-22 15:25:00|7510.58|7510.58|7512.29|7512.29|7513.94|7513.94|7510.58|7510.58|0
1632381300000|2021-09-23 07:15:00|7551.93|7551.93|7553.89|7553.89|7553.89|7553.89|7548.55|7548.55|0
1632381600000|2021-09-23 07:20:00|7551.43|7551.43|7553.21|7553.21|7554.51|7554.51|7551.28|7551.28|0
1632381900000|2021-09-23 07:25:00|7553.09|7553.09|7553.54|7553.54|7553.54|7553.54|7552.61|7552.61|0
1632382200000|2021-09-23 07:30:00|7552.08|7552.08|7549.12|7549.12|7552.08|7552.08|7548.05|7548.05|0
1632382500000|2021-09-23 07:35:00|7548.5|7548.5|7554.8|7554.8|7554.8|7554.8|7548.5|7548.5|0
1632382800000|2021-09-23 07:40:00|7553.24|7553.24|7558.01|7558.01|7558.01|7558.01|7553.24|7553.24|0
1632383100000|2021-09-23 07:45:00|7559.52|7559.52|7558.47|7558.47|7561.89|7561.89|7558.47|7558.47|0
1632383400000|2021-09-23 07:50:00|7559.07|7559.07|7553.57|7553.57|7559.07|7559.07|7553.57|7553.57|0
1632383700000|2021-09-23 07:55:00|7554|7554|7555.23|7555.23|7555.23|7555.23|7554|7554|0
1632384000000|2021-09-23 08:00:00|7554.67|7554.67|7558.88|7558.88|7558.88|7558.88|7554.67|7554.67|0
1632384300000|2021-09-23 08:05:00|7560.76|7560.76|7563.85|7563.85|7564.89|7564.89|7560.76|7560.76|0
1632384600000|2021-09-23 08:10:00|7563.12|7563.12|7561.32|7561.32|7563.12|7563.12|7561.32|7561.32|0
1632384900000|2021-09-23 08:15:00|7560.7|7560.7|7556.15|7556.15|7560.7|7560.7|7554.87|7554.87|0
1632385200000|2021-09-23 08:20:00|7556.31|7556.31|7556.33|7556.33|7557|7557|7555.79|7555.79|0
1632385500000|2021-09-23 08:25:00|7557.21|7557.21|7555.35|7555.35|7557.48|7557.48|7555.35|7555.35|0
1632385800000|2021-09-23 08:30:00|7553.8|7553.8|7553.43|7553.43|7555.36|7555.36|7553.43|7553.43|0
1632386100000|2021-09-23 08:35:00|7554.31|7554.31|7558.67|7558.67|7558.67|7558.67|7554.31|7554.31|0
1632386400000|2021-09-23 08:40:00|7559.57|7559.57|7559.31|7559.31|7560.11|7560.11|7559.31|7559.31|0
1632386700000|2021-09-23 08:45:00|7558.58|7558.58|7559.23|7559.23|7559.59|7559.59|7558.58|7558.58|0
1632387000000|2021-09-23 08:50:00|7560.11|7560.11|7562.57|7562.57|7562.57|7562.57|7560.11|7560.11|0
1632387300000|2021-09-23 08:55:00|7562.6|7562.6|7563.4|7563.4|7563.4|7563.4|7562.53|7562.53|0
1632387600000|2021-09-23 09:00:00|7562.59|7562.59|7559.93|7559.93|7564.38|7564.38|7559.93|7559.93|0
1632387900000|2021-09-23 09:05:00|7558.59|7558.59|7558.34|7558.34|7558.59|7558.59|7556.26|7556.26|0
1632388200000|2021-09-23 09:10:00|7554.8|7554.8|7557.09|7557.09|7558.22|7558.22|7554.8|7554.8|0
1632388500000|2021-09-23 09:15:00|7557.13|7557.13|7549.38|7549.38|7557.52|7557.52|7549.38|7549.38|0
1632388800000|2021-09-23 09:20:00|7548.69|7548.69|7546.98|7546.98|7550.21|7550.21|7546.98|7546.98|0
1632389100000|2021-09-23 09:25:00|7546.64|7546.64|7546.55|7546.55|7546.65|7546.65|7546.54|7546.54|0
1632389400000|2021-09-23 09:30:00|7546.89|7546.89|7544.73|7544.73|7546.89|7546.89|7543.06|7543.06|0
1632389700000|2021-09-23 09:35:00|7544.88|7544.88|7544.47|7544.47|7544.89|7544.89|7544.32|7544.32|0
1632390000000|2021-09-23 09:40:00|7544.21|7544.21|7542|7542|7544.21|7544.21|7542|7542|0
1632390300000|2021-09-23 09:45:00|7542.11|7542.11|7535.34|7535.34|7542.11|7542.11|7535.34|7535.34|0
1632390600000|2021-09-23 09:50:00|7534.53|7534.53|7530.84|7530.84|7534.53|7534.53|7530.84|7530.84|0
1632390900000|2021-09-23 09:55:00|7532.08|7532.08|7531.92|7531.92|7532.08|7532.08|7531.84|7531.84|0
1632391200000|2021-09-23 10:00:00|7532.25|7532.25|7535.59|7535.59|7535.67|7535.67|7532.25|7532.25|0
1632391500000|2021-09-23 10:05:00|7536.19|7536.19|7537.18|7537.18|7537.76|7537.76|7536.19|7536.19|0
1632391800000|2021-09-23 10:10:00|7537.52|7537.52|7519.48|7519.48|7537.52|7537.52|7519.48|7519.48|0
1632392100000|2021-09-23 10:15:00|7519.47|7519.47|7521.44|7521.44|7521.44|7521.44|7518.98|7518.98|0
1632392400000|2021-09-23 10:20:00|7518.86|7518.86|7522.76|7522.76|7523.03|7523.03|7518.86|7518.86|0
1632392700000|2021-09-23 10:25:00|7523.66|7523.66|7526.02|7526.02|7526.02|7526.02|7522.8|7522.8|0
1632393000000|2021-09-23 10:30:00|7526.46|7526.46|7526.94|7526.94|7526.94|7526.94|7525.24|7525.24|0
1632393300000|2021-09-23 10:35:00|7524.46|7524.46|7521.76|7521.76|7525.05|7525.05|7521.76|7521.76|0
1632393600000|2021-09-23 10:40:00|7522.09|7522.09|7521.58|7521.58|7522.09|7522.09|7520.89|7520.89|0
1632393900000|2021-09-23 10:45:00|7522.49|7522.49|7519.43|7519.43|7522.49|7522.49|7519.43|7519.43|0
1632394200000|2021-09-23 10:50:00|7519.67|7519.67|7521.32|7521.32|7521.32|7521.32|7519.2|7519.2|0
1632394500000|2021-09-23 10:55:00|7523.03|7523.03|7524.52|7524.52|7524.52|7524.52|7523|7523|0
1632394800000|2021-09-23 11:00:00|7523.1|7523.1|7524.7|7524.7|7524.7|7524.7|7523.1|7523.1|0
1632395100000|2021-09-23 11:05:00|7524.41|7524.41|7520.65|7520.65|7524.74|7524.74|7520.65|7520.65|0
1632395400000|2021-09-23 11:10:00|7520.38|7520.38|7515.03|7515.03|7520.38|7520.38|7515.03|7515.03|0
1632395700000|2021-09-23 11:15:00|7516.02|7516.02|7519.83|7519.83|7519.83|7519.83|7516.02|7516.02|0
1632396000000|2021-09-23 11:20:00|7524.84|7524.84|7525.29|7525.29|7525.29|7525.29|7522.96|7522.96|0
1632396300000|2021-09-23 11:25:00|7524.91|7524.91|7525.8|7525.8|7526.42|7526.42|7524.91|7524.91|0
1632396600000|2021-09-23 11:30:00|7523.44|7523.44|7523.53|7523.53|7523.68|7523.68|7523.44|7523.44|0
1632396900000|2021-09-23 11:35:00|7523.71|7523.71|7522.68|7522.68|7523.71|7523.71|7522.11|7522.11|0
1632397200000|2021-09-23 11:40:00|7523.43|7523.43|7526.09|7526.09|7526.09|7526.09|7523.43|7523.43|0
1632397500000|2021-09-23 11:45:00|7525.52|7525.52|7531.46|7531.46|7531.71|7531.71|7525.52|7525.52|0
1632397800000|2021-09-23 11:50:00|7532.26|7532.26|7533.12|7533.12|7533.12|7533.12|7532.26|7532.26|0
1632398100000|2021-09-23 11:55:00|7532.78|7532.78|7529.6|7529.6|7532.78|7532.78|7529.6|7529.6|0
1632398400000|2021-09-23 12:00:00|7530.33|7530.33|7529.03|7529.03|7530.33|7530.33|7528.97|7528.97|0
1632398700000|2021-09-23 12:05:00|7529.32|7529.32|7526.24|7526.24|7529.32|7529.32|7526.24|7526.24|0
1632399000000|2021-09-23 12:10:00|7523.61|7523.61|7523.3|7523.3|7524.53|7524.53|7523.3|7523.3|0
1632399300000|2021-09-23 12:15:00|7522.76|7522.76|7528.32|7528.32|7528.32|7528.32|7522.76|7522.76|0
1632399600000|2021-09-23 12:20:00|7528.44|7528.44|7528.98|7528.98|7529.41|7529.41|7528.44|7528.44|0
1632399900000|2021-09-23 12:25:00|7529.58|7529.58|7529.19|7529.19|7529.61|7529.61|7528.52|7528.52|0
1632400200000|2021-09-23 12:30:00|7529.32|7529.32|7530.01|7530.01|7530.01|7530.01|7527.26|7527.26|0
1632400500000|2021-09-23 12:35:00|7529.35|7529.35|7528.54|7528.54|7529.69|7529.69|7528.54|7528.54|0
1632400800000|2021-09-23 12:40:00|7528.58|7528.58|7519.97|7519.97|7528.58|7528.58|7519.97|7519.97|0
1632401100000|2021-09-23 12:45:00|7520.17|7520.17|7520.48|7520.48|7521.57|7521.57|7520.17|7520.17|0
1632401400000|2021-09-23 12:50:00|7520.67|7520.67|7517.15|7517.15|7520.92|7520.92|7517.15|7517.15|0
1632401700000|2021-09-23 12:55:00|7516.89|7516.89|7515.62|7515.62|7516.89|7516.89|7515.52|7515.52|0
1632402000000|2021-09-23 13:00:00|7514.76|7514.76|7513.77|7513.77|7515.15|7515.15|7513.77|7513.77|0
1632402300000|2021-09-23 13:05:00|7513.62|7513.62|7511.72|7511.72|7513.82|7513.82|7511.72|7511.72|0
1632402600000|2021-09-23 13:10:00|7513.54|7513.54|7511.8|7511.8|7513.54|7513.54|7511.8|7511.8|0
1632402900000|2021-09-23 13:15:00|7511.15|7511.15|7511.77|7511.77|7512.87|7512.87|7511.15|7511.15|0
1632403200000|2021-09-23 13:20:00|7510.89|7510.89|7510.56|7510.56|7513.69|7513.69|7510.56|7510.56|0
1632403500000|2021-09-23 13:25:00|7510.65|7510.65|7510.81|7510.81|7511.17|7511.17|7510.28|7510.28|0
1632403800000|2021-09-23 13:30:00|7511.35|7511.35|7510.88|7510.88|7515.03|7515.03|7509.88|7509.88|0
1632404100000|2021-09-23 13:35:00|7510.87|7510.87|7508.69|7508.69|7510.87|7510.87|7508.69|7508.69|0
1632404400000|2021-09-23 13:40:00|7511.91|7511.91|7513.37|7513.37|7513.37|7513.37|7511.75|7511.75|0
1632404700000|2021-09-23 13:45:00|7512.68|7512.68|7515.95|7515.95|7515.98|7515.98|7512.68|7512.68|0
1632405000000|2021-09-23 13:50:00|7515.06|7515.06|7514.33|7514.33|7515.06|7515.06|7513.14|7513.14|0
1632405300000|2021-09-23 13:55:00|7514.81|7514.81|7516.82|7516.82|7516.82|7516.82|7514.81|7514.81|0
1632405600000|2021-09-23 14:00:00|7515.89|7515.89|7522.36|7522.36|7522.36|7522.36|7515.78|7515.78|0
1632405900000|2021-09-23 14:05:00|7521.82|7521.82|7520.6|7520.6|7521.97|7521.97|7520.6|7520.6|0
1632406200000|2021-09-23 14:10:00|7520.27|7520.27|7516.31|7516.31|7520.27|7520.27|7515.85|7515.85|0
1632406500000|2021-09-23 14:15:00|7516.39|7516.39|7514.52|7514.52|7516.39|7516.39|7514.47|7514.47|0
1632406800000|2021-09-23 14:20:00|7514.88|7514.88|7518.7|7518.7|7518.73|7518.73|7514.88|7514.88|0
1632407100000|2021-09-23 14:25:00|7521.78|7521.78|7520.37|7520.37|7521.78|7521.78|7520.37|7520.37|0
1632407400000|2021-09-23 14:30:00|7519.87|7519.87|7519.05|7519.05|7520.2|7520.2|7519.05|7519.05|0
1632407700000|2021-09-23 14:35:00|7519.2|7519.2|7516.31|7516.31|7519.63|7519.63|7516.31|7516.31|0
1632408000000|2021-09-23 14:40:00|7515.67|7515.67|7515.89|7515.89|7516.68|7516.68|7515.18|7515.18|0
1632408300000|2021-09-23 14:45:00|7516.39|7516.39|7518.53|7518.53|7518.53|7518.53|7516.39|7516.39|0
1632408600000|2021-09-23 14:50:00|7519.52|7519.52|7519.04|7519.04|7519.52|7519.52|7519.04|7519.04|0
1632408900000|2021-09-23 14:55:00|7519.01|7519.01|7519.46|7519.46|7519.46|7519.46|7517.43|7517.43|0
1632409200000|2021-09-23 15:00:00|7518.9|7518.9|7520.49|7520.49|7521.14|7521.14|7518.9|7518.9|0
1632409500000|2021-09-23 15:05:00|7519.32|7519.32|7521.34|7521.34|7521.34|7521.34|7519.32|7519.32|0
1632409800000|2021-09-23 15:10:00|7517.9|7517.9|7518.79|7518.79|7519.16|7519.16|7517.25|7517.25|0
1632410100000|2021-09-23 15:15:00|7517.92|7517.92|7513.82|7513.82|7517.92|7517.92|7513.33|7513.33|0
1632410400000|2021-09-23 15:20:00|7513.89|7513.89|7511.45|7511.45|7513.96|7513.96|7511.45|7511.45|0
1632410700000|2021-09-23 15:25:00|7511.49|7511.49|7509.95|7509.95|7511.49|7511.49|7509.95|7509.95|0
1632467700000|2021-09-24 07:15:00|7477.74|7477.74|7483.16|7483.16|7483.16|7483.16|7477.74|7477.74|0
1632468000000|2021-09-24 07:20:00|7485.69|7485.69|7479.29|7479.29|7485.69|7485.69|7479.29|7479.29|0
1632468300000|2021-09-24 07:25:00|7478.58|7478.58|7481.23|7481.23|7483.83|7483.83|7476.97|7476.97|0
1632468600000|2021-09-24 07:30:00|7476.72|7476.72|7474.89|7474.89|7476.72|7476.72|7472.66|7472.66|0
1632468900000|2021-09-24 07:35:00|7475.02|7475.02|7478.05|7478.05|7478.05|7478.05|7475.02|7475.02|0
1632469200000|2021-09-24 07:40:00|7477.65|7477.65|7477.83|7477.83|7477.83|7477.83|7475.61|7475.61|0
1632469500000|2021-09-24 07:45:00|7479.27|7479.27|7481.53|7481.53|7482.02|7482.02|7479.27|7479.27|0
1632469800000|2021-09-24 07:50:00|7480.96|7480.96|7483.23|7483.23|7483.4|7483.4|7480.88|7480.88|0
1632470100000|2021-09-24 07:55:00|7483.47|7483.47|7474.33|7474.33|7483.47|7483.47|7474.33|7474.33|0
1632470400000|2021-09-24 08:00:00|7469.2|7469.2|7471.02|7471.02|7471.57|7471.57|7468.83|7468.83|0
1632470700000|2021-09-24 08:05:00|7469.55|7469.55|7465.99|7465.99|7469.57|7469.57|7465.99|7465.99|0
1632471000000|2021-09-24 08:10:00|7465.37|7465.37|7467.57|7467.57|7467.57|7467.57|7465.37|7465.37|0
1632471300000|2021-09-24 08:15:00|7468.19|7468.19|7467.72|7467.72|7468.39|7468.39|7467.72|7467.72|0
1632471600000|2021-09-24 08:20:00|7467.82|7467.82|7467.73|7467.73|7467.82|7467.82|7466.34|7466.34|0
1632471900000|2021-09-24 08:25:00|7467.88|7467.88|7462.44|7462.44|7467.88|7467.88|7462.44|7462.44|0
1632472200000|2021-09-24 08:30:00|7461.66|7461.66|7462.57|7462.57|7463.51|7463.51|7461.02|7461.02|0
1632472500000|2021-09-24 08:35:00|7463.49|7463.49|7462.22|7462.22|7463.88|7463.88|7462.22|7462.22|0
1632472800000|2021-09-24 08:40:00|7461.92|7461.92|7462.44|7462.44|7462.44|7462.44|7460.83|7460.83|0
1632473100000|2021-09-24 08:45:00|7462.75|7462.75|7460.11|7460.11|7462.75|7462.75|7460.11|7460.11|0
1632473400000|2021-09-24 08:50:00|7459.57|7459.57|7458.9|7458.9|7464.5|7464.5|7458.9|7458.9|0
1632473700000|2021-09-24 08:55:00|7459.11|7459.11|7463.66|7463.66|7463.66|7463.66|7459.11|7459.11|0
1632474000000|2021-09-24 09:00:00|7467.65|7467.65|7466.26|7466.26|7467.65|7467.65|7465.8|7465.8|0
1632474300000|2021-09-24 09:05:00|7466.88|7466.88|7467.77|7467.77|7467.85|7467.85|7466.86|7466.86|0
1632474600000|2021-09-24 09:10:00|7463.22|7463.22|7461.67|7461.67|7465.95|7465.95|7461.67|7461.67|0
1632474900000|2021-09-24 09:15:00|7460.4|7460.4|7457.96|7457.96|7460.4|7460.4|7456.3|7456.3|0
1632475200000|2021-09-24 09:20:00|7457.88|7457.88|7460.11|7460.11|7460.11|7460.11|7457.88|7457.88|0
1632475500000|2021-09-24 09:25:00|7461.16|7461.16|7462.78|7462.78|7462.98|7462.98|7461.16|7461.16|0
1632475800000|2021-09-24 09:30:00|7463.04|7463.04|7469.21|7469.21|7469.21|7469.21|7463.04|7463.04|0
1632476100000|2021-09-24 09:35:00|7468.28|7468.28|7468.12|7468.12|7469.59|7469.59|7467.59|7467.59|0
1632476400000|2021-09-24 09:40:00|7468.08|7468.08|7468.62|7468.62|7469.01|7469.01|7467.55|7467.55|0
1632476700000|2021-09-24 09:45:00|7469.56|7469.56|7464.61|7464.61|7469.56|7469.56|7464.61|7464.61|0
1632477000000|2021-09-24 09:50:00|7462.41|7462.41|7456.25|7456.25|7462.41|7462.41|7456.25|7456.25|0
1632477300000|2021-09-24 09:55:00|7454.57|7454.57|7454.72|7454.72|7455.1|7455.1|7452.96|7452.96|0
1632477600000|2021-09-24 10:00:00|7454.37|7454.37|7449.78|7449.78|7454.37|7454.37|7449.78|7449.78|0
1632477900000|2021-09-24 10:05:00|7451|7451|7449.36|7449.36|7451|7451|7447.88|7447.88|0
1632478200000|2021-09-24 10:10:00|7450.55|7450.55|7450.41|7450.41|7450.55|7450.55|7448.14|7448.14|0
1632478500000|2021-09-24 10:15:00|7450.23|7450.23|7453.42|7453.42|7453.42|7453.42|7450.23|7450.23|0
1632478800000|2021-09-24 10:20:00|7452.99|7452.99|7454.77|7454.77|7454.77|7454.77|7452.99|7452.99|0
1632479100000|2021-09-24 10:25:00|7458.49|7458.49|7457.07|7457.07|7458.5|7458.5|7457.07|7457.07|0
1632479400000|2021-09-24 10:30:00|7456.54|7456.54|7456.99|7456.99|7456.99|7456.99|7456.09|7456.09|0
1632479700000|2021-09-24 10:35:00|7452.31|7452.31|7450.37|7450.37|7452.31|7452.31|7450.37|7450.37|0
1632480000000|2021-09-24 10:40:00|7451.75|7451.75|7455.66|7455.66|7455.66|7455.66|7451.75|7451.75|0
1632480300000|2021-09-24 10:45:00|7457.09|7457.09|7455.92|7455.92|7457.91|7457.91|7455.78|7455.78|0
1632480600000|2021-09-24 10:50:00|7456.78|7456.78|7455.1|7455.1|7457.34|7457.34|7455.1|7455.1|0
1632480900000|2021-09-24 10:55:00|7455.33|7455.33|7455.76|7455.76|7455.76|7455.76|7455.15|7455.15|0
1632481200000|2021-09-24 11:00:00|7456.47|7456.47|7454.91|7454.91|7456.47|7456.47|7454.91|7454.91|0
1632481500000|2021-09-24 11:05:00|7454|7454|7457.53|7457.53|7458.31|7458.31|7454|7454|0
1632481800000|2021-09-24 11:10:00|7456.93|7456.93|7453.36|7453.36|7457.43|7457.43|7453.36|7453.36|0
1632482100000|2021-09-24 11:15:00|7453.29|7453.29|7454.19|7454.19|7454.19|7454.19|7453.11|7453.11|0
1632482400000|2021-09-24 11:20:00|7453.98|7453.98|7454.91|7454.91|7454.91|7454.91|7453.98|7453.98|0
1632482700000|2021-09-24 11:25:00|7453.58|7453.58|7454.39|7454.39|7455.41|7455.41|7453.45|7453.45|0
1632483000000|2021-09-24 11:30:00|7455.57|7455.57|7454.97|7454.97|7455.57|7455.57|7454.34|7454.34|0
1632483300000|2021-09-24 11:35:00|7455.18|7455.18|7454.99|7454.99|7455.91|7455.91|7454.99|7454.99|0
1632483600000|2021-09-24 11:40:00|7456.04|7456.04|7452.59|7452.59|7456.04|7456.04|7452.59|7452.59|0
1632483900000|2021-09-24 11:45:00|7451.58|7451.58|7450.82|7450.82|7452.26|7452.26|7450.82|7450.82|0
1632484200000|2021-09-24 11:50:00|7450.12|7450.12|7447.56|7447.56|7450.12|7450.12|7447.56|7447.56|0
1632484500000|2021-09-24 11:55:00|7447.47|7447.47|7449.38|7449.38|7449.79|7449.79|7447.47|7447.47|0
1632484800000|2021-09-24 12:00:00|7448.14|7448.14|7447.84|7447.84|7448.14|7448.14|7447.3|7447.3|0
1632485100000|2021-09-24 12:05:00|7449.03|7449.03|7448.64|7448.64|7449.44|7449.44|7448.6|7448.6|0
1632485400000|2021-09-24 12:10:00|7448.48|7448.48|7442.76|7442.76|7448.48|7448.48|7442.76|7442.76|0
1632485700000|2021-09-24 12:15:00|7440.94|7440.94|7442.57|7442.57|7443.49|7443.49|7440.94|7440.94|0
1632486000000|2021-09-24 12:20:00|7442.39|7442.39|7442|7442|7443.14|7443.14|7442|7442|0
1632486300000|2021-09-24 12:25:00|7442.55|7442.55|7446.34|7446.34|7446.34|7446.34|7442.55|7442.55|0
1632486600000|2021-09-24 12:30:00|7447.45|7447.45|7446.53|7446.53|7448.14|7448.14|7446.53|7446.53|0
1632486900000|2021-09-24 12:35:00|7447.14|7447.14|7448.66|7448.66|7448.96|7448.96|7446.8|7446.8|0
1632487200000|2021-09-24 12:40:00|7447.51|7447.51|7450.2|7450.2|7450.2|7450.2|7447.51|7447.51|0
1632487500000|2021-09-24 12:45:00|7449.51|7449.51|7448.56|7448.56|7449.51|7449.51|7447.89|7447.89|0
1632487800000|2021-09-24 12:50:00|7447.82|7447.82|7442.14|7442.14|7447.82|7447.82|7442.14|7442.14|0
1632488100000|2021-09-24 12:55:00|7441.88|7441.88|7443.54|7443.54|7443.54|7443.54|7441.88|7441.88|0
1632488400000|2021-09-24 13:00:00|7445.25|7445.25|7443.68|7443.68|7445.25|7445.25|7443.58|7443.58|0
1632488700000|2021-09-24 13:05:00|7443.96|7443.96|7444.24|7444.24|7445.03|7445.03|7443.5|7443.5|0
1632489000000|2021-09-24 13:10:00|7443.92|7443.92|7442.17|7442.17|7443.92|7443.92|7441.25|7441.25|0
1632489300000|2021-09-24 13:15:00|7442.67|7442.67|7440.56|7440.56|7442.67|7442.67|7440.56|7440.56|0
1632489600000|2021-09-24 13:20:00|7441.44|7441.44|7442.74|7442.74|7442.74|7442.74|7441.44|7441.44|0
1632489900000|2021-09-24 13:25:00|7443.4|7443.4|7446.23|7446.23|7446.23|7446.23|7443.4|7443.4|0
1632490200000|2021-09-24 13:30:00|7446.66|7446.66|7448.11|7448.11|7448.93|7448.93|7446.56|7446.56|0
1632490500000|2021-09-24 13:35:00|7450.81|7450.81|7453.27|7453.27|7454.45|7454.45|7449.09|7449.09|0
1632490800000|2021-09-24 13:40:00|7452.42|7452.42|7451.4|7451.4|7453.72|7453.72|7451.4|7451.4|0
1632491100000|2021-09-24 13:45:00|7450.75|7450.75|7437.31|7437.31|7450.75|7450.75|7437.31|7437.31|0
1632491400000|2021-09-24 13:50:00|7437.15|7437.15|7443.96|7443.96|7443.96|7443.96|7436.78|7436.78|0
1632491700000|2021-09-24 13:55:00|7442.95|7442.95|7444.52|7444.52|7444.52|7444.52|7441.65|7441.65|0
1632492000000|2021-09-24 14:00:00|7447.26|7447.26|7451.33|7451.33|7451.33|7451.33|7447.26|7447.26|0
1632492300000|2021-09-24 14:05:00|7450.91|7450.91|7448.08|7448.08|7450.91|7450.91|7446.92|7446.92|0
1632492600000|2021-09-24 14:10:00|7446.75|7446.75|7443.19|7443.19|7446.75|7446.75|7443.19|7443.19|0
1632492900000|2021-09-24 14:15:00|7443.26|7443.26|7447.35|7447.35|7447.35|7447.35|7443.26|7443.26|0
1632493200000|2021-09-24 14:20:00|7448.08|7448.08|7450.62|7450.62|7450.62|7450.62|7447.64|7447.64|0
1632493500000|2021-09-24 14:25:00|7448.01|7448.01|7449.47|7449.47|7451.22|7451.22|7448.01|7448.01|0
1632493800000|2021-09-24 14:30:00|7447|7447|7449.17|7449.17|7449.17|7449.17|7446.95|7446.95|0
1632494100000|2021-09-24 14:35:00|7449.72|7449.72|7451.82|7451.82|7451.82|7451.82|7449.01|7449.01|0
1632494400000|2021-09-24 14:40:00|7449.9|7449.9|7450.72|7450.72|7451.53|7451.53|7449.78|7449.78|0
1632494700000|2021-09-24 14:45:00|7450.33|7450.33|7450.73|7450.73|7451.87|7451.87|7447.8|7447.8|0
1632495000000|2021-09-24 14:50:00|7448.53|7448.53|7448.54|7448.54|7450.07|7450.07|7447.99|7447.99|0
1632495300000|2021-09-24 14:55:00|7448.48|7448.48|7446.94|7446.94|7448.79|7448.79|7446.94|7446.94|0
1632495600000|2021-09-24 15:00:00|7445.9|7445.9|7446.42|7446.42|7447.17|7447.17|7445.9|7445.9|0
1632495900000|2021-09-24 15:05:00|7445.94|7445.94|7446.14|7446.14|7446.82|7446.82|7445.68|7445.68|0
1632496200000|2021-09-24 15:10:00|7446.05|7446.05|7446.07|7446.07|7446.83|7446.83|7446.05|7446.05|0
1632496500000|2021-09-24 15:15:00|7443.13|7443.13|7445.35|7445.35|7445.35|7445.35|7443.13|7443.13|0
1632496800000|2021-09-24 15:20:00|7444.21|7444.21|7443.37|7443.37|7445.1|7445.1|7443.2|7443.2|0
1632497100000|2021-09-24 15:25:00|7442.03|7442.03|7442.43|7442.43|7442.72|7442.72|7441.53|7441.53|0
1632726900000|2021-09-27 07:15:00|7474.31|7474.31|7473.56|7473.56|7477.37|7477.37|7473.56|7473.56|0
1632727200000|2021-09-27 07:20:00|7474.4|7474.4|7468.62|7468.62|7474.4|7474.4|7467.54|7467.54|0
1632727500000|2021-09-27 07:25:00|7466.95|7466.95|7462.99|7462.99|7466.95|7466.95|7459.94|7459.94|0
1632727800000|2021-09-27 07:30:00|7462.21|7462.21|7465.95|7465.95|7465.95|7465.95|7462.21|7462.21|0
1632728100000|2021-09-27 07:35:00|7464.79|7464.79|7457.23|7457.23|7464.79|7464.79|7457.23|7457.23|0
1632728400000|2021-09-27 07:40:00|7455.84|7455.84|7459.77|7459.77|7459.77|7459.77|7454.7|7454.7|0
1632728700000|2021-09-27 07:45:00|7460.42|7460.42|7460|7460|7460.42|7460.42|7458.98|7458.98|0
1632729000000|2021-09-27 07:50:00|7458.6|7458.6|7456.89|7456.89|7458.6|7458.6|7456.87|7456.87|0
1632729300000|2021-09-27 07:55:00|7456.68|7456.68|7455.31|7455.31|7456.68|7456.68|7454.36|7454.36|0
1632729600000|2021-09-27 08:00:00|7452.63|7452.63|7453.73|7453.73|7455.16|7455.16|7452.63|7452.63|0
1632729900000|2021-09-27 08:05:00|7452.81|7452.81|7453.67|7453.67|7455.07|7455.07|7452.81|7452.81|0
1632730200000|2021-09-27 08:10:00|7449.69|7449.69|7443.03|7443.03|7449.69|7449.69|7441.95|7441.95|0
1632730500000|2021-09-27 08:15:00|7442.64|7442.64|7438.6|7438.6|7442.64|7442.64|7438.55|7438.55|0
1632730800000|2021-09-27 08:20:00|7438.09|7438.09|7434.81|7434.81|7438.09|7438.09|7434.81|7434.81|0
1632731100000|2021-09-27 08:25:00|7435.8|7435.8|7434.67|7434.67|7435.8|7435.8|7432.93|7432.93|0
1632731400000|2021-09-27 08:30:00|7433.29|7433.29|7430.6|7430.6|7433.29|7433.29|7429.66|7429.66|0
1632731700000|2021-09-27 08:35:00|7429.53|7429.53|7432.73|7432.73|7432.73|7432.73|7428.93|7428.93|0
1632732000000|2021-09-27 08:40:00|7430.81|7430.81|7431.17|7431.17|7432.19|7432.19|7430.81|7430.81|0
1632732300000|2021-09-27 08:45:00|7431.09|7431.09|7429.68|7429.68|7432.83|7432.83|7428.05|7428.05|0
1632732600000|2021-09-27 08:50:00|7429.9|7429.9|7428.99|7428.99|7430.14|7430.14|7427.77|7427.77|0
1632732900000|2021-09-27 08:55:00|7429.9|7429.9|7427.87|7427.87|7430.78|7430.78|7427.87|7427.87|0
1632733200000|2021-09-27 09:00:00|7427.34|7427.34|7428.48|7428.48|7428.91|7428.91|7427.34|7427.34|0
1632733500000|2021-09-27 09:05:00|7428.8|7428.8|7426.17|7426.17|7428.98|7428.98|7426.01|7426.01|0
1632733800000|2021-09-27 09:10:00|7425.24|7425.24|7425.69|7425.69|7426.69|7426.69|7425.24|7425.24|0
1632734100000|2021-09-27 09:15:00|7427.39|7427.39|7428.31|7428.31|7428.31|7428.31|7426.8|7426.8|0
1632734400000|2021-09-27 09:20:00|7429.59|7429.59|7431.37|7431.37|7432.14|7432.14|7429.59|7429.59|0
1632734700000|2021-09-27 09:25:00|7432.74|7432.74|7432.79|7432.79|7433.25|7433.25|7432.74|7432.74|0
1632735000000|2021-09-27 09:30:00|7429.01|7429.01|7428.27|7428.27|7429.01|7429.01|7427.24|7427.24|0
1632735300000|2021-09-27 09:35:00|7426.97|7426.97|7426.93|7426.93|7426.97|7426.97|7424.16|7424.16|0
1632735600000|2021-09-27 09:40:00|7426.95|7426.95|7426.27|7426.27|7427.6|7427.6|7426.09|7426.09|0
1632735900000|2021-09-27 09:45:00|7424.63|7424.63|7425.44|7425.44|7425.44|7425.44|7423.82|7423.82|0
1632736200000|2021-09-27 09:50:00|7425.57|7425.57|7424.45|7424.45|7425.94|7425.94|7423.45|7423.45|0
1632736500000|2021-09-27 09:55:00|7420.75|7420.75|7415.22|7415.22|7420.75|7420.75|7413.24|7413.24|0
1632736800000|2021-09-27 10:00:00|7415.23|7415.23|7410.51|7410.51|7415.23|7415.23|7410.51|7410.51|0
1632737100000|2021-09-27 10:05:00|7410.57|7410.57|7410.92|7410.92|7412.39|7412.39|7410.55|7410.55|0
1632737400000|2021-09-27 10:10:00|7411.53|7411.53|7410.33|7410.33|7411.53|7411.53|7410.33|7410.33|0
1632737700000|2021-09-27 10:15:00|7410.95|7410.95|7408.63|7408.63|7411.08|7411.08|7408.63|7408.63|0
1632738000000|2021-09-27 10:20:00|7407.88|7407.88|7406.42|7406.42|7407.88|7407.88|7404.82|7404.82|0
1632738300000|2021-09-27 10:25:00|7406.65|7406.65|7408.6|7408.6|7408.6|7408.6|7406.52|7406.52|0
1632738600000|2021-09-27 10:30:00|7408.91|7408.91|7405.77|7405.77|7408.91|7408.91|7405.77|7405.77|0
1632738900000|2021-09-27 10:35:00|7405.58|7405.58|7405.29|7405.29|7406.47|7406.47|7405.29|7405.29|0
1632739200000|2021-09-27 10:40:00|7406.1|7406.1|7405.72|7405.72|7406.9|7406.9|7405.72|7405.72|0
1632739500000|2021-09-27 10:45:00|7404.93|7404.93|7403.96|7403.96|7404.93|7404.93|7403.96|7403.96|0
1632739800000|2021-09-27 10:50:00|7402.73|7402.73|7400.18|7400.18|7402.73|7402.73|7400.18|7400.18|0
1632740100000|2021-09-27 10:55:00|7399.17|7399.17|7397.07|7397.07|7399.17|7399.17|7397.07|7397.07|0
1632740400000|2021-09-27 11:00:00|7398.36|7398.36|7401.98|7401.98|7403.01|7403.01|7398.36|7398.36|0
1632740700000|2021-09-27 11:05:00|7400.95|7400.95|7393.01|7393.01|7400.95|7400.95|7393.01|7393.01|0
1632741000000|2021-09-27 11:10:00|7393.21|7393.21|7400.52|7400.52|7400.52|7400.52|7393.21|7393.21|0
1632741300000|2021-09-27 11:15:00|7402.24|7402.24|7405.36|7405.36|7405.36|7405.36|7402.24|7402.24|0
1632741600000|2021-09-27 11:20:00|7407.22|7407.22|7408.3|7408.3|7409.14|7409.14|7407.22|7407.22|0
1632741900000|2021-09-27 11:25:00|7406.91|7406.91|7406.42|7406.42|7407.56|7407.56|7406.32|7406.32|0
1632742200000|2021-09-27 11:30:00|7405.59|7405.59|7406.6|7406.6|7406.6|7406.6|7405.38|7405.38|0
1632742500000|2021-09-27 11:35:00|7407.42|7407.42|7407.44|7407.44|7407.89|7407.89|7406.87|7406.87|0
1632742800000|2021-09-27 11:40:00|7408.33|7408.33|7408.19|7408.19|7408.38|7408.38|7406.83|7406.83|0
1632743100000|2021-09-27 11:45:00|7409.06|7409.06|7407.84|7407.84|7410.16|7410.16|7407.84|7407.84|0
1632743400000|2021-09-27 11:50:00|7407.31|7407.31|7406.59|7406.59|7409.14|7409.14|7406.59|7406.59|0
1632743700000|2021-09-27 11:55:00|7406.37|7406.37|7406.43|7406.43|7406.56|7406.56|7405.56|7405.56|0
1632744000000|2021-09-27 12:00:00|7405.82|7405.82|7408.23|7408.23|7409.56|7409.56|7405.82|7405.82|0
1632744300000|2021-09-27 12:05:00|7409.75|7409.75|7410.8|7410.8|7411.25|7411.25|7409.75|7409.75|0
1632744600000|2021-09-27 12:10:00|7409.49|7409.49|7410.16|7410.16|7410.46|7410.46|7409.49|7409.49|0
1632744900000|2021-09-27 12:15:00|7408.84|7408.84|7406.67|7406.67|7408.84|7408.84|7406.67|7406.67|0
1632745200000|2021-09-27 12:20:00|7406.11|7406.11|7409.49|7409.49|7410|7410|7405.93|7405.93|0
1632745500000|2021-09-27 12:25:00|7409.7|7409.7|7408.69|7408.69|7409.7|7409.7|7407.88|7407.88|0
1632745800000|2021-09-27 12:30:00|7408.66|7408.66|7411.49|7411.49|7411.49|7411.49|7408.66|7408.66|0
1632746100000|2021-09-27 12:35:00|7411.61|7411.61|7412.6|7412.6|7412.6|7412.6|7411.61|7411.61|0
1632746400000|2021-09-27 12:40:00|7411.16|7411.16|7412.2|7412.2|7412.2|7412.2|7410.49|7410.49|0
1632746700000|2021-09-27 12:45:00|7412.52|7412.52|7414.6|7414.6|7414.6|7414.6|7411.2|7411.2|0
1632747000000|2021-09-27 12:50:00|7414.61|7414.61|7415.81|7415.81|7416.91|7416.91|7414.61|7414.61|0
1632747300000|2021-09-27 12:55:00|7415.68|7415.68|7412.57|7412.57|7415.68|7415.68|7412.29|7412.29|0
1632747600000|2021-09-27 13:00:00|7411.09|7411.09|7407.27|7407.27|7411.09|7411.09|7407.27|7407.27|0
1632747900000|2021-09-27 13:05:00|7406.66|7406.66|7405.16|7405.16|7408.1|7408.1|7404.79|7404.79|0
1632748200000|2021-09-27 13:10:00|7404.78|7404.78|7404.17|7404.17|7404.78|7404.78|7404.07|7404.07|0
1632748500000|2021-09-27 13:15:00|7404.09|7404.09|7404.1|7404.1|7404.23|7404.23|7403.78|7403.78|0
1632748800000|2021-09-27 13:20:00|7404.6|7404.6|7406.52|7406.52|7408.2|7408.2|7404.6|7404.6|0
1632749100000|2021-09-27 13:25:00|7408.43|7408.43|7410.41|7410.41|7410.49|7410.49|7408.43|7408.43|0
1632749400000|2021-09-27 13:30:00|7410.75|7410.75|7406.01|7406.01|7414.02|7414.02|7406.01|7406.01|0
1632749700000|2021-09-27 13:35:00|7403.31|7403.31|7395.16|7395.16|7403.31|7403.31|7394.29|7394.29|0
1632750000000|2021-09-27 13:40:00|7394.45|7394.45|7392.45|7392.45|7394.45|7394.45|7391.67|7391.67|0
1632750300000|2021-09-27 13:45:00|7393.73|7393.73|7402.3|7402.3|7402.3|7402.3|7392.82|7392.82|0
1632750600000|2021-09-27 13:50:00|7404.77|7404.77|7402.17|7402.17|7404.77|7404.77|7401.93|7401.93|0
1632750900000|2021-09-27 13:55:00|7405.3|7405.3|7406.06|7406.06|7407.33|7407.33|7404.72|7404.72|0
1632751200000|2021-09-27 14:00:00|7405.26|7405.26|7402.54|7402.54|7405.26|7405.26|7401.62|7401.62|0
1632751500000|2021-09-27 14:05:00|7402.02|7402.02|7399.62|7399.62|7402.02|7402.02|7396.44|7396.44|0
1632751800000|2021-09-27 14:10:00|7398.56|7398.56|7395.5|7395.5|7398.56|7398.56|7395.5|7395.5|0
1632752100000|2021-09-27 14:15:00|7391.73|7391.73|7398.78|7398.78|7398.89|7398.89|7391.73|7391.73|0
1632752400000|2021-09-27 14:20:00|7400.56|7400.56|7408.35|7408.35|7408.35|7408.35|7400.56|7400.56|0
1632752700000|2021-09-27 14:25:00|7408.75|7408.75|7405.41|7405.41|7408.75|7408.75|7405.41|7405.41|0
1632753000000|2021-09-27 14:30:00|7405.67|7405.67|7401.86|7401.86|7405.8|7405.8|7401.86|7401.86|0
1632753300000|2021-09-27 14:35:00|7402.41|7402.41|7403.36|7403.36|7403.36|7403.36|7400.47|7400.47|0
1632753600000|2021-09-27 14:40:00|7404.66|7404.66|7404.87|7404.87|7405.5|7405.5|7403.15|7403.15|0
1632753900000|2021-09-27 14:45:00|7404.38|7404.38|7403.28|7403.28|7404.43|7404.43|7403.28|7403.28|0
1632754200000|2021-09-27 14:50:00|7403.02|7403.02|7402.23|7402.23|7403.02|7403.02|7401.68|7401.68|0
1632754500000|2021-09-27 14:55:00|7402.01|7402.01|7398.87|7398.87|7402.01|7402.01|7398.56|7398.56|0
1632754800000|2021-09-27 15:00:00|7397.16|7397.16|7400.28|7400.28|7400.28|7400.28|7397.16|7397.16|0
1632755100000|2021-09-27 15:05:00|7402.17|7402.17|7400.84|7400.84|7402.17|7402.17|7399.61|7399.61|0
1632755400000|2021-09-27 15:10:00|7400.73|7400.73|7402.32|7402.32|7402.32|7402.32|7400.73|7400.73|0
1632755700000|2021-09-27 15:15:00|7401.54|7401.54|7397.7|7397.7|7401.54|7401.54|7397.7|7397.7|0
1632756000000|2021-09-27 15:20:00|7396.67|7396.67|7395.29|7395.29|7396.67|7396.67|7394.13|7394.13|0
1632756300000|2021-09-27 15:25:00|7394.58|7394.58|7391.64|7391.64|7394.58|7394.58|7391.64|7391.64|0
1632813300000|2021-09-28 07:15:00|7344.86|7344.86|7336.21|7336.21|7344.86|7344.86|7336.21|7336.21|0
1632813600000|2021-09-28 07:20:00|7333.23|7333.23|7327.38|7327.38|7333.23|7333.23|7327.38|7327.38|0
1632813900000|2021-09-28 07:25:00|7330.05|7330.05|7319.18|7319.18|7330.05|7330.05|7314.81|7314.81|0
1632814200000|2021-09-28 07:30:00|7316.22|7316.22|7312.12|7312.12|7316.22|7316.22|7306.4|7306.4|0
1632814500000|2021-09-28 07:35:00|7312.72|7312.72|7310.94|7310.94|7314.03|7314.03|7310.94|7310.94|0
1632814800000|2021-09-28 07:40:00|7313.52|7313.52|7307.99|7307.99|7313.52|7313.52|7307.99|7307.99|0
1632815100000|2021-09-28 07:45:00|7304.38|7304.38|7301.15|7301.15|7305.52|7305.52|7301.15|7301.15|0
1632815400000|2021-09-28 07:50:00|7298.39|7298.39|7301.35|7301.35|7302.81|7302.81|7297.83|7297.83|0
1632815700000|2021-09-28 07:55:00|7301.65|7301.65|7304.11|7304.11|7304.91|7304.91|7300.45|7300.45|0
1632816000000|2021-09-28 08:00:00|7305.75|7305.75|7299.83|7299.83|7306.79|7306.79|7299.83|7299.83|0
1632816300000|2021-09-28 08:05:00|7299.6|7299.6|7289.08|7289.08|7299.6|7299.6|7289.08|7289.08|0
1632816600000|2021-09-28 08:10:00|7283.36|7283.36|7276.04|7276.04|7283.36|7283.36|7274.18|7274.18|0
1632816900000|2021-09-28 08:15:00|7280.07|7280.07|7275.97|7275.97|7280.11|7280.11|7275.97|7275.97|0
1632817200000|2021-09-28 08:20:00|7276.09|7276.09|7277.52|7277.52|7277.58|7277.58|7276.09|7276.09|0
1632817500000|2021-09-28 08:25:00|7276.64|7276.64|7280.64|7280.64|7281.89|7281.89|7276.64|7276.64|0
1632817800000|2021-09-28 08:30:00|7280.51|7280.51|7288.49|7288.49|7289.5|7289.5|7280.51|7280.51|0
1632818100000|2021-09-28 08:35:00|7292.23|7292.23|7297.83|7297.83|7297.83|7297.83|7292.23|7292.23|0
1632818400000|2021-09-28 08:40:00|7300.74|7300.74|7296.01|7296.01|7300.74|7300.74|7296.01|7296.01|0
1632818700000|2021-09-28 08:45:00|7296.23|7296.23|7298.21|7298.21|7298.21|7298.21|7294.96|7294.96|0
1632819000000|2021-09-28 08:50:00|7299.31|7299.31|7305.16|7305.16|7305.16|7305.16|7299.31|7299.31|0
1632819300000|2021-09-28 08:55:00|7304.61|7304.61|7304|7304|7306.67|7306.67|7304|7304|0
1632819600000|2021-09-28 09:00:00|7305.21|7305.21|7303.33|7303.33|7305.21|7305.21|7302.61|7302.61|0
1632819900000|2021-09-28 09:05:00|7307.45|7307.45|7308.4|7308.4|7308.4|7308.4|7305.42|7305.42|0
1632820200000|2021-09-28 09:10:00|7307.83|7307.83|7302.19|7302.19|7307.83|7307.83|7302.19|7302.19|0
1632820500000|2021-09-28 09:15:00|7300.15|7300.15|7290.65|7290.65|7300.15|7300.15|7290.65|7290.65|0
1632820800000|2021-09-28 09:20:00|7290.68|7290.68|7289.12|7289.12|7290.68|7290.68|7289|7289|0
1632821100000|2021-09-28 09:25:00|7287.3|7287.3|7286.85|7286.85|7287.73|7287.73|7286.85|7286.85|0
1632821400000|2021-09-28 09:30:00|7287.64|7287.64|7284.7|7284.7|7287.64|7287.64|7284.69|7284.69|0
1632821700000|2021-09-28 09:35:00|7282.5|7282.5|7287.87|7287.87|7287.87|7287.87|7282.5|7282.5|0
1632822000000|2021-09-28 09:40:00|7287.42|7287.42|7288.63|7288.63|7288.86|7288.86|7286.64|7286.64|0
1632822300000|2021-09-28 09:45:00|7287.95|7287.95|7283.75|7283.75|7287.95|7287.95|7283.75|7283.75|0
1632822600000|2021-09-28 09:50:00|7284.46|7284.46|7278.1|7278.1|7284.83|7284.83|7278.1|7278.1|0
1632822900000|2021-09-28 09:55:00|7277.52|7277.52|7273.39|7273.39|7277.52|7277.52|7273.39|7273.39|0
1632823200000|2021-09-28 10:00:00|7270.76|7270.76|7268.02|7268.02|7270.76|7270.76|7266.19|7266.19|0
1632823500000|2021-09-28 10:05:00|7267.52|7267.52|7264.87|7264.87|7267.52|7267.52|7264.87|7264.87|0
1632823800000|2021-09-28 10:10:00|7266.79|7266.79|7267.01|7267.01|7267.87|7267.87|7266.44|7266.44|0
1632824100000|2021-09-28 10:15:00|7267.81|7267.81|7267.48|7267.48|7267.81|7267.81|7265.12|7265.12|0
1632824400000|2021-09-28 10:20:00|7266.16|7266.16|7266.57|7266.57|7267.55|7267.55|7264.9|7264.9|0
1632824700000|2021-09-28 10:25:00|7268.37|7268.37|7273.37|7273.37|7273.37|7273.37|7268.24|7268.24|0
1632825000000|2021-09-28 10:30:00|7272.21|7272.21|7278.55|7278.55|7278.85|7278.85|7272.21|7272.21|0
1632825300000|2021-09-28 10:35:00|7275.2|7275.2|7280.07|7280.07|7280.07|7280.07|7275.2|7275.2|0
1632825600000|2021-09-28 10:40:00|7278.73|7278.73|7278.38|7278.38|7278.73|7278.73|7277.7|7277.7|0
1632825900000|2021-09-28 10:45:00|7278.44|7278.44|7282.49|7282.49|7282.49|7282.49|7278.44|7278.44|0
1632826200000|2021-09-28 10:50:00|7284.61|7284.61|7280.75|7280.75|7284.61|7284.61|7280.75|7280.75|0
1632826500000|2021-09-28 10:55:00|7282.79|7282.79|7284.25|7284.25|7284.25|7284.25|7281.15|7281.15|0
1632826800000|2021-09-28 11:00:00|7280.71|7280.71|7283.7|7283.7|7283.7|7283.7|7280.71|7280.71|0
1632827100000|2021-09-28 11:05:00|7284.27|7284.27|7277.56|7277.56|7284.27|7284.27|7277.56|7277.56|0
1632827400000|2021-09-28 11:10:00|7275.81|7275.81|7275.04|7275.04|7275.81|7275.81|7273.51|7273.51|0
1632827700000|2021-09-28 11:15:00|7273.56|7273.56|7274.86|7274.86|7274.86|7274.86|7272.5|7272.5|0
1632828000000|2021-09-28 11:20:00|7274.97|7274.97|7273.29|7273.29|7274.97|7274.97|7271.5|7271.5|0
1632828300000|2021-09-28 11:25:00|7274.43|7274.43|7277.17|7277.17|7277.17|7277.17|7274.11|7274.11|0
1632828600000|2021-09-28 11:30:00|7276.33|7276.33|7277.18|7277.18|7278.25|7278.25|7276.28|7276.28|0
1632828900000|2021-09-28 11:35:00|7276.04|7276.04|7271.9|7271.9|7276.04|7276.04|7271.49|7271.49|0
1632829200000|2021-09-28 11:40:00|7272.19|7272.19|7276.6|7276.6|7277.05|7277.05|7272.19|7272.19|0
1632829500000|2021-09-28 11:45:00|7277.08|7277.08|7279.65|7279.65|7280.07|7280.07|7277.08|7277.08|0
1632829800000|2021-09-28 11:50:00|7276.66|7276.66|7277.47|7277.47|7277.47|7277.47|7276.65|7276.65|0
1632830100000|2021-09-28 11:55:00|7277.86|7277.86|7275.59|7275.59|7279.45|7279.45|7275.59|7275.59|0
1632830400000|2021-09-28 12:00:00|7275.04|7275.04|7274.28|7274.28|7276.28|7276.28|7273.24|7273.24|0
1632830700000|2021-09-28 12:05:00|7274.29|7274.29|7277.18|7277.18|7277.18|7277.18|7274.29|7274.29|0
1632831000000|2021-09-28 12:10:00|7278.86|7278.86|7283.27|7283.27|7283.92|7283.92|7278.86|7278.86|0
1632831300000|2021-09-28 12:15:00|7282.81|7282.81|7284.78|7284.78|7284.81|7284.81|7282.81|7282.81|0
1632831600000|2021-09-28 12:20:00|7285.27|7285.27|7289.49|7289.49|7290.01|7290.01|7285.27|7285.27|0
1632831900000|2021-09-28 12:25:00|7288.48|7288.48|7289.67|7289.67|7289.67|7289.67|7287.31|7287.31|0
1632832200000|2021-09-28 12:30:00|7289.33|7289.33|7291.57|7291.57|7291.57|7291.57|7289.33|7289.33|0
1632832500000|2021-09-28 12:35:00|7291.07|7291.07|7292.6|7292.6|7292.6|7292.6|7290.2|7290.2|0
1632832800000|2021-09-28 12:40:00|7292.81|7292.81|7287.63|7287.63|7292.81|7292.81|7287.63|7287.63|0
1632833100000|2021-09-28 12:45:00|7286.13|7286.13|7283.9|7283.9|7286.18|7286.18|7283.9|7283.9|0
1632833400000|2021-09-28 12:50:00|7284.03|7284.03|7280.91|7280.91|7284.03|7284.03|7280.82|7280.82|0
1632833700000|2021-09-28 12:55:00|7282.18|7282.18|7284.92|7284.92|7284.92|7284.92|7282.18|7282.18|0
1632834000000|2021-09-28 13:00:00|7285.95|7285.95|7291.66|7291.66|7291.66|7291.66|7285.95|7285.95|0
1632834300000|2021-09-28 13:05:00|7293.58|7293.58|7295.81|7295.81|7295.88|7295.88|7293.58|7293.58|0
1632834600000|2021-09-28 13:10:00|7294.13|7294.13|7296.64|7296.64|7296.64|7296.64|7291.71|7291.71|0
1632834900000|2021-09-28 13:15:00|7299.22|7299.22|7303.28|7303.28|7303.28|7303.28|7298.52|7298.52|0
1632835200000|2021-09-28 13:20:00|7303.59|7303.59|7301.21|7301.21|7305.68|7305.68|7301.21|7301.21|0
1632835500000|2021-09-28 13:25:00|7301.75|7301.75|7299.03|7299.03|7301.75|7301.75|7297.93|7297.93|0
1632835800000|2021-09-28 13:30:00|7301.82|7301.82|7303.96|7303.96|7306|7306|7301.82|7301.82|0
1632836100000|2021-09-28 13:35:00|7305.99|7305.99|7301.91|7301.91|7305.99|7305.99|7301.91|7301.91|0
1632836400000|2021-09-28 13:40:00|7299.34|7299.34|7294.15|7294.15|7299.34|7299.34|7294.15|7294.15|0
1632836700000|2021-09-28 13:45:00|7288.6|7288.6|7280.73|7280.73|7288.6|7288.6|7280.73|7280.73|0
1632837000000|2021-09-28 13:50:00|7279.84|7279.84|7279.74|7279.74|7279.84|7279.84|7274.9|7274.9|0
1632837300000|2021-09-28 13:55:00|7284.02|7284.02|7289.11|7289.11|7289.11|7289.11|7282.57|7282.57|0
1632837600000|2021-09-28 14:00:00|7289.14|7289.14|7283.31|7283.31|7289.14|7289.14|7283.31|7283.31|0
1632837900000|2021-09-28 14:05:00|7280.42|7280.42|7272.09|7272.09|7280.42|7280.42|7272.09|7272.09|0
1632838200000|2021-09-28 14:10:00|7270.63|7270.63|7267|7267|7270.63|7270.63|7265.32|7265.32|0
1632838500000|2021-09-28 14:15:00|7264.96|7264.96|7261.36|7261.36|7264.96|7264.96|7261.36|7261.36|0
1632838800000|2021-09-28 14:20:00|7259.11|7259.11|7261.21|7261.21|7261.21|7261.21|7256.25|7256.25|0
1632839100000|2021-09-28 14:25:00|7263.65|7263.65|7267.7|7267.7|7267.7|7267.7|7262.96|7262.96|0
1632839400000|2021-09-28 14:30:00|7269.69|7269.69|7271.11|7271.11|7274.18|7274.18|7269.69|7269.69|0
1632839700000|2021-09-28 14:35:00|7272.16|7272.16|7287.14|7287.14|7287.14|7287.14|7272.16|7272.16|0
1632840000000|2021-09-28 14:40:00|7290.91|7290.91|7289.17|7289.17|7292.09|7292.09|7288.21|7288.21|0
1632840300000|2021-09-28 14:45:00|7288.82|7288.82|7296.46|7296.46|7296.46|7296.46|7288.82|7288.82|0
1632840600000|2021-09-28 14:50:00|7295.34|7295.34|7299.36|7299.36|7299.36|7299.36|7294.22|7294.22|0
1632840900000|2021-09-28 14:55:00|7297.1|7297.1|7292.58|7292.58|7297.1|7297.1|7292.58|7292.58|0
1632841200000|2021-09-28 15:00:00|7295.74|7295.74|7293.48|7293.48|7295.74|7295.74|7292.45|7292.45|0
1632841500000|2021-09-28 15:05:00|7293|7293|7293.04|7293.04|7295.58|7295.58|7292.93|7292.93|0
1632841800000|2021-09-28 15:10:00|7291.23|7291.23|7295.46|7295.46|7295.46|7295.46|7291.23|7291.23|0
1632842100000|2021-09-28 15:15:00|7296.44|7296.44|7292.42|7292.42|7296.44|7296.44|7291.4|7291.4|0
1632842400000|2021-09-28 15:20:00|7291.75|7291.75|7294.21|7294.21|7295.76|7295.76|7291.75|7291.75|0
1632842700000|2021-09-28 15:25:00|7294.45|7294.45|7290.96|7290.96|7294.45|7294.45|7290.96|7290.96|0
1632899700000|2021-09-29 07:15:00|7332.8|7332.8|7343.49|7343.49|7343.49|7343.49|7331.19|7331.19|0
1632900000000|2021-09-29 07:20:00|7342.94|7342.94|7337.93|7337.93|7342.94|7342.94|7337.93|7337.93|0
1632900300000|2021-09-29 07:25:00|7334.81|7334.81|7328.91|7328.91|7334.81|7334.81|7328.91|7328.91|0
1632900600000|2021-09-29 07:30:00|7330.22|7330.22|7333.65|7333.65|7334.22|7334.22|7330.22|7330.22|0
1632900900000|2021-09-29 07:35:00|7332.34|7332.34|7334.95|7334.95|7334.95|7334.95|7329.22|7329.22|0
1632901200000|2021-09-29 07:40:00|7334.22|7334.22|7328.94|7328.94|7335.48|7335.48|7328.94|7328.94|0
1632901500000|2021-09-29 07:45:00|7329.3|7329.3|7331.58|7331.58|7331.58|7331.58|7329.3|7329.3|0
1632901800000|2021-09-29 07:50:00|7330.91|7330.91|7332.56|7332.56|7334.03|7334.03|7330.91|7330.91|0
1632902100000|2021-09-29 07:55:00|7330.07|7330.07|7329.38|7329.38|7330.69|7330.69|7329.38|7329.38|0
1632902400000|2021-09-29 08:00:00|7329.8|7329.8|7327.68|7327.68|7329.8|7329.8|7327.21|7327.21|0
1632902700000|2021-09-29 08:05:00|7325.94|7325.94|7324.75|7324.75|7325.94|7325.94|7324.75|7324.75|0
1632903000000|2021-09-29 08:10:00|7325.08|7325.08|7320.26|7320.26|7326.69|7326.69|7320.26|7320.26|0
1632903300000|2021-09-29 08:15:00|7318.63|7318.63|7313.32|7313.32|7320.64|7320.64|7313.32|7313.32|0
1632903600000|2021-09-29 08:20:00|7310.03|7310.03|7309.76|7309.76|7312.66|7312.66|7309.76|7309.76|0
1632903900000|2021-09-29 08:25:00|7309.8|7309.8|7306.81|7306.81|7311.13|7311.13|7306.81|7306.81|0
1632904200000|2021-09-29 08:30:00|7306.19|7306.19|7308.77|7308.77|7309.04|7309.04|7306.19|7306.19|0
1632904500000|2021-09-29 08:35:00|7302.43|7302.43|7301.7|7301.7|7302.43|7302.43|7299.97|7299.97|0
1632904800000|2021-09-29 08:40:00|7302.42|7302.42|7304.39|7304.39|7306.44|7306.44|7302.42|7302.42|0
1632905100000|2021-09-29 08:45:00|7303.28|7303.28|7308.47|7308.47|7308.47|7308.47|7303.28|7303.28|0
1632905400000|2021-09-29 08:50:00|7307.94|7307.94|7314.04|7314.04|7314.04|7314.04|7307.94|7307.94|0
1632905700000|2021-09-29 08:55:00|7313.44|7313.44|7315.1|7315.1|7315.1|7315.1|7312.32|7312.32|0
1632906000000|2021-09-29 09:00:00|7315.12|7315.12|7320.34|7320.34|7320.34|7320.34|7315.12|7315.12|0
1632906300000|2021-09-29 09:05:00|7321.7|7321.7|7319.14|7319.14|7322.02|7322.02|7319.14|7319.14|0
1632906600000|2021-09-29 09:10:00|7317.6|7317.6|7318.28|7318.28|7320.76|7320.76|7317.6|7317.6|0
1632906900000|2021-09-29 09:15:00|7319.12|7319.12|7317.07|7317.07|7320.42|7320.42|7317.07|7317.07|0
1632907200000|2021-09-29 09:20:00|7315.65|7315.65|7315.65|7315.65|7318.05|7318.05|7315.65|7315.65|0
1632907500000|2021-09-29 09:25:00|7314.45|7314.45|7318.23|7318.23|7318.23|7318.23|7314.45|7314.45|0
1632907800000|2021-09-29 09:30:00|7320.14|7320.14|7319.64|7319.64|7321.7|7321.7|7319.64|7319.64|0
1632908100000|2021-09-29 09:35:00|7319.77|7319.77|7321.29|7321.29|7321.29|7321.29|7319.17|7319.17|0
1632908400000|2021-09-29 09:40:00|7321.22|7321.22|7318.97|7318.97|7321.22|7321.22|7318.85|7318.85|0
1632908700000|2021-09-29 09:45:00|7316.7|7316.7|7317.05|7317.05|7317.05|7317.05|7316.26|7316.26|0
1632909000000|2021-09-29 09:50:00|7315.22|7315.22|7313.35|7313.35|7315.58|7315.58|7313.35|7313.35|0
1632909300000|2021-09-29 09:55:00|7313.03|7313.03|7312.99|7312.99|7313.43|7313.43|7312.55|7312.55|0
1632909600000|2021-09-29 10:00:00|7313.02|7313.02|7309.46|7309.46|7313.02|7313.02|7309.46|7309.46|0
1632909900000|2021-09-29 10:05:00|7309.56|7309.56|7313.3|7313.3|7313.3|7313.3|7309.41|7309.41|0
1632910200000|2021-09-29 10:10:00|7313.55|7313.55|7308.73|7308.73|7313.55|7313.55|7308.73|7308.73|0
1632910500000|2021-09-29 10:15:00|7307.96|7307.96|7307.59|7307.59|7308.69|7308.69|7307.59|7307.59|0
1632910800000|2021-09-29 10:20:00|7306.09|7306.09|7303.9|7303.9|7306.09|7306.09|7303.9|7303.9|0
1632911100000|2021-09-29 10:25:00|7301.46|7301.46|7301.27|7301.27|7302.35|7302.35|7301.27|7301.27|0
1632911400000|2021-09-29 10:30:00|7300.37|7300.37|7298.71|7298.71|7300.79|7300.79|7298.71|7298.71|0
1632911700000|2021-09-29 10:35:00|7296.62|7296.62|7300.88|7300.88|7300.88|7300.88|7296.62|7296.62|0
1632912000000|2021-09-29 10:40:00|7303.19|7303.19|7307.19|7307.19|7307.26|7307.26|7303.19|7303.19|0
1632912300000|2021-09-29 10:45:00|7307.35|7307.35|7309.67|7309.67|7309.67|7309.67|7307.35|7307.35|0
1632912600000|2021-09-29 10:50:00|7309.41|7309.41|7307.37|7307.37|7309.41|7309.41|7307.37|7307.37|0
1632912900000|2021-09-29 10:55:00|7308.6|7308.6|7306.63|7306.63|7308.64|7308.64|7306.63|7306.63|0
1632913200000|2021-09-29 11:00:00|7307.38|7307.38|7302.44|7302.44|7309.57|7309.57|7302.44|7302.44|0
1632913500000|2021-09-29 11:05:00|7302.4|7302.4|7300.83|7300.83|7302.51|7302.51|7300.83|7300.83|0
1632913800000|2021-09-29 11:10:00|7298.81|7298.81|7302.54|7302.54|7302.54|7302.54|7298.81|7298.81|0
1632914100000|2021-09-29 11:15:00|7302.25|7302.25|7300.3|7300.3|7302.25|7302.25|7300.3|7300.3|0
1632914400000|2021-09-29 11:20:00|7299.43|7299.43|7295.9|7295.9|7299.43|7299.43|7295.9|7295.9|0
1632914700000|2021-09-29 11:25:00|7295.21|7295.21|7296.26|7296.26|7296.34|7296.34|7294.44|7294.44|0
1632915000000|2021-09-29 11:30:00|7295.34|7295.34|7296.88|7296.88|7296.88|7296.88|7295.21|7295.21|0
1632915300000|2021-09-29 11:35:00|7295.67|7295.67|7294.73|7294.73|7298.58|7298.58|7294.73|7294.73|0
1632915600000|2021-09-29 11:40:00|7291.96|7291.96|7291.82|7291.82|7293.15|7293.15|7291.67|7291.67|0
1632915900000|2021-09-29 11:45:00|7293.79|7293.79|7296.04|7296.04|7296.15|7296.15|7293.37|7293.37|0
1632916200000|2021-09-29 11:50:00|7295.19|7295.19|7295.05|7295.05|7295.19|7295.19|7293.8|7293.8|0
1632916500000|2021-09-29 11:55:00|7295.02|7295.02|7291.58|7291.58|7295.02|7295.02|7291.58|7291.58|0
1632916800000|2021-09-29 12:00:00|7291.75|7291.75|7295.67|7295.67|7295.67|7295.67|7291.75|7291.75|0
1632917100000|2021-09-29 12:05:00|7294.92|7294.92|7292.38|7292.38|7295.29|7295.29|7292.38|7292.38|0
1632917400000|2021-09-29 12:10:00|7291.38|7291.38|7292.08|7292.08|7292.77|7292.77|7290.65|7290.65|0
1632917700000|2021-09-29 12:15:00|7290.9|7290.9|7289.03|7289.03|7290.91|7290.91|7289.03|7289.03|0
1632918000000|2021-09-29 12:20:00|7287.38|7287.38|7287.35|7287.35|7287.49|7287.49|7285.99|7285.99|0
1632918300000|2021-09-29 12:25:00|7286.03|7286.03|7287.62|7287.62|7287.62|7287.62|7285.84|7285.84|0
1632918600000|2021-09-29 12:30:00|7287.22|7287.22|7289.86|7289.86|7289.86|7289.86|7287.22|7287.22|0
1632918900000|2021-09-29 12:35:00|7288.22|7288.22|7283.2|7283.2|7288.4|7288.4|7283.2|7283.2|0
1632919200000|2021-09-29 12:40:00|7282.96|7282.96|7283.52|7283.52|7283.55|7283.55|7282.96|7282.96|0
1632919500000|2021-09-29 12:45:00|7283.67|7283.67|7285.75|7285.75|7285.75|7285.75|7283.67|7283.67|0
1632919800000|2021-09-29 12:50:00|7287.85|7287.85|7285.64|7285.64|7287.85|7287.85|7285.64|7285.64|0
1632920100000|2021-09-29 12:55:00|7285.28|7285.28|7287.36|7287.36|7287.36|7287.36|7285.28|7285.28|0
1632920400000|2021-09-29 13:00:00|7287.49|7287.49|7288.57|7288.57|7288.99|7288.99|7287.06|7287.06|0
1632920700000|2021-09-29 13:05:00|7288.26|7288.26|7289.07|7289.07|7289.11|7289.11|7287.72|7287.72|0
1632921000000|2021-09-29 13:10:00|7289.46|7289.46|7290.65|7290.65|7291.53|7291.53|7289.46|7289.46|0
1632921300000|2021-09-29 13:15:00|7288.84|7288.84|7288.88|7288.88|7288.88|7288.88|7286.67|7286.67|0
1632921600000|2021-09-29 13:20:00|7290.04|7290.04|7288.61|7288.61|7290.04|7290.04|7288.15|7288.15|0
1632921900000|2021-09-29 13:25:00|7287.49|7287.49|7282.36|7282.36|7287.49|7287.49|7281.8|7281.8|0
1632922200000|2021-09-29 13:30:00|7285.07|7285.07|7285.12|7285.12|7286.86|7286.86|7284.28|7284.28|0
1632922500000|2021-09-29 13:35:00|7282.74|7282.74|7281.27|7281.27|7284.23|7284.23|7281.27|7281.27|0
1632922800000|2021-09-29 13:40:00|7281.95|7281.95|7276.39|7276.39|7281.95|7281.95|7276.39|7276.39|0
1632923100000|2021-09-29 13:45:00|7272.47|7272.47|7272.44|7272.44|7272.47|7272.47|7266.27|7266.27|0
1632923400000|2021-09-29 13:50:00|7275.91|7275.91|7283.21|7283.21|7284.43|7284.43|7275.91|7275.91|0
1632923700000|2021-09-29 13:55:00|7283.93|7283.93|7286.84|7286.84|7289.03|7289.03|7283.93|7283.93|0
1632924000000|2021-09-29 14:00:00|7287.49|7287.49|7285.98|7285.98|7291.22|7291.22|7285.98|7285.98|0
1632924300000|2021-09-29 14:05:00|7284.01|7284.01|7281.78|7281.78|7284.01|7284.01|7281.76|7281.76|0
1632924600000|2021-09-29 14:10:00|7282.62|7282.62|7283.11|7283.11|7283.11|7283.11|7282.23|7282.23|0
1632924900000|2021-09-29 14:15:00|7282.91|7282.91|7287.38|7287.38|7287.76|7287.76|7282.91|7282.91|0
1632925200000|2021-09-29 14:20:00|7286.89|7286.89|7292.28|7292.28|7292.88|7292.88|7286.89|7286.89|0
1632925500000|2021-09-29 14:25:00|7292.34|7292.34|7291.93|7291.93|7292.63|7292.63|7291.86|7291.86|0
1632925800000|2021-09-29 14:30:00|7285.81|7285.81|7284.18|7284.18|7286.59|7286.59|7284.18|7284.18|0
1632926100000|2021-09-29 14:35:00|7284.02|7284.02|7278.51|7278.51|7284.93|7284.93|7278.51|7278.51|0
1632926400000|2021-09-29 14:40:00|7277.25|7277.25|7277.85|7277.85|7279.02|7279.02|7277.2|7277.2|0
1632926700000|2021-09-29 14:45:00|7277.86|7277.86|7282.18|7282.18|7282.18|7282.18|7277.86|7277.86|0
1632927000000|2021-09-29 14:50:00|7284.45|7284.45|7284.41|7284.41|7287.41|7287.41|7284.41|7284.41|0
1632927300000|2021-09-29 14:55:00|7283.34|7283.34|7285.98|7285.98|7285.98|7285.98|7283.34|7283.34|0
1632927600000|2021-09-29 15:00:00|7284.91|7284.91|7289.48|7289.48|7289.48|7289.48|7284.91|7284.91|0
1632927900000|2021-09-29 15:05:00|7288.95|7288.95|7286.77|7286.77|7290.6|7290.6|7286.77|7286.77|0
1632928200000|2021-09-29 15:10:00|7284.89|7284.89|7281.39|7281.39|7284.89|7284.89|7281.39|7281.39|0
1632928500000|2021-09-29 15:15:00|7279.78|7279.78|7276.27|7276.27|7279.78|7279.78|7276.27|7276.27|0
1632928800000|2021-09-29 15:20:00|7278.23|7278.23|7277.35|7277.35|7278.63|7278.63|7276.73|7276.73|0
1632929100000|2021-09-29 15:25:00|7276.78|7276.78|7273.24|7273.24|7276.78|7276.78|7272.08|7272.08|0
1632986100000|2021-09-30 07:15:00|7302.05|7302.05|7312.15|7312.15|7312.15|7312.15|7302.05|7302.05|0
1632986400000|2021-09-30 07:20:00|7319.71|7319.71|7320.59|7320.59|7320.59|7320.59|7318.13|7318.13|0
1632986700000|2021-09-30 07:25:00|7320.55|7320.55|7324.86|7324.86|7325.59|7325.59|7320.55|7320.55|0
1632987000000|2021-09-30 07:30:00|7319.36|7319.36|7321.97|7321.97|7323.9|7323.9|7319.36|7319.36|0
1632987300000|2021-09-30 07:35:00|7322.8|7322.8|7332.09|7332.09|7332.09|7332.09|7322.8|7322.8|0
1632987600000|2021-09-30 07:40:00|7331.12|7331.12|7331.41|7331.41|7331.41|7331.41|7329.64|7329.64|0
1632987900000|2021-09-30 07:45:00|7331.11|7331.11|7329.35|7329.35|7333.29|7333.29|7329.35|7329.35|0
1632988200000|2021-09-30 07:50:00|7325.77|7325.77|7327.69|7327.69|7328.04|7328.04|7325.77|7325.77|0
1632988500000|2021-09-30 07:55:00|7328.03|7328.03|7324.69|7324.69|7329.01|7329.01|7324.69|7324.69|0
1632988800000|2021-09-30 08:00:00|7325.42|7325.42|7330.94|7330.94|7331.45|7331.45|7325.42|7325.42|0
1632989100000|2021-09-30 08:05:00|7329.97|7329.97|7333.77|7333.77|7333.77|7333.77|7329.97|7329.97|0
1632989400000|2021-09-30 08:10:00|7331.53|7331.53|7326.52|7326.52|7331.92|7331.92|7326.52|7326.52|0
1632989700000|2021-09-30 08:15:00|7322.45|7322.45|7317.18|7317.18|7322.45|7322.45|7316.57|7316.57|0
1632990000000|2021-09-30 08:20:00|7315.89|7315.89|7312.78|7312.78|7316.08|7316.08|7312.78|7312.78|0
1632990300000|2021-09-30 08:25:00|7311.41|7311.41|7308.9|7308.9|7311.88|7311.88|7308.9|7308.9|0
1632990600000|2021-09-30 08:30:00|7309.56|7309.56|7304.87|7304.87|7309.56|7309.56|7304.01|7304.01|0
1632990900000|2021-09-30 08:35:00|7303.76|7303.76|7303.19|7303.19|7303.9|7303.9|7302.14|7302.14|0
1632991200000|2021-09-30 08:40:00|7303.7|7303.7|7302.16|7302.16|7303.7|7303.7|7300.42|7300.42|0
1632991500000|2021-09-30 08:45:00|7301.83|7301.83|7304.08|7304.08|7304.08|7304.08|7301.67|7301.67|0
1632991800000|2021-09-30 08:50:00|7303.63|7303.63|7307.63|7307.63|7307.63|7307.63|7303.63|7303.63|0
1632992100000|2021-09-30 08:55:00|7307.97|7307.97|7307.07|7307.07|7308.76|7308.76|7307.07|7307.07|0
1632992400000|2021-09-30 09:00:00|7308.65|7308.65|7315.17|7315.17|7315.17|7315.17|7308.65|7308.65|0
1632992700000|2021-09-30 09:05:00|7313.74|7313.74|7301.07|7301.07|7313.74|7313.74|7301.07|7301.07|0
1632993000000|2021-09-30 09:10:00|7301.42|7301.42|7301.28|7301.28|7302.05|7302.05|7300.27|7300.27|0
1632993300000|2021-09-30 09:15:00|7301.74|7301.74|7292.44|7292.44|7301.74|7301.74|7292.44|7292.44|0
1632993600000|2021-09-30 09:20:00|7290.01|7290.01|7289.16|7289.16|7290.02|7290.02|7288.68|7288.68|0
1632993900000|2021-09-30 09:25:00|7290.51|7290.51|7289.56|7289.56|7290.51|7290.51|7289.56|7289.56|0
1632994200000|2021-09-30 09:30:00|7290.03|7290.03|7289.87|7289.87|7290.92|7290.92|7288.73|7288.73|0
1632994500000|2021-09-30 09:35:00|7291.22|7291.22|7290.98|7290.98|7291.22|7291.22|7290.47|7290.47|0
1632994800000|2021-09-30 09:40:00|7289.78|7289.78|7287.5|7287.5|7290.49|7290.49|7287.5|7287.5|0
1632995100000|2021-09-30 09:45:00|7287.62|7287.62|7289.28|7289.28|7289.28|7289.28|7287.1|7287.1|0
1632995400000|2021-09-30 09:50:00|7289.35|7289.35|7289.37|7289.37|7289.37|7289.37|7287.3|7287.3|0
1632995700000|2021-09-30 09:55:00|7288.92|7288.92|7290.31|7290.31|7290.31|7290.31|7287.75|7287.75|0
1632996000000|2021-09-30 10:00:00|7290.86|7290.86|7292.63|7292.63|7292.63|7292.63|7289.96|7289.96|0
1632996300000|2021-09-30 10:05:00|7292.47|7292.47|7289.16|7289.16|7292.47|7292.47|7287.68|7287.68|0
1632996600000|2021-09-30 10:10:00|7289.33|7289.33|7283.14|7283.14|7289.33|7289.33|7283.14|7283.14|0
1632996900000|2021-09-30 10:15:00|7280.35|7280.35|7278.62|7278.62|7280.35|7280.35|7277.18|7277.18|0
1632997200000|2021-09-30 10:20:00|7278.07|7278.07|7277.24|7277.24|7279.73|7279.73|7277.24|7277.24|0
1632997500000|2021-09-30 10:25:00|7273.57|7273.57|7270.73|7270.73|7275.21|7275.21|7270.73|7270.73|0
1632997800000|2021-09-30 10:30:00|7271.04|7271.04|7265.25|7265.25|7271.04|7271.04|7265.25|7265.25|0
1632998100000|2021-09-30 10:35:00|7268.25|7268.25|7268.94|7268.94|7270.2|7270.2|7268.25|7268.25|0
1632998400000|2021-09-30 10:40:00|7269.35|7269.35|7275.1|7275.1|7275.1|7275.1|7269.35|7269.35|0
1632998700000|2021-09-30 10:45:00|7276.75|7276.75|7280.17|7280.17|7280.17|7280.17|7276.75|7276.75|0
1632999000000|2021-09-30 10:50:00|7280.09|7280.09|7280.02|7280.02|7280.96|7280.96|7280.02|7280.02|0
1632999300000|2021-09-30 10:55:00|7276.23|7276.23|7272.8|7272.8|7276.87|7276.87|7272.8|7272.8|0
1632999600000|2021-09-30 11:00:00|7272.57|7272.57|7270.64|7270.64|7272.76|7272.76|7270.64|7270.64|0
1632999900000|2021-09-30 11:05:00|7267.76|7267.76|7267.78|7267.78|7268.09|7268.09|7266.93|7266.93|0
1633000200000|2021-09-30 11:10:00|7268.27|7268.27|7268.33|7268.33|7268.36|7268.36|7267.76|7267.76|0
1633000500000|2021-09-30 11:15:00|7268.11|7268.11|7268.23|7268.23|7268.62|7268.62|7266.9|7266.9|0
1633000800000|2021-09-30 11:20:00|7268.21|7268.21|7266.32|7266.32|7268.21|7268.21|7266.32|7266.32|0
1633001100000|2021-09-30 11:25:00|7265.72|7265.72|7262.75|7262.75|7265.96|7265.96|7262.25|7262.25|0
1633001400000|2021-09-30 11:30:00|7263.41|7263.41|7262.31|7262.31|7263.41|7263.41|7262.31|7262.31|0
1633001700000|2021-09-30 11:35:00|7261.97|7261.97|7258.4|7258.4|7262.43|7262.43|7258.4|7258.4|0
1633002000000|2021-09-30 11:40:00|7255.25|7255.25|7255.01|7255.01|7257.4|7257.4|7255.01|7255.01|0
1633002300000|2021-09-30 11:45:00|7253.15|7253.15|7248.14|7248.14|7253.15|7253.15|7248.14|7248.14|0
1633002600000|2021-09-30 11:50:00|7249.33|7249.33|7251.91|7251.91|7251.91|7251.91|7249.33|7249.33|0
1633002900000|2021-09-30 11:55:00|7253.41|7253.41|7253.85|7253.85|7253.88|7253.88|7252.92|7252.92|0
1633003200000|2021-09-30 12:00:00|7255.88|7255.88|7254.75|7254.75|7256.49|7256.49|7254.75|7254.75|0
1633003500000|2021-09-30 12:05:00|7255.27|7255.27|7250.6|7250.6|7255.27|7255.27|7250.6|7250.6|0
1633003800000|2021-09-30 12:10:00|7250.25|7250.25|7250.55|7250.55|7250.55|7250.55|7250.25|7250.25|0
1633004100000|2021-09-30 12:15:00|7249.58|7249.58|7251.31|7251.31|7252.55|7252.55|7249.58|7249.58|0
1633004400000|2021-09-30 12:20:00|7250.67|7250.67|7253.46|7253.46|7254.06|7254.06|7250.67|7250.67|0
1633004700000|2021-09-30 12:25:00|7253.13|7253.13|7253.4|7253.4|7253.4|7253.4|7252.98|7252.98|0
1633005000000|2021-09-30 12:30:00|7253.35|7253.35|7260.74|7260.74|7260.83|7260.83|7253.35|7253.35|0
1633005300000|2021-09-30 12:35:00|7261.6|7261.6|7260.42|7260.42|7261.6|7261.6|7260.4|7260.4|0
1633005600000|2021-09-30 12:40:00|7258.98|7258.98|7257.28|7257.28|7259.61|7259.61|7257.28|7257.28|0
1633005900000|2021-09-30 12:45:00|7258.07|7258.07|7260.22|7260.22|7260.22|7260.22|7258.07|7258.07|0
1633006200000|2021-09-30 12:50:00|7257.88|7257.88|7256.37|7256.37|7257.88|7257.88|7256.32|7256.32|0
1633006500000|2021-09-30 12:55:00|7255.64|7255.64|7251.45|7251.45|7255.75|7255.75|7251.45|7251.45|0
1633006800000|2021-09-30 13:00:00|7250.07|7250.07|7242.21|7242.21|7250.07|7250.07|7242.21|7242.21|0
1633007100000|2021-09-30 13:05:00|7241.18|7241.18|7241.99|7241.99|7243.17|7243.17|7241.18|7241.18|0
1633007400000|2021-09-30 13:10:00|7243.24|7243.24|7240.61|7240.61|7243.24|7243.24|7240.61|7240.61|0
1633007700000|2021-09-30 13:15:00|7239.9|7239.9|7241.4|7241.4|7241.4|7241.4|7239.09|7239.09|0
1633008000000|2021-09-30 13:20:00|7243.08|7243.08|7242.54|7242.54|7243.84|7243.84|7241.55|7241.55|0
1633008300000|2021-09-30 13:25:00|7241.35|7241.35|7243.17|7243.17|7243.17|7243.17|7241.35|7241.35|0
1633008600000|2021-09-30 13:30:00|7242|7242|7245.4|7245.4|7248.7|7248.7|7242|7242|0
1633008900000|2021-09-30 13:35:00|7245.35|7245.35|7240.93|7240.93|7247.98|7247.98|7240.93|7240.93|0
1633009200000|2021-09-30 13:40:00|7238.39|7238.39|7243.92|7243.92|7243.92|7243.92|7237.27|7237.27|0
1633009500000|2021-09-30 13:45:00|7244.56|7244.56|7249.29|7249.29|7249.29|7249.29|7242.3|7242.3|0
1633009800000|2021-09-30 13:50:00|7250.24|7250.24|7254.32|7254.32|7254.32|7254.32|7250.24|7250.24|0
1633010100000|2021-09-30 13:55:00|7256.73|7256.73|7250.22|7250.22|7256.73|7256.73|7250.22|7250.22|0
1633010400000|2021-09-30 14:00:00|7247.55|7247.55|7243.77|7243.77|7247.63|7247.63|7243.77|7243.77|0
1633010700000|2021-09-30 14:05:00|7243.03|7243.03|7234.55|7234.55|7243.03|7243.03|7233.41|7233.41|0
1633011000000|2021-09-30 14:10:00|7236.07|7236.07|7235.99|7235.99|7237.29|7237.29|7235.82|7235.82|0
1633011300000|2021-09-30 14:15:00|7233.58|7233.58|7232.49|7232.49|7233.58|7233.58|7229.98|7229.98|0
1633011600000|2021-09-30 14:20:00|7233.06|7233.06|7234.26|7234.26|7237.02|7237.02|7233.06|7233.06|0
1633011900000|2021-09-30 14:25:00|7230.68|7230.68|7238.17|7238.17|7238.17|7238.17|7230.68|7230.68|0
1633012200000|2021-09-30 14:30:00|7239.58|7239.58|7237.92|7237.92|7239.58|7239.58|7233|7233|0
1633012500000|2021-09-30 14:35:00|7237.01|7237.01|7234.02|7234.02|7237.01|7237.01|7232.36|7232.36|0
1633012800000|2021-09-30 14:40:00|7233.61|7233.61|7229.8|7229.8|7233.61|7233.61|7227.17|7227.17|0
1633013100000|2021-09-30 14:45:00|7227.8|7227.8|7228.61|7228.61|7228.62|7228.62|7226.58|7226.58|0
1633013400000|2021-09-30 14:50:00|7227.04|7227.04|7227.1|7227.1|7227.1|7227.1|7224.41|7224.41|0
1633013700000|2021-09-30 14:55:00|7227.53|7227.53|7221.95|7221.95|7227.53|7227.53|7221.95|7221.95|0
1633014000000|2021-09-30 15:00:00|7221.4|7221.4|7222.76|7222.76|7222.79|7222.79|7221.4|7221.4|0
1633014300000|2021-09-30 15:05:00|7221.14|7221.14|7224.7|7224.7|7226.16|7226.16|7221.14|7221.14|0
1633014600000|2021-09-30 15:10:00|7224.32|7224.32|7222.43|7222.43|7225.12|7225.12|7222.43|7222.43|0
1633014900000|2021-09-30 15:15:00|7223.51|7223.51|7228.31|7228.31|7228.31|7228.31|7223.51|7223.51|0
1633015200000|2021-09-30 15:20:00|7227.72|7227.72|7231.2|7231.2|7231.2|7231.2|7225.99|7225.99|0
1633015500000|2021-09-30 15:25:00|7227.73|7227.73|7230.47|7230.47|7230.47|7230.47|7227.04|7227.04|0
1633072500000|2021-10-01 07:15:00|7115.02|7115.02|7122.22|7122.22|7122.22|7122.22|7115.02|7115.02|0
1633072800000|2021-10-01 07:20:00|7124|7124|7131.69|7131.69|7131.69|7131.69|7124|7124|0
1633073100000|2021-10-01 07:25:00|7134.12|7134.12|7145.36|7145.36|7145.36|7145.36|7133.58|7133.58|0
1633073400000|2021-10-01 07:30:00|7148.09|7148.09|7151.2|7151.2|7151.2|7151.2|7148.09|7148.09|0
1633073700000|2021-10-01 07:35:00|7148.6|7148.6|7162.36|7162.36|7162.36|7162.36|7148.6|7148.6|0
1633074000000|2021-10-01 07:40:00|7161.17|7161.17|7157.75|7157.75|7164.63|7164.63|7157.75|7157.75|0
1633074300000|2021-10-01 07:45:00|7155.85|7155.85|7149.89|7149.89|7155.85|7155.85|7146.67|7146.67|0
1633074600000|2021-10-01 07:50:00|7150.12|7150.12|7154.73|7154.73|7154.73|7154.73|7150.12|7150.12|0
1633074900000|2021-10-01 07:55:00|7155.36|7155.36|7160.47|7160.47|7160.47|7160.47|7155.36|7155.36|0
1633075200000|2021-10-01 08:00:00|7158.34|7158.34|7157.56|7157.56|7158.34|7158.34|7154.03|7154.03|0
1633075500000|2021-10-01 08:05:00|7151.63|7151.63|7136.96|7136.96|7151.63|7151.63|7136.96|7136.96|0
1633075800000|2021-10-01 08:10:00|7139.12|7139.12|7139.62|7139.62|7140.48|7140.48|7137.67|7137.67|0
1633076100000|2021-10-01 08:15:00|7136.45|7136.45|7135.47|7135.47|7140.29|7140.29|7135.47|7135.47|0
1633076400000|2021-10-01 08:20:00|7137.06|7137.06|7137.62|7137.62|7137.71|7137.71|7136.37|7136.37|0
1633076700000|2021-10-01 08:25:00|7140.69|7140.69|7143.7|7143.7|7143.7|7143.7|7140.48|7140.48|0
1633077000000|2021-10-01 08:30:00|7142.18|7142.18|7147.48|7147.48|7147.48|7147.48|7142.18|7142.18|0
1633077300000|2021-10-01 08:35:00|7145.92|7145.92|7144.1|7144.1|7145.92|7145.92|7144.1|7144.1|0
1633077600000|2021-10-01 08:40:00|7143.49|7143.49|7142.57|7142.57|7143.72|7143.72|7139.86|7139.86|0
1633077900000|2021-10-01 08:45:00|7143.19|7143.19|7133.36|7133.36|7143.19|7143.19|7133.36|7133.36|0
1633078200000|2021-10-01 08:50:00|7131.68|7131.68|7126.61|7126.61|7132.02|7132.02|7126.61|7126.61|0
1633078500000|2021-10-01 08:55:00|7122.82|7122.82|7124.98|7124.98|7124.98|7124.98|7121.95|7121.95|0
1633078800000|2021-10-01 09:00:00|7126.21|7126.21|7131.76|7131.76|7131.76|7131.76|7126.21|7126.21|0
1633079100000|2021-10-01 09:05:00|7131.19|7131.19|7131.15|7131.15|7133.59|7133.59|7130.41|7130.41|0
1633079400000|2021-10-01 09:10:00|7131.42|7131.42|7132.76|7132.76|7134.14|7134.14|7131.42|7131.42|0
1633079700000|2021-10-01 09:15:00|7135.18|7135.18|7138.29|7138.29|7138.29|7138.29|7135.18|7135.18|0
1633080000000|2021-10-01 09:20:00|7137.28|7137.28|7135.91|7135.91|7137.28|7137.28|7134.46|7134.46|0
1633080300000|2021-10-01 09:25:00|7134.69|7134.69|7132.43|7132.43|7134.69|7134.69|7130.04|7130.04|0
1633080600000|2021-10-01 09:30:00|7138.32|7138.32|7139.43|7139.43|7141.84|7141.84|7138.32|7138.32|0
1633080900000|2021-10-01 09:35:00|7141.19|7141.19|7143.74|7143.74|7144.4|7144.4|7141.19|7141.19|0
1633081200000|2021-10-01 09:40:00|7143.56|7143.56|7147.46|7147.46|7147.46|7147.46|7143.56|7143.56|0
1633081500000|2021-10-01 09:45:00|7145.94|7145.94|7141.37|7141.37|7145.94|7145.94|7141.37|7141.37|0
1633081800000|2021-10-01 09:50:00|7144.05|7144.05|7142.02|7142.02|7145.01|7145.01|7142.02|7142.02|0
1633082100000|2021-10-01 09:55:00|7140.74|7140.74|7142.4|7142.4|7142.4|7142.4|7140.52|7140.52|0
1633082400000|2021-10-01 10:00:00|7142.02|7142.02|7143.25|7143.25|7143.83|7143.83|7142.02|7142.02|0
1633082700000|2021-10-01 10:05:00|7143.63|7143.63|7141.58|7141.58|7145.24|7145.24|7141.58|7141.58|0
1633083000000|2021-10-01 10:10:00|7142.02|7142.02|7141.18|7141.18|7142.36|7142.36|7139.84|7139.84|0
1633083300000|2021-10-01 10:15:00|7146.27|7146.27|7146.32|7146.32|7147.99|7147.99|7146.27|7146.27|0
1633083600000|2021-10-01 10:20:00|7144.41|7144.41|7137.87|7137.87|7144.82|7144.82|7137.87|7137.87|0
1633083900000|2021-10-01 10:25:00|7138.03|7138.03|7136.82|7136.82|7138.03|7138.03|7136.07|7136.07|0
1633084200000|2021-10-01 10:30:00|7136.45|7136.45|7140.16|7140.16|7140.82|7140.82|7136.45|7136.45|0
1633084500000|2021-10-01 10:35:00|7139.98|7139.98|7137.15|7137.15|7139.98|7139.98|7137.15|7137.15|0
1633084800000|2021-10-01 10:40:00|7138.23|7138.23|7140.8|7140.8|7140.8|7140.8|7136.85|7136.85|0
1633085100000|2021-10-01 10:45:00|7142.56|7142.56|7138.57|7138.57|7142.56|7142.56|7138.2|7138.2|0
1633085400000|2021-10-01 10:50:00|7138.8|7138.8|7140.69|7140.69|7140.69|7140.69|7138.4|7138.4|0
1633085700000|2021-10-01 10:55:00|7140.88|7140.88|7143.54|7143.54|7143.54|7143.54|7140.88|7140.88|0
1633086000000|2021-10-01 11:00:00|7143.17|7143.17|7144.71|7144.71|7144.84|7144.84|7143.1|7143.1|0
1633086300000|2021-10-01 11:05:00|7149.51|7149.51|7154.94|7154.94|7154.94|7154.94|7148.21|7148.21|0
1633086600000|2021-10-01 11:10:00|7155.89|7155.89|7154.79|7154.79|7157.31|7157.31|7154.76|7154.76|0
1633086900000|2021-10-01 11:15:00|7156.29|7156.29|7158.94|7158.94|7159.77|7159.77|7154.57|7154.57|0
1633087200000|2021-10-01 11:20:00|7159.22|7159.22|7157.14|7157.14|7159.95|7159.95|7157.14|7157.14|0
1633087500000|2021-10-01 11:25:00|7157.77|7157.77|7163.44|7163.44|7163.44|7163.44|7157.77|7157.77|0
1633087800000|2021-10-01 11:30:00|7165.42|7165.42|7165.64|7165.64|7165.64|7165.64|7164.9|7164.9|0
1633088100000|2021-10-01 11:35:00|7165.05|7165.05|7164.17|7164.17|7165.27|7165.27|7163.96|7163.96|0
1633088400000|2021-10-01 11:40:00|7164.58|7164.58|7167.12|7167.12|7167.12|7167.12|7164.58|7164.58|0
1633088700000|2021-10-01 11:45:00|7166.59|7166.59|7169.42|7169.42|7169.42|7169.42|7166.59|7166.59|0
1633089000000|2021-10-01 11:50:00|7167.62|7167.62|7162.04|7162.04|7167.62|7167.62|7162.04|7162.04|0
1633089300000|2021-10-01 11:55:00|7159.61|7159.61|7158.43|7158.43|7159.61|7159.61|7157.62|7157.62|0
1633089600000|2021-10-01 12:00:00|7158.71|7158.71|7162.3|7162.3|7162.6|7162.6|7158.71|7158.71|0
1633089900000|2021-10-01 12:05:00|7160.98|7160.98|7164.23|7164.23|7164.88|7164.88|7160.98|7160.98|0
1633090200000|2021-10-01 12:10:00|7165.37|7165.37|7171.71|7171.71|7172.29|7172.29|7165.37|7165.37|0
1633090500000|2021-10-01 12:15:00|7172.52|7172.52|7179.48|7179.48|7179.48|7179.48|7172.52|7172.52|0
1633090800000|2021-10-01 12:20:00|7181.23|7181.23|7182.3|7182.3|7183.67|7183.67|7181.23|7181.23|0
1633091100000|2021-10-01 12:25:00|7181.97|7181.97|7182.66|7182.66|7185|7185|7181.67|7181.67|0
1633091400000|2021-10-01 12:30:00|7182.68|7182.68|7180.63|7180.63|7185.62|7185.62|7180.63|7180.63|0
1633091700000|2021-10-01 12:35:00|7177.96|7177.96|7167.04|7167.04|7177.96|7177.96|7166.59|7166.59|0
1633092000000|2021-10-01 12:40:00|7164.37|7164.37|7164|7164|7165.39|7165.39|7162.63|7162.63|0
1633092300000|2021-10-01 12:45:00|7162.12|7162.12|7154.33|7154.33|7162.12|7162.12|7154.33|7154.33|0
1633092600000|2021-10-01 12:50:00|7153.92|7153.92|7156.27|7156.27|7157.37|7157.37|7153.92|7153.92|0
1633092900000|2021-10-01 12:55:00|7158.2|7158.2|7154.47|7154.47|7158.2|7158.2|7154.47|7154.47|0
1633093200000|2021-10-01 13:00:00|7153.75|7153.75|7160.06|7160.06|7160.06|7160.06|7153.75|7153.75|0
1633093500000|2021-10-01 13:05:00|7159.31|7159.31|7160.39|7160.39|7161.38|7161.38|7159.21|7159.21|0
1633093800000|2021-10-01 13:10:00|7161.63|7161.63|7162.69|7162.69|7164.02|7164.02|7161.63|7161.63|0
1633094100000|2021-10-01 13:15:00|7163.5|7163.5|7167.48|7167.48|7167.48|7167.48|7163.5|7163.5|0
1633094400000|2021-10-01 13:20:00|7165.63|7165.63|7166.82|7166.82|7167.38|7167.38|7165.3|7165.3|0
1633094700000|2021-10-01 13:25:00|7165.87|7165.87|7167.62|7167.62|7168.11|7168.11|7165.87|7165.87|0
1633095000000|2021-10-01 13:30:00|7168.13|7168.13|7165.94|7165.94|7168.13|7168.13|7165.48|7165.48|0
1633095300000|2021-10-01 13:35:00|7166.05|7166.05|7167.31|7167.31|7170.17|7170.17|7166.05|7166.05|0
1633095600000|2021-10-01 13:40:00|7164.34|7164.34|7159.3|7159.3|7164.34|7164.34|7159.3|7159.3|0
1633095900000|2021-10-01 13:45:00|7157.57|7157.57|7155.71|7155.71|7157.57|7157.57|7151.41|7151.41|0
1633096200000|2021-10-01 13:50:00|7157.65|7157.65|7147.85|7147.85|7157.65|7157.65|7147.85|7147.85|0
1633096500000|2021-10-01 13:55:00|7149.31|7149.31|7153.24|7153.24|7153.24|7153.24|7146.22|7146.22|0
1633096800000|2021-10-01 14:00:00|7153.37|7153.37|7157.66|7157.66|7160.1|7160.1|7153.37|7153.37|0
1633097100000|2021-10-01 14:05:00|7156.53|7156.53|7159.21|7159.21|7159.21|7159.21|7154.17|7154.17|0
1633097400000|2021-10-01 14:10:00|7157.97|7157.97|7161.21|7161.21|7161.21|7161.21|7157.31|7157.31|0
1633097700000|2021-10-01 14:15:00|7159.14|7159.14|7144.34|7144.34|7159.14|7159.14|7144.33|7144.33|0
1633098000000|2021-10-01 14:20:00|7145.93|7145.93|7143.02|7143.02|7145.93|7145.93|7143.02|7143.02|0
1633098300000|2021-10-01 14:25:00|7143.6|7143.6|7145.65|7145.65|7145.65|7145.65|7141.6|7141.6|0
1633098600000|2021-10-01 14:30:00|7144.75|7144.75|7144.59|7144.59|7145.03|7145.03|7142.61|7142.61|0
1633098900000|2021-10-01 14:35:00|7144.05|7144.05|7145.89|7145.89|7146.71|7146.71|7144.05|7144.05|0
1633099200000|2021-10-01 14:40:00|7145.97|7145.97|7151.16|7151.16|7151.16|7151.16|7145.97|7145.97|0
1633099500000|2021-10-01 14:45:00|7151.89|7151.89|7152.54|7152.54|7152.54|7152.54|7148.63|7148.63|0
1633099800000|2021-10-01 14:50:00|7155.78|7155.78|7151.41|7151.41|7157.05|7157.05|7151.41|7151.41|0
1633100100000|2021-10-01 14:55:00|7148.85|7148.85|7156.94|7156.94|7157.34|7157.34|7148.85|7148.85|0
1633100400000|2021-10-01 15:00:00|7156.37|7156.37|7158.55|7158.55|7158.55|7158.55|7156.37|7156.37|0
1633100700000|2021-10-01 15:05:00|7156.37|7156.37|7152.57|7152.57|7156.37|7156.37|7152.57|7152.57|0
1633101000000|2021-10-01 15:10:00|7152.6|7152.6|7159.79|7159.79|7159.79|7159.79|7152.47|7152.47|0
1633101300000|2021-10-01 15:15:00|7163.85|7163.85|7165.19|7165.19|7165.19|7165.19|7162.41|7162.41|0
1633101600000|2021-10-01 15:20:00|7165.7|7165.7|7164.72|7164.72|7166.43|7166.43|7164.72|7164.72|0
1633101900000|2021-10-01 15:25:00|7165.79|7165.79|7162.48|7162.48|7165.79|7165.79|7162.48|7162.48|0
1633936500000|2021-10-11 07:15:00|7042.89|7042.89|7041.54|7041.54|7042.89|7042.89|7041.54|7041.54|0
1633936800000|2021-10-11 07:20:00|7042.44|7042.44|7039.91|7039.91|7042.87|7042.87|7039.91|7039.91|0
1633937100000|2021-10-11 07:25:00|7040.81|7040.81|7034.91|7034.91|7040.81|7040.81|7034.56|7034.56|0
1633937400000|2021-10-11 07:30:00|7034.7|7034.7|7036.36|7036.36|7036.36|7036.36|7033.31|7033.31|0
1633937700000|2021-10-11 07:35:00|7034.26|7034.26|7031.99|7031.99|7035.22|7035.22|7031.65|7031.65|0
1633938000000|2021-10-11 07:40:00|7027.48|7027.48|7024.12|7024.12|7027.48|7027.48|7022.8|7022.8|0
1633938300000|2021-10-11 07:45:00|7022.74|7022.74|7025.27|7025.27|7025.27|7025.27|7020.64|7020.64|0
1633938600000|2021-10-11 07:50:00|7025.87|7025.87|7028.51|7028.51|7028.51|7028.51|7025.87|7025.87|0
1633938900000|2021-10-11 07:55:00|7028.79|7028.79|7027.69|7027.69|7028.79|7028.79|7026.28|7026.28|0
1633939200000|2021-10-11 08:00:00|7030.53|7030.53|7037.06|7037.06|7037.06|7037.06|7030.53|7030.53|0
1633939500000|2021-10-11 08:05:00|7038.43|7038.43|7033.3|7033.3|7038.43|7038.43|7032.43|7032.43|0
1633939800000|2021-10-11 08:10:00|7034.42|7034.42|7037.14|7037.14|7037.41|7037.41|7034.42|7034.42|0
1633940100000|2021-10-11 08:15:00|7039.02|7039.02|7039.23|7039.23|7040.12|7040.12|7039.02|7039.02|0
1633940400000|2021-10-11 08:20:00|7038.78|7038.78|7034.46|7034.46|7038.78|7038.78|7034.46|7034.46|0
1633940700000|2021-10-11 08:25:00|7031.11|7031.11|7033.48|7033.48|7034.32|7034.32|7031.11|7031.11|0
1633941000000|2021-10-11 08:30:00|7034.03|7034.03|7037|7037|7037|7037|7034.03|7034.03|0
1633941300000|2021-10-11 08:35:00|7036.89|7036.89|7037.24|7037.24|7037.72|7037.72|7036.89|7036.89|0
1633941600000|2021-10-11 08:40:00|7036.47|7036.47|7036.3|7036.3|7037.14|7037.14|7036.3|7036.3|0
1633941900000|2021-10-11 08:45:00|7035.34|7035.34|7034.26|7034.26|7035.34|7035.34|7034.26|7034.26|0
1633942200000|2021-10-11 08:50:00|7033.07|7033.07|7031.9|7031.9|7033.07|7033.07|7031.62|7031.62|0
1633942500000|2021-10-11 08:55:00|7031.42|7031.42|7030.59|7030.59|7034.01|7034.01|7030.59|7030.59|0
1633942800000|2021-10-11 09:00:00|7031.72|7031.72|7032.28|7032.28|7032.44|7032.44|7031.67|7031.67|0
1633943100000|2021-10-11 09:05:00|7031.5|7031.5|7036.72|7036.72|7036.72|7036.72|7031.5|7031.5|0
1633943400000|2021-10-11 09:10:00|7037.27|7037.27|7038.32|7038.32|7040.08|7040.08|7037.27|7037.27|0
1633943700000|2021-10-11 09:15:00|7036.68|7036.68|7031.28|7031.28|7036.68|7036.68|7031.28|7031.28|0
1633944000000|2021-10-11 09:20:00|7028.1|7028.1|7032.99|7032.99|7032.99|7032.99|7028.1|7028.1|0
1633944300000|2021-10-11 09:25:00|7033.42|7033.42|7033.82|7033.82|7033.82|7033.82|7032.95|7032.95|0
1633944600000|2021-10-11 09:30:00|7033.55|7033.55|7032.53|7032.53|7033.55|7033.55|7032.04|7032.04|0
1633944900000|2021-10-11 09:35:00|7030.92|7030.92|7031.05|7031.05|7032.27|7032.27|7030.92|7030.92|0
1633945200000|2021-10-11 09:40:00|7030.28|7030.28|7034.28|7034.28|7034.28|7034.28|7030.28|7030.28|0
1633945500000|2021-10-11 09:45:00|7033.77|7033.77|7031.79|7031.79|7033.77|7033.77|7031.79|7031.79|0
1633945800000|2021-10-11 09:50:00|7031.18|7031.18|7030.18|7030.18|7031.18|7031.18|7029.97|7029.97|0
1633946100000|2021-10-11 09:55:00|7030|7030|7027.8|7027.8|7030.83|7030.83|7027.8|7027.8|0
1633946400000|2021-10-11 10:00:00|7026.1|7026.1|7027.58|7027.58|7028.59|7028.59|7026.1|7026.1|0
1633946700000|2021-10-11 10:05:00|7027.28|7027.28|7026.86|7026.86|7027.56|7027.56|7026.86|7026.86|0
1633947000000|2021-10-11 10:10:00|7027.27|7027.27|7027.77|7027.77|7027.77|7027.77|7026.85|7026.85|0
1633947300000|2021-10-11 10:15:00|7028.11|7028.11|7027.85|7027.85|7028.15|7028.15|7027.33|7027.33|0
1633947600000|2021-10-11 10:20:00|7029.41|7029.41|7026.97|7026.97|7029.41|7029.41|7026.97|7026.97|0
1633947900000|2021-10-11 10:25:00|7026.82|7026.82|7021.14|7021.14|7027.85|7027.85|7021.14|7021.14|0
1633948200000|2021-10-11 10:30:00|7020.43|7020.43|7021.91|7021.91|7021.91|7021.91|7020.43|7020.43|0
1633948500000|2021-10-11 10:35:00|7022.98|7022.98|7022.39|7022.39|7022.98|7022.98|7021.58|7021.58|0
1633948800000|2021-10-11 10:40:00|7023.19|7023.19|7017.37|7017.37|7023.79|7023.79|7017.37|7017.37|0
1633949100000|2021-10-11 10:45:00|7018.24|7018.24|7016.74|7016.74|7018.44|7018.44|7016.74|7016.74|0
1633949400000|2021-10-11 10:50:00|7018.09|7018.09|7019.33|7019.33|7019.33|7019.33|7017.78|7017.78|0
1633949700000|2021-10-11 10:55:00|7018.59|7018.59|7014.11|7014.11|7018.59|7018.59|7014.11|7014.11|0
1633950000000|2021-10-11 11:00:00|7013.72|7013.72|7011.69|7011.69|7013.72|7013.72|7011.33|7011.33|0
1633950300000|2021-10-11 11:05:00|7011.42|7011.42|7012.34|7012.34|7012.45|7012.45|7010.69|7010.69|0
1633950600000|2021-10-11 11:10:00|7011.27|7011.27|7010.31|7010.31|7011.59|7011.59|7008.74|7008.74|0
1633950900000|2021-10-11 11:15:00|7010.34|7010.34|7015.92|7015.92|7017.29|7017.29|7010.34|7010.34|0
1633951200000|2021-10-11 11:20:00|7017|7017|7022.42|7022.42|7022.42|7022.42|7017|7017|0
1633951500000|2021-10-11 11:25:00|7021.65|7021.65|7022.84|7022.84|7022.84|7022.84|7021.65|7021.65|0
1633951800000|2021-10-11 11:30:00|7024.5|7024.5|7025.15|7025.15|7025.4|7025.4|7023.51|7023.51|0
1633952100000|2021-10-11 11:35:00|7025.04|7025.04|7025.44|7025.44|7025.8|7025.8|7025.04|7025.04|0
1633952400000|2021-10-11 11:40:00|7025.06|7025.06|7023.03|7023.03|7025.46|7025.46|7023.03|7023.03|0
1633952700000|2021-10-11 11:45:00|7023.27|7023.27|7021.65|7021.65|7023.27|7023.27|7020.84|7020.84|0
1633953000000|2021-10-11 11:50:00|7021.38|7021.38|7019.83|7019.83|7021.38|7021.38|7019.83|7019.83|0
1633953300000|2021-10-11 11:55:00|7019.73|7019.73|7015.37|7015.37|7019.73|7019.73|7014.79|7014.79|0
1633953600000|2021-10-11 12:00:00|7015.07|7015.07|7012.89|7012.89|7015.83|7015.83|7012.28|7012.28|0
1633953900000|2021-10-11 12:05:00|7013.12|7013.12|7010.84|7010.84|7014.02|7014.02|7010.84|7010.84|0
1633954200000|2021-10-11 12:10:00|7009.98|7009.98|7010.22|7010.22|7011.21|7011.21|7008.73|7008.73|0
1633954500000|2021-10-11 12:15:00|7009.58|7009.58|7013.17|7013.17|7013.17|7013.17|7009.58|7009.58|0
1633954800000|2021-10-11 12:20:00|7013.71|7013.71|7016.08|7016.08|7016.31|7016.31|7013.33|7013.33|0
1633955100000|2021-10-11 12:25:00|7018.02|7018.02|7021.6|7021.6|7021.6|7021.6|7018.02|7018.02|0
1633955400000|2021-10-11 12:30:00|7021.18|7021.18|7024.62|7024.62|7024.94|7024.94|7021.18|7021.18|0
1633955700000|2021-10-11 12:35:00|7024.96|7024.96|7022.6|7022.6|7024.96|7024.96|7022.44|7022.44|0
1633956000000|2021-10-11 12:40:00|7022.24|7022.24|7024.07|7024.07|7024.07|7024.07|7022.24|7022.24|0
1633956300000|2021-10-11 12:45:00|7025.28|7025.28|7025.04|7025.04|7025.36|7025.36|7024.69|7024.69|0
1633956600000|2021-10-11 12:50:00|7024.68|7024.68|7024.96|7024.96|7025.67|7025.67|7024.68|7024.68|0
1633956900000|2021-10-11 12:55:00|7024.81|7024.81|7025.87|7025.87|7026.16|7026.16|7024.81|7024.81|0
1633957200000|2021-10-11 13:00:00|7026.57|7026.57|7027.27|7027.27|7028.63|7028.63|7026.57|7026.57|0
1633957500000|2021-10-11 13:05:00|7029.92|7029.92|7033.21|7033.21|7033.21|7033.21|7029.92|7029.92|0
1633957800000|2021-10-11 13:10:00|7033.22|7033.22|7036.39|7036.39|7036.39|7036.39|7033.22|7033.22|0
1633958100000|2021-10-11 13:15:00|7037.23|7037.23|7036.03|7036.03|7037.89|7037.89|7036.03|7036.03|0
1633958400000|2021-10-11 13:20:00|7037.38|7037.38|7035.56|7035.56|7037.38|7037.38|7034.66|7034.66|0
1633958700000|2021-10-11 13:25:00|7035.87|7035.87|7036.24|7036.24|7036.73|7036.73|7035.87|7035.87|0
1633959000000|2021-10-11 13:30:00|7039.25|7039.25|7048.29|7048.29|7048.29|7048.29|7037.09|7037.09|0
1633959300000|2021-10-11 13:35:00|7047.24|7047.24|7043.57|7043.57|7047.85|7047.85|7043.57|7043.57|0
1633959600000|2021-10-11 13:40:00|7043.34|7043.34|7045.5|7045.5|7045.5|7045.5|7043.03|7043.03|0
1633959900000|2021-10-11 13:45:00|7044.31|7044.31|7045.49|7045.49|7045.49|7045.49|7043.88|7043.88|0
1633960200000|2021-10-11 13:50:00|7046.9|7046.9|7048.1|7048.1|7048.37|7048.37|7046.43|7046.43|0
1633960500000|2021-10-11 13:55:00|7049.83|7049.83|7049.79|7049.79|7050.84|7050.84|7049.79|7049.79|0
1633960800000|2021-10-11 14:00:00|7050.26|7050.26|7046.21|7046.21|7050.26|7050.26|7046.21|7046.21|0
1633961100000|2021-10-11 14:05:00|7044.98|7044.98|7045.16|7045.16|7047.35|7047.35|7044.85|7044.85|0
1633961400000|2021-10-11 14:10:00|7045.75|7045.75|7053.68|7053.68|7053.68|7053.68|7045.75|7045.75|0
1633961700000|2021-10-11 14:15:00|7054.09|7054.09|7056.54|7056.54|7056.54|7056.54|7054.09|7054.09|0
1633962000000|2021-10-11 14:20:00|7057.01|7057.01|7063.92|7063.92|7063.92|7063.92|7057.01|7057.01|0
1633962300000|2021-10-11 14:25:00|7064.46|7064.46|7064.11|7064.11|7064.98|7064.98|7064.11|7064.11|0
1633962600000|2021-10-11 14:30:00|7064.16|7064.16|7065.84|7065.84|7067.82|7067.82|7064.16|7064.16|0
1633962900000|2021-10-11 14:35:00|7064.18|7064.18|7068.25|7068.25|7068.25|7068.25|7063.39|7063.39|0
1633963200000|2021-10-11 14:40:00|7067.9|7067.9|7060.79|7060.79|7067.9|7067.9|7060.19|7060.19|0
1633963500000|2021-10-11 14:45:00|7058.48|7058.48|7058.23|7058.23|7058.94|7058.94|7058.23|7058.23|0
1633963800000|2021-10-11 14:50:00|7058.36|7058.36|7061.27|7061.27|7061.27|7061.27|7058.36|7058.36|0
1633964100000|2021-10-11 14:55:00|7061.75|7061.75|7063.54|7063.54|7063.54|7063.54|7061.75|7061.75|0
1633964400000|2021-10-11 15:00:00|7064.18|7064.18|7069.62|7069.62|7069.62|7069.62|7064.18|7064.18|0
1633964700000|2021-10-11 15:05:00|7071.49|7071.49|7074.02|7074.02|7074.02|7074.02|7071.49|7071.49|0
1633965000000|2021-10-11 15:10:00|7076.17|7076.17|7079.24|7079.24|7079.24|7079.24|7076.17|7076.17|0
1633965300000|2021-10-11 15:15:00|7078.99|7078.99|7076.97|7076.97|7079.06|7079.06|7076.97|7076.97|0
1633965600000|2021-10-11 15:20:00|7077.34|7077.34|7078.73|7078.73|7078.84|7078.84|7077.14|7077.14|0
1633965900000|2021-10-11 15:25:00|7077.78|7077.78|7074.73|7074.73|7078.27|7078.27|7074.73|7074.73|0
1634022900000|2021-10-12 07:15:00|7033.47|7033.47|7031.86|7031.86|7037.01|7037.01|7031.86|7031.86|0
1634023200000|2021-10-12 07:20:00|7027.14|7027.14|7025.3|7025.3|7027.14|7027.14|7023.04|7023.04|0
1634023500000|2021-10-12 07:25:00|7026.99|7026.99|7031.96|7031.96|7031.96|7031.96|7026.99|7026.99|0
1634023800000|2021-10-12 07:30:00|7029.32|7029.32|7034.67|7034.67|7034.67|7034.67|7029.32|7029.32|0
1634024100000|2021-10-12 07:35:00|7036.6|7036.6|7038.05|7038.05|7038.59|7038.59|7036.6|7036.6|0
1634024400000|2021-10-12 07:40:00|7040.76|7040.76|7040.91|7040.91|7041|7041|7040.47|7040.47|0
1634024700000|2021-10-12 07:45:00|7038.98|7038.98|7040.38|7040.38|7040.48|7040.48|7038.64|7038.64|0
1634025000000|2021-10-12 07:50:00|7040.58|7040.58|7044.09|7044.09|7044.09|7044.09|7040.58|7040.58|0
1634025300000|2021-10-12 07:55:00|7045.34|7045.34|7048.6|7048.6|7051.34|7051.34|7045.34|7045.34|0
1634025600000|2021-10-12 08:00:00|7047.52|7047.52|7051.54|7051.54|7051.54|7051.54|7047.52|7047.52|0
1634025900000|2021-10-12 08:05:00|7049.32|7049.32|7048.92|7048.92|7050.19|7050.19|7048.57|7048.57|0
1634026200000|2021-10-12 08:10:00|7048.73|7048.73|7046.62|7046.62|7050.24|7050.24|7046.62|7046.62|0
1634026500000|2021-10-12 08:15:00|7046.11|7046.11|7044.79|7044.79|7047.13|7047.13|7044.79|7044.79|0
1634026800000|2021-10-12 08:20:00|7044.96|7044.96|7048.86|7048.86|7048.86|7048.86|7044.96|7044.96|0
1634027100000|2021-10-12 08:25:00|7050.2|7050.2|7051.74|7051.74|7053.4|7053.4|7050.2|7050.2|0
1634027400000|2021-10-12 08:30:00|7053.72|7053.72|7051.78|7051.78|7055.27|7055.27|7051.78|7051.78|0
1634027700000|2021-10-12 08:35:00|7051.95|7051.95|7053.48|7053.48|7053.78|7053.78|7051.95|7051.95|0
1634028000000|2021-10-12 08:40:00|7055.24|7055.24|7054.88|7054.88|7055.41|7055.41|7054.02|7054.02|0
1634028300000|2021-10-12 08:45:00|7053.65|7053.65|7052.81|7052.81|7054.14|7054.14|7052.81|7052.81|0
1634028600000|2021-10-12 08:50:00|7053.13|7053.13|7056.4|7056.4|7056.4|7056.4|7053.13|7053.13|0
1634028900000|2021-10-12 08:55:00|7056.53|7056.53|7060.38|7060.38|7060.38|7060.38|7056.53|7056.53|0
1634029200000|2021-10-12 09:00:00|7061.93|7061.93|7064.27|7064.27|7064.75|7064.75|7061.93|7061.93|0
1634029500000|2021-10-12 09:05:00|7063.55|7063.55|7067.86|7067.86|7067.86|7067.86|7063.55|7063.55|0
1634029800000|2021-10-12 09:10:00|7068.06|7068.06|7067.48|7067.48|7068.06|7068.06|7066.54|7066.54|0
1634030100000|2021-10-12 09:15:00|7068.28|7068.28|7071.01|7071.01|7072.25|7072.25|7068.28|7068.28|0
1634030400000|2021-10-12 09:20:00|7072.17|7072.17|7077.45|7077.45|7077.45|7077.45|7071.92|7071.92|0
1634030700000|2021-10-12 09:25:00|7075.9|7075.9|7074.23|7074.23|7075.9|7075.9|7074.04|7074.04|0
1634031000000|2021-10-12 09:30:00|7075.84|7075.84|7073.33|7073.33|7075.84|7075.84|7073.33|7073.33|0
1634031300000|2021-10-12 09:35:00|7074.22|7074.22|7072.76|7072.76|7074.22|7074.22|7072.75|7072.75|0
1634031600000|2021-10-12 09:40:00|7070.49|7070.49|7071.18|7071.18|7071.68|7071.68|7069.8|7069.8|0
1634031900000|2021-10-12 09:45:00|7071.64|7071.64|7067.92|7067.92|7071.96|7071.96|7067.92|7067.92|0
1634032200000|2021-10-12 09:50:00|7069.4|7069.4|7073.55|7073.55|7073.55|7073.55|7069.4|7069.4|0
1634032500000|2021-10-12 09:55:00|7072.29|7072.29|7071.59|7071.59|7072.29|7072.29|7071.18|7071.18|0
1634032800000|2021-10-12 10:00:00|7072.67|7072.67|7070.52|7070.52|7074|7074|7070.28|7070.28|0
1634033100000|2021-10-12 10:05:00|7069.62|7069.62|7067.44|7067.44|7069.62|7069.62|7067.2|7067.2|0
1634033400000|2021-10-12 10:10:00|7067.12|7067.12|7067.7|7067.7|7068.48|7068.48|7067.12|7067.12|0
1634033700000|2021-10-12 10:15:00|7067.34|7067.34|7066.87|7066.87|7069.58|7069.58|7066.87|7066.87|0
1634034000000|2021-10-12 10:20:00|7068.05|7068.05|7067.66|7067.66|7068.66|7068.66|7067.66|7067.66|0
1634034300000|2021-10-12 10:25:00|7068.21|7068.21|7069.28|7069.28|7069.28|7069.28|7068.21|7068.21|0
1634034600000|2021-10-12 10:30:00|7068.5|7068.5|7071.57|7071.57|7072.14|7072.14|7068.5|7068.5|0
1634034900000|2021-10-12 10:35:00|7071.64|7071.64|7072.44|7072.44|7073.68|7073.68|7071.64|7071.64|0
1634035200000|2021-10-12 10:40:00|7071.76|7071.76|7073.88|7073.88|7074.18|7074.18|7071.76|7071.76|0
1634035500000|2021-10-12 10:45:00|7075.04|7075.04|7073.94|7073.94|7075.12|7075.12|7073.94|7073.94|0
1634035800000|2021-10-12 10:50:00|7072.78|7072.78|7072.39|7072.39|7072.78|7072.78|7072.24|7072.24|0
1634036100000|2021-10-12 10:55:00|7072.89|7072.89|7073.03|7073.03|7073.03|7073.03|7071.84|7071.84|0
1634036400000|2021-10-12 11:00:00|7073.62|7073.62|7072.97|7072.97|7073.62|7073.62|7072.97|7072.97|0
1634036700000|2021-10-12 11:05:00|7070.65|7070.65|7068.41|7068.41|7070.66|7070.66|7068.41|7068.41|0
1634037000000|2021-10-12 11:10:00|7069.15|7069.15|7069.02|7069.02|7069.98|7069.98|7069.02|7069.02|0
1634037300000|2021-10-12 11:15:00|7068.76|7068.76|7067.88|7067.88|7068.77|7068.77|7067.88|7067.88|0
1634037600000|2021-10-12 11:20:00|7067.73|7067.73|7067.85|7067.85|7070.13|7070.13|7067.73|7067.73|0
1634037900000|2021-10-12 11:25:00|7067.03|7067.03|7065.08|7065.08|7067.99|7067.99|7065.08|7065.08|0
1634038200000|2021-10-12 11:30:00|7065.45|7065.45|7066.14|7066.14|7066.14|7066.14|7065.31|7065.31|0
1634038500000|2021-10-12 11:35:00|7066.03|7066.03|7064.6|7064.6|7067.04|7067.04|7064.6|7064.6|0
1634038800000|2021-10-12 11:40:00|7064.74|7064.74|7061.75|7061.75|7064.74|7064.74|7061.41|7061.41|0
1634039100000|2021-10-12 11:45:00|7061.94|7061.94|7061.5|7061.5|7062.49|7062.49|7061.5|7061.5|0
1634039400000|2021-10-12 11:50:00|7061.3|7061.3|7060.86|7060.86|7061.9|7061.9|7060.86|7060.86|0
1634039700000|2021-10-12 11:55:00|7061.47|7061.47|7058.67|7058.67|7061.47|7061.47|7058.67|7058.67|0
1634040000000|2021-10-12 12:00:00|7058|7058|7055.07|7055.07|7058|7058|7055.07|7055.07|0
1634040300000|2021-10-12 12:05:00|7055.45|7055.45|7056.19|7056.19|7056.77|7056.77|7055.45|7055.45|0
1634040600000|2021-10-12 12:10:00|7056.29|7056.29|7058.19|7058.19|7058.19|7058.19|7055.5|7055.5|0
1634040900000|2021-10-12 12:15:00|7059|7059|7058.93|7058.93|7059.38|7059.38|7058.42|7058.42|0
1634041200000|2021-10-12 12:20:00|7059.32|7059.32|7064.99|7064.99|7064.99|7064.99|7059.32|7059.32|0
1634041500000|2021-10-12 12:25:00|7064.77|7064.77|7065.31|7065.31|7065.31|7065.31|7063.96|7063.96|0
1634041800000|2021-10-12 12:30:00|7065.08|7065.08|7065.52|7065.52|7066.06|7066.06|7065.08|7065.08|0
1634042100000|2021-10-12 12:35:00|7065.94|7065.94|7064.75|7064.75|7065.94|7065.94|7064.38|7064.38|0
1634042400000|2021-10-12 12:40:00|7064.91|7064.91|7062.1|7062.1|7064.91|7064.91|7062.1|7062.1|0
1634042700000|2021-10-12 12:45:00|7061.83|7061.83|7061.06|7061.06|7062.07|7062.07|7061.06|7061.06|0
1634043000000|2021-10-12 12:50:00|7061.25|7061.25|7061.95|7061.95|7063.15|7063.15|7061.25|7061.25|0
1634043300000|2021-10-12 12:55:00|7062.7|7062.7|7065.16|7065.16|7065.16|7065.16|7062.7|7062.7|0
1634043600000|2021-10-12 13:00:00|7065.71|7065.71|7066.67|7066.67|7066.94|7066.94|7065.71|7065.71|0
1634043900000|2021-10-12 13:05:00|7068.17|7068.17|7069.2|7069.2|7069.74|7069.74|7068.17|7068.17|0
1634044200000|2021-10-12 13:10:00|7069.34|7069.34|7072.15|7072.15|7072.15|7072.15|7069.34|7069.34|0
1634044500000|2021-10-12 13:15:00|7071.9|7071.9|7072|7072|7072|7072|7070.36|7070.36|0
1634044800000|2021-10-12 13:20:00|7070.98|7070.98|7069.14|7069.14|7070.98|7070.98|7068.53|7068.53|0
1634045100000|2021-10-12 13:25:00|7069.76|7069.76|7071.31|7071.31|7072.49|7072.49|7069.76|7069.76|0
1634045400000|2021-10-12 13:30:00|7071.97|7071.97|7066.68|7066.68|7071.97|7071.97|7063.63|7063.63|0
1634045700000|2021-10-12 13:35:00|7066.84|7066.84|7069.67|7069.67|7069.98|7069.98|7066.84|7066.84|0
1634046000000|2021-10-12 13:40:00|7071.59|7071.59|7070.56|7070.56|7073.59|7073.59|7070.56|7070.56|0
1634046300000|2021-10-12 13:45:00|7067.78|7067.78|7066.36|7066.36|7067.78|7067.78|7065.13|7065.13|0
1634046600000|2021-10-12 13:50:00|7066.89|7066.89|7069.42|7069.42|7069.53|7069.53|7066.49|7066.49|0
1634046900000|2021-10-12 13:55:00|7068.01|7068.01|7065.79|7065.79|7068.55|7068.55|7065.79|7065.79|0
1634047200000|2021-10-12 14:00:00|7064.77|7064.77|7070.48|7070.48|7070.48|7070.48|7064.77|7064.77|0
1634047500000|2021-10-12 14:05:00|7071.1|7071.1|7069.38|7069.38|7071.1|7071.1|7069.38|7069.38|0
1634047800000|2021-10-12 14:10:00|7068.09|7068.09|7069.99|7069.99|7069.99|7069.99|7068.09|7068.09|0
1634048100000|2021-10-12 14:15:00|7071.9|7071.9|7069.78|7069.78|7075.13|7075.13|7068.92|7068.92|0
1634048400000|2021-10-12 14:20:00|7070.67|7070.67|7072.31|7072.31|7072.31|7072.31|7069.99|7069.99|0
1634048700000|2021-10-12 14:25:00|7071.86|7071.86|7077.95|7077.95|7077.95|7077.95|7071.86|7071.86|0
1634049000000|2021-10-12 14:30:00|7077.45|7077.45|7078.64|7078.64|7078.64|7078.64|7077.08|7077.08|0
1634049300000|2021-10-12 14:35:00|7077.18|7077.18|7075.33|7075.33|7077.84|7077.84|7075.33|7075.33|0
1634049600000|2021-10-12 14:40:00|7075.21|7075.21|7073.67|7073.67|7075.24|7075.24|7073.67|7073.67|0
1634049900000|2021-10-12 14:45:00|7071.78|7071.78|7073.81|7073.81|7074.27|7074.27|7071.78|7071.78|0
1634050200000|2021-10-12 14:50:00|7074.66|7074.66|7070|7070|7074.66|7074.66|7070|7070|0
1634050500000|2021-10-12 14:55:00|7070.2|7070.2|7069.2|7069.2|7070.2|7070.2|7069.2|7069.2|0
1634050800000|2021-10-12 15:00:00|7067.97|7067.97|7069.82|7069.82|7071.15|7071.15|7067.97|7067.97|0
1634051100000|2021-10-12 15:05:00|7069.52|7069.52|7068.71|7068.71|7069.52|7069.52|7067.87|7067.87|0
1634051400000|2021-10-12 15:10:00|7069.04|7069.04|7066.27|7066.27|7069.04|7069.04|7066.27|7066.27|0
1634051700000|2021-10-12 15:15:00|7066.04|7066.04|7065.43|7065.43|7066.04|7066.04|7064.73|7064.73|0
1634052000000|2021-10-12 15:20:00|7067.88|7067.88|7070.29|7070.29|7070.29|7070.29|7067.88|7067.88|0
1634052300000|2021-10-12 15:25:00|7070.81|7070.81|7067.93|7067.93|7070.81|7070.81|7067.65|7067.65|0
1634109300000|2021-10-13 07:15:00|7076.49|7076.49|7073.33|7073.33|7077.64|7077.64|7073.33|7073.33|0
1634109600000|2021-10-13 07:20:00|7072.77|7072.77|7073.71|7073.71|7073.71|7073.71|7068.47|7068.47|0
1634109900000|2021-10-13 07:25:00|7072.14|7072.14|7079.23|7079.23|7079.23|7079.23|7072.14|7072.14|0
1634110200000|2021-10-13 07:30:00|7080.46|7080.46|7086.03|7086.03|7086.03|7086.03|7080.46|7080.46|0
1634110500000|2021-10-13 07:35:00|7089.25|7089.25|7101.88|7101.88|7102.57|7102.57|7089.25|7089.25|0
1634110800000|2021-10-13 07:40:00|7100.98|7100.98|7101.52|7101.52|7101.52|7101.52|7099.69|7099.69|0
1634111100000|2021-10-13 07:45:00|7101.55|7101.55|7099.73|7099.73|7102.79|7102.79|7099.73|7099.73|0
1634111400000|2021-10-13 07:50:00|7099.2|7099.2|7098.9|7098.9|7101.39|7101.39|7098.9|7098.9|0
1634111700000|2021-10-13 07:55:00|7098.7|7098.7|7092.67|7092.67|7098.7|7098.7|7092.67|7092.67|0
1634112000000|2021-10-13 08:00:00|7094.23|7094.23|7094.74|7094.74|7094.88|7094.88|7093.24|7093.24|0
1634112300000|2021-10-13 08:05:00|7094.92|7094.92|7093.42|7093.42|7095.18|7095.18|7093.42|7093.42|0
1634112600000|2021-10-13 08:10:00|7094.4|7094.4|7096.93|7096.93|7097.08|7097.08|7094.4|7094.4|0
1634112900000|2021-10-13 08:15:00|7097.6|7097.6|7099.58|7099.58|7099.58|7099.58|7096.35|7096.35|0
1634113200000|2021-10-13 08:20:00|7104|7104|7110.54|7110.54|7111.3|7111.3|7104|7104|0
1634113500000|2021-10-13 08:25:00|7109.28|7109.28|7108.72|7108.72|7109.89|7109.89|7108.62|7108.62|0
1634113800000|2021-10-13 08:30:00|7108.47|7108.47|7112.54|7112.54|7112.54|7112.54|7108.47|7108.47|0
1634114100000|2021-10-13 08:35:00|7116.6|7116.6|7119.09|7119.09|7119.61|7119.61|7116.6|7116.6|0
1634114400000|2021-10-13 08:40:00|7120.05|7120.05|7125.46|7125.46|7125.46|7125.46|7120.05|7120.05|0
1634114700000|2021-10-13 08:45:00|7127.25|7127.25|7131.57|7131.57|7131.57|7131.57|7127.25|7127.25|0
1634115000000|2021-10-13 08:50:00|7132.74|7132.74|7136.96|7136.96|7137.01|7137.01|7132.74|7132.74|0
1634115300000|2021-10-13 08:55:00|7138.98|7138.98|7141.14|7141.14|7141.8|7141.8|7138.98|7138.98|0
1634115600000|2021-10-13 09:00:00|7140.41|7140.41|7144.63|7144.63|7145.35|7145.35|7140.41|7140.41|0
1634115900000|2021-10-13 09:05:00|7142.63|7142.63|7138.39|7138.39|7142.63|7142.63|7138.31|7138.31|0
1634116200000|2021-10-13 09:10:00|7138.91|7138.91|7139.06|7139.06|7139.06|7139.06|7136.04|7136.04|0
1634116500000|2021-10-13 09:15:00|7139.41|7139.41|7144.5|7144.5|7145.37|7145.37|7139.41|7139.41|0
1634116800000|2021-10-13 09:20:00|7143.44|7143.44|7144.11|7144.11|7144.11|7144.11|7142.95|7142.95|0
1634117100000|2021-10-13 09:25:00|7143.76|7143.76|7137.84|7137.84|7143.76|7143.76|7137.84|7137.84|0
1634117400000|2021-10-13 09:30:00|7136.69|7136.69|7132.22|7132.22|7136.69|7136.69|7132.22|7132.22|0
1634117700000|2021-10-13 09:35:00|7130.58|7130.58|7135.03|7135.03|7135.03|7135.03|7130.33|7130.33|0
1634118000000|2021-10-13 09:40:00|7137.21|7137.21|7135.92|7135.92|7137.36|7137.36|7135.92|7135.92|0
1634118300000|2021-10-13 09:45:00|7136|7136|7133.28|7133.28|7136|7136|7133.28|7133.28|0
1634118600000|2021-10-13 09:50:00|7131.56|7131.56|7132.06|7132.06|7132.06|7132.06|7131.06|7131.06|0
1634118900000|2021-10-13 09:55:00|7131.81|7131.81|7129.69|7129.69|7131.81|7131.81|7129.69|7129.69|0
1634119200000|2021-10-13 10:00:00|7128.97|7128.97|7131.94|7131.94|7131.94|7131.94|7128.97|7128.97|0
1634119500000|2021-10-13 10:05:00|7128.89|7128.89|7123.74|7123.74|7128.89|7128.89|7123.74|7123.74|0
1634119800000|2021-10-13 10:10:00|7124.53|7124.53|7128.12|7128.12|7128.12|7128.12|7124.53|7124.53|0
1634120100000|2021-10-13 10:15:00|7127.99|7127.99|7137.33|7137.33|7137.33|7137.33|7127.99|7127.99|0
1634120400000|2021-10-13 10:20:00|7136.56|7136.56|7134.06|7134.06|7136.7|7136.7|7134.06|7134.06|0
1634120700000|2021-10-13 10:25:00|7134.81|7134.81|7136.56|7136.56|7136.56|7136.56|7134.81|7134.81|0
1634121000000|2021-10-13 10:30:00|7136.01|7136.01|7136.1|7136.1|7136.55|7136.55|7134.84|7134.84|0
1634121300000|2021-10-13 10:35:00|7135.82|7135.82|7136.63|7136.63|7136.63|7136.63|7135.82|7135.82|0
1634121600000|2021-10-13 10:40:00|7138.57|7138.57|7138.4|7138.4|7138.57|7138.57|7137.71|7137.71|0
1634121900000|2021-10-13 10:45:00|7139.7|7139.7|7140.42|7140.42|7140.82|7140.82|7139.7|7139.7|0
1634122200000|2021-10-13 10:50:00|7141.99|7141.99|7144.67|7144.67|7144.67|7144.67|7141.54|7141.54|0
1634122500000|2021-10-13 10:55:00|7144.58|7144.58|7145.48|7145.48|7146.59|7146.59|7144.58|7144.58|0
1634122800000|2021-10-13 11:00:00|7146.04|7146.04|7145.78|7145.78|7147.46|7147.46|7145.78|7145.78|0
1634123100000|2021-10-13 11:05:00|7145.38|7145.38|7141.17|7141.17|7145.38|7145.38|7141.17|7141.17|0
1634123400000|2021-10-13 11:10:00|7139.94|7139.94|7137.72|7137.72|7139.94|7139.94|7137.72|7137.72|0
1634123700000|2021-10-13 11:15:00|7137.14|7137.14|7139.57|7139.57|7139.57|7139.57|7137.14|7137.14|0
1634124000000|2021-10-13 11:20:00|7139.19|7139.19|7141.52|7141.52|7141.52|7141.52|7139.19|7139.19|0
1634124300000|2021-10-13 11:25:00|7141.19|7141.19|7141.45|7141.45|7141.45|7141.45|7140.21|7140.21|0
1634124600000|2021-10-13 11:30:00|7141.65|7141.65|7139.98|7139.98|7143.14|7143.14|7139.98|7139.98|0
1634124900000|2021-10-13 11:35:00|7139.49|7139.49|7137.2|7137.2|7139.49|7139.49|7136.49|7136.49|0
1634125200000|2021-10-13 11:40:00|7136.87|7136.87|7134.19|7134.19|7136.87|7136.87|7134.19|7134.19|0
1634125500000|2021-10-13 11:45:00|7133.04|7133.04|7133.27|7133.27|7134.06|7134.06|7133.04|7133.04|0
1634125800000|2021-10-13 11:50:00|7132.07|7132.07|7134.22|7134.22|7134.22|7134.22|7132.07|7132.07|0
1634126100000|2021-10-13 11:55:00|7135.64|7135.64|7134.31|7134.31|7135.64|7135.64|7134.31|7134.31|0
1634126400000|2021-10-13 12:00:00|7134.06|7134.06|7134.23|7134.23|7134.94|7134.94|7133.98|7133.98|0
1634126700000|2021-10-13 12:05:00|7134.55|7134.55|7132.64|7132.64|7134.55|7134.55|7131.49|7131.49|0
1634127000000|2021-10-13 12:10:00|7134.47|7134.47|7137.44|7137.44|7137.44|7137.44|7134.47|7134.47|0
1634127300000|2021-10-13 12:15:00|7137.41|7137.41|7138.83|7138.83|7139.32|7139.32|7137.41|7137.41|0
1634127600000|2021-10-13 12:20:00|7139.02|7139.02|7136.79|7136.79|7139.02|7139.02|7136.79|7136.79|0
1634127900000|2021-10-13 12:25:00|7136.46|7136.46|7135.15|7135.15|7136.74|7136.74|7135.15|7135.15|0
1634128200000|2021-10-13 12:30:00|7133.83|7133.83|7127.99|7127.99|7133.83|7133.83|7127.12|7127.12|0
1634128500000|2021-10-13 12:35:00|7122.34|7122.34|7119.4|7119.4|7122.37|7122.37|7119.4|7119.4|0
1634128800000|2021-10-13 12:40:00|7119.61|7119.61|7116.28|7116.28|7119.61|7119.61|7115.75|7115.75|0
1634129100000|2021-10-13 12:45:00|7116.05|7116.05|7115.59|7115.59|7116.05|7116.05|7114.9|7114.9|0
1634129400000|2021-10-13 12:50:00|7116.2|7116.2|7119.59|7119.59|7119.59|7119.59|7116.2|7116.2|0
1634129700000|2021-10-13 12:55:00|7121.85|7121.85|7122.28|7122.28|7123.51|7123.51|7121.85|7121.85|0
1634130000000|2021-10-13 13:00:00|7122.41|7122.41|7123.25|7123.25|7124.77|7124.77|7122.31|7122.31|0
1634130300000|2021-10-13 13:05:00|7123.36|7123.36|7127.73|7127.73|7127.73|7127.73|7123.36|7123.36|0
1634130600000|2021-10-13 13:10:00|7127.9|7127.9|7132.28|7132.28|7132.28|7132.28|7127.9|7127.9|0
1634130900000|2021-10-13 13:15:00|7132.24|7132.24|7135.44|7135.44|7135.9|7135.9|7132.24|7132.24|0
1634131200000|2021-10-13 13:20:00|7135.83|7135.83|7135.8|7135.8|7136.34|7136.34|7135.39|7135.39|0
1634131500000|2021-10-13 13:25:00|7135.54|7135.54|7133.45|7133.45|7135.54|7135.54|7133.45|7133.45|0
1634131800000|2021-10-13 13:30:00|7133.63|7133.63|7144.14|7144.14|7145.45|7145.45|7133.63|7133.63|0
1634132100000|2021-10-13 13:35:00|7146.42|7146.42|7152.49|7152.49|7154.25|7154.25|7146.42|7146.42|0
1634132400000|2021-10-13 13:40:00|7156.71|7156.71|7159.28|7159.28|7159.28|7159.28|7156.71|7156.71|0
1634132700000|2021-10-13 13:45:00|7163.03|7163.03|7161.2|7161.2|7167.78|7167.78|7161.2|7161.2|0
1634133000000|2021-10-13 13:50:00|7159.65|7159.65|7157.92|7157.92|7159.65|7159.65|7155.66|7155.66|0
1634133300000|2021-10-13 13:55:00|7155.22|7155.22|7158.67|7158.67|7158.67|7158.67|7154.36|7154.36|0
1634133600000|2021-10-13 14:00:00|7157.79|7157.79|7150.86|7150.86|7157.79|7157.79|7150.86|7150.86|0
1634133900000|2021-10-13 14:05:00|7152.64|7152.64|7156.2|7156.2|7156.2|7156.2|7151.2|7151.2|0
1634134200000|2021-10-13 14:10:00|7154.42|7154.42|7145.34|7145.34|7154.42|7154.42|7145.34|7145.34|0
1634134500000|2021-10-13 14:15:00|7143.47|7143.47|7145.88|7145.88|7146.32|7146.32|7143.47|7143.47|0
1634134800000|2021-10-13 14:20:00|7145.48|7145.48|7145.8|7145.8|7146.03|7146.03|7145.37|7145.37|0
1634135100000|2021-10-13 14:25:00|7148.37|7148.37|7145.09|7145.09|7148.37|7148.37|7145.09|7145.09|0
1634135400000|2021-10-13 14:30:00|7145.3|7145.3|7143.01|7143.01|7145.3|7145.3|7141.43|7141.43|0
1634135700000|2021-10-13 14:35:00|7144.33|7144.33|7146.56|7146.56|7147.52|7147.52|7144.08|7144.08|0
1634136000000|2021-10-13 14:40:00|7146.33|7146.33|7145.15|7145.15|7146.33|7146.33|7144.62|7144.62|0
1634136300000|2021-10-13 14:45:00|7146.51|7146.51|7148.91|7148.91|7149.34|7149.34|7146.51|7146.51|0
1634136600000|2021-10-13 14:50:00|7147.86|7147.86|7148.03|7148.03|7148.54|7148.54|7147.62|7147.62|0
1634136900000|2021-10-13 14:55:00|7146.62|7146.62|7148.41|7148.41|7148.41|7148.41|7146.62|7146.62|0
1634137200000|2021-10-13 15:00:00|7150.46|7150.46|7154.17|7154.17|7154.17|7154.17|7150.46|7150.46|0
1634137500000|2021-10-13 15:05:00|7153.92|7153.92|7156.05|7156.05|7156.08|7156.08|7153.92|7153.92|0
1634137800000|2021-10-13 15:10:00|7157.6|7157.6|7159.86|7159.86|7159.86|7159.86|7157.38|7157.38|0
1634138100000|2021-10-13 15:15:00|7159.41|7159.41|7161.68|7161.68|7162.19|7162.19|7159.41|7159.41|0
1634138400000|2021-10-13 15:20:00|7163.28|7163.28|7164.84|7164.84|7164.84|7164.84|7163.28|7163.28|0
1634138700000|2021-10-13 15:25:00|7164.41|7164.41|7161.18|7161.18|7164.41|7164.41|7161.18|7161.18|0
1634195700000|2021-10-14 07:15:00|7140.97|7140.97|7145.51|7145.51|7147.44|7147.44|7139.4|7139.4|0
1634196000000|2021-10-14 07:20:00|7148.92|7148.92|7155.92|7155.92|7155.92|7155.92|7148.92|7148.92|0
1634196300000|2021-10-14 07:25:00|7158.03|7158.03|7159.9|7159.9|7161.14|7161.14|7158.03|7158.03|0
1634196600000|2021-10-14 07:30:00|7158.9|7158.9|7144.29|7144.29|7158.9|7158.9|7144.29|7144.29|0
1634196900000|2021-10-14 07:35:00|7144.45|7144.45|7143.87|7143.87|7144.45|7144.45|7142.65|7142.65|0
1634197200000|2021-10-14 07:40:00|7145.14|7145.14|7149.1|7149.1|7149.1|7149.1|7145.14|7145.14|0
1634197500000|2021-10-14 07:45:00|7148.8|7148.8|7154.16|7154.16|7154.35|7154.35|7148.65|7148.65|0
1634197800000|2021-10-14 07:50:00|7156.08|7156.08|7159.67|7159.67|7160.72|7160.72|7156.08|7156.08|0
1634198100000|2021-10-14 07:55:00|7160.18|7160.18|7158.8|7158.8|7160.2|7160.2|7158.8|7158.8|0
1634198400000|2021-10-14 08:00:00|7159|7159|7160.24|7160.24|7162.55|7162.55|7159|7159|0
1634198700000|2021-10-14 08:05:00|7161.18|7161.18|7159.84|7159.84|7161.18|7161.18|7158.52|7158.52|0
1634199000000|2021-10-14 08:10:00|7160.52|7160.52|7168.24|7168.24|7169.11|7169.11|7160.52|7160.52|0
1634199300000|2021-10-14 08:15:00|7167.42|7167.42|7159.54|7159.54|7167.42|7167.42|7159.54|7159.54|0
1634199600000|2021-10-14 08:20:00|7155.54|7155.54|7157.05|7157.05|7158.18|7158.18|7154.81|7154.81|0
1634199900000|2021-10-14 08:25:00|7157.66|7157.66|7163.48|7163.48|7163.48|7163.48|7156.73|7156.73|0
1634200200000|2021-10-14 08:30:00|7164.28|7164.28|7154.83|7154.83|7164.28|7164.28|7154.83|7154.83|0
1634200500000|2021-10-14 08:35:00|7153.58|7153.58|7153.91|7153.91|7154.39|7154.39|7153.58|7153.58|0
1634200800000|2021-10-14 08:40:00|7155.24|7155.24|7157.94|7157.94|7157.94|7157.94|7154.55|7154.55|0
1634201100000|2021-10-14 08:45:00|7158.72|7158.72|7159.19|7159.19|7160.02|7160.02|7158.72|7158.72|0
1634201400000|2021-10-14 08:50:00|7157.75|7157.75|7156.69|7156.69|7157.75|7157.75|7156.01|7156.01|0
1634201700000|2021-10-14 08:55:00|7158.97|7158.97|7161.35|7161.35|7161.35|7161.35|7157.4|7157.4|0
1634202000000|2021-10-14 09:00:00|7160.68|7160.68|7163.56|7163.56|7163.56|7163.56|7160.51|7160.51|0
1634202300000|2021-10-14 09:05:00|7161.86|7161.86|7157.35|7157.35|7161.86|7161.86|7157.35|7157.35|0
1634202600000|2021-10-14 09:10:00|7152.79|7152.79|7154.34|7154.34|7155.2|7155.2|7152.79|7152.79|0
1634202900000|2021-10-14 09:15:00|7153.85|7153.85|7150.76|7150.76|7154.23|7154.23|7150.76|7150.76|0
1634203200000|2021-10-14 09:20:00|7150.94|7150.94|7150.34|7150.34|7150.94|7150.94|7148.69|7148.69|0
1634203500000|2021-10-14 09:25:00|7152.12|7152.12|7155.02|7155.02|7155.02|7155.02|7152.02|7152.02|0
1634203800000|2021-10-14 09:30:00|7156.59|7156.59|7155.29|7155.29|7156.59|7156.59|7154.61|7154.61|0
1634204100000|2021-10-14 09:35:00|7149.1|7149.1|7147.5|7147.5|7149.65|7149.65|7146.44|7146.44|0
1634204400000|2021-10-14 09:40:00|7147.81|7147.81|7148.9|7148.9|7148.9|7148.9|7147.07|7147.07|0
1634204700000|2021-10-14 09:45:00|7147.99|7147.99|7150.53|7150.53|7150.53|7150.53|7147.99|7147.99|0
1634205000000|2021-10-14 09:50:00|7148.61|7148.61|7150.44|7150.44|7150.44|7150.44|7148.61|7148.61|0
1634205300000|2021-10-14 09:55:00|7149.52|7149.52|7149.18|7149.18|7150.69|7150.69|7149.18|7149.18|0
1634205600000|2021-10-14 10:00:00|7149.71|7149.71|7146.49|7146.49|7150.2|7150.2|7146.49|7146.49|0
1634205900000|2021-10-14 10:05:00|7144.45|7144.45|7143.71|7143.71|7144.78|7144.78|7142.85|7142.85|0
1634206200000|2021-10-14 10:10:00|7142.96|7142.96|7140.95|7140.95|7142.96|7142.96|7140.95|7140.95|0
1634206500000|2021-10-14 10:15:00|7140.59|7140.59|7141.57|7141.57|7141.88|7141.88|7140.59|7140.59|0
1634206800000|2021-10-14 10:20:00|7139.28|7139.28|7142.03|7142.03|7142.03|7142.03|7139.28|7139.28|0
1634207100000|2021-10-14 10:25:00|7142.47|7142.47|7142.44|7142.44|7143.13|7143.13|7142.44|7142.44|0
1634207400000|2021-10-14 10:30:00|7142.26|7142.26|7140.79|7140.79|7143.45|7143.45|7140.79|7140.79|0
1634207700000|2021-10-14 10:35:00|7139.88|7139.88|7135.14|7135.14|7140.25|7140.25|7135.14|7135.14|0
1634208000000|2021-10-14 10:40:00|7133.19|7133.19|7130.83|7130.83|7133.43|7133.43|7130.83|7130.83|0
1634208300000|2021-10-14 10:45:00|7131.69|7131.69|7131.52|7131.52|7131.86|7131.86|7130.83|7130.83|0
1634208600000|2021-10-14 10:50:00|7126.72|7126.72|7128.27|7128.27|7128.27|7128.27|7126.72|7126.72|0
1634208900000|2021-10-14 10:55:00|7126.25|7126.25|7124.87|7124.87|7126.25|7126.25|7123.68|7123.68|0
1634209200000|2021-10-14 11:00:00|7125.29|7125.29|7125.08|7125.08|7127.56|7127.56|7125.08|7125.08|0
1634209500000|2021-10-14 11:05:00|7126.77|7126.77|7124.45|7124.45|7126.77|7126.77|7124.19|7124.19|0
1634209800000|2021-10-14 11:10:00|7123.42|7123.42|7128.33|7128.33|7128.6|7128.6|7123.41|7123.41|0
1634210100000|2021-10-14 11:15:00|7127.95|7127.95|7131.61|7131.61|7131.61|7131.61|7127.95|7127.95|0
1634210400000|2021-10-14 11:20:00|7132.92|7132.92|7131.87|7131.87|7132.92|7132.92|7131.22|7131.22|0
1634210700000|2021-10-14 11:25:00|7131.93|7131.93|7131.68|7131.68|7131.93|7131.93|7131.08|7131.08|0
1634211000000|2021-10-14 11:30:00|7131.5|7131.5|7130.36|7130.36|7133.7|7133.7|7130.36|7130.36|0
1634211300000|2021-10-14 11:35:00|7128.71|7128.71|7126.19|7126.19|7128.71|7128.71|7126.19|7126.19|0
1634211600000|2021-10-14 11:40:00|7126.7|7126.7|7129.23|7129.23|7129.23|7129.23|7126.7|7126.7|0
1634211900000|2021-10-14 11:45:00|7129.73|7129.73|7131.15|7131.15|7131.15|7131.15|7129.73|7129.73|0
1634212200000|2021-10-14 11:50:00|7132.78|7132.78|7133.23|7133.23|7133.97|7133.97|7132.78|7132.78|0
1634212500000|2021-10-14 11:55:00|7132.26|7132.26|7129.5|7129.5|7132.26|7132.26|7129.5|7129.5|0
1634212800000|2021-10-14 12:00:00|7132.01|7132.01|7136.36|7136.36|7136.36|7136.36|7132.01|7132.01|0
1634213100000|2021-10-14 12:05:00|7137.09|7137.09|7142.03|7142.03|7142.51|7142.51|7137.09|7137.09|0
1634213400000|2021-10-14 12:10:00|7140.13|7140.13|7139.34|7139.34|7142.25|7142.25|7139.34|7139.34|0
1634213700000|2021-10-14 12:15:00|7138.11|7138.11|7136.21|7136.21|7138.11|7138.11|7136.21|7136.21|0
1634214000000|2021-10-14 12:20:00|7135.65|7135.65|7136.13|7136.13|7136.13|7136.13|7135.16|7135.16|0
1634214300000|2021-10-14 12:25:00|7136.73|7136.73|7137.22|7137.22|7137.62|7137.62|7136.38|7136.38|0
1634214600000|2021-10-14 12:30:00|7136.9|7136.9|7136.59|7136.59|7136.9|7136.9|7136.52|7136.52|0
1634214900000|2021-10-14 12:35:00|7138.06|7138.06|7135.07|7135.07|7138.06|7138.06|7134.05|7134.05|0
1634215200000|2021-10-14 12:40:00|7136.5|7136.5|7138.84|7138.84|7139.14|7139.14|7136.5|7136.5|0
1634215500000|2021-10-14 12:45:00|7139.9|7139.9|7139|7139|7139.9|7139.9|7138.85|7138.85|0
1634215800000|2021-10-14 12:50:00|7138.96|7138.96|7136.39|7136.39|7138.96|7138.96|7136.39|7136.39|0
1634216100000|2021-10-14 12:55:00|7139.08|7139.08|7136.89|7136.89|7141.93|7141.93|7136.89|7136.89|0
1634216400000|2021-10-14 13:00:00|7137.2|7137.2|7139.66|7139.66|7140.1|7140.1|7137.2|7137.2|0
1634216700000|2021-10-14 13:05:00|7139.08|7139.08|7139.68|7139.68|7139.68|7139.68|7138.07|7138.07|0
1634217000000|2021-10-14 13:10:00|7141.28|7141.28|7140.15|7140.15|7142.1|7142.1|7139.51|7139.51|0
1634217300000|2021-10-14 13:15:00|7139.97|7139.97|7140.58|7140.58|7141.27|7141.27|7139.82|7139.82|0
1634217600000|2021-10-14 13:20:00|7140.34|7140.34|7139.27|7139.27|7143.07|7143.07|7139.27|7139.27|0
1634217900000|2021-10-14 13:25:00|7138.83|7138.83|7137.2|7137.2|7138.83|7138.83|7137.2|7137.2|0
1634218200000|2021-10-14 13:30:00|7139.2|7139.2|7143.24|7143.24|7144.43|7144.43|7138.36|7138.36|0
1634218500000|2021-10-14 13:35:00|7144.16|7144.16|7143.66|7143.66|7144.53|7144.53|7141.39|7141.39|0
1634218800000|2021-10-14 13:40:00|7143.85|7143.85|7148.23|7148.23|7148.39|7148.39|7143.85|7143.85|0
1634219100000|2021-10-14 13:45:00|7147.78|7147.78|7153.78|7153.78|7154.96|7154.96|7147.78|7147.78|0
1634219400000|2021-10-14 13:50:00|7151.5|7151.5|7147.67|7147.67|7151.5|7151.5|7146.54|7146.54|0
1634219700000|2021-10-14 13:55:00|7148.18|7148.18|7150.49|7150.49|7150.49|7150.49|7148.18|7148.18|0
1634220000000|2021-10-14 14:00:00|7153.45|7153.45|7155.24|7155.24|7155.65|7155.65|7153.45|7153.45|0
1634220300000|2021-10-14 14:05:00|7154.25|7154.25|7152.01|7152.01|7154.25|7154.25|7151.38|7151.38|0
1634220600000|2021-10-14 14:10:00|7152.72|7152.72|7154.8|7154.8|7154.8|7154.8|7152.72|7152.72|0
1634220900000|2021-10-14 14:15:00|7157.75|7157.75|7158.58|7158.58|7158.8|7158.8|7157.75|7157.75|0
1634221200000|2021-10-14 14:20:00|7157.74|7157.74|7158.02|7158.02|7158.02|7158.02|7156.48|7156.48|0
1634221500000|2021-10-14 14:25:00|7158.03|7158.03|7157.21|7157.21|7158.07|7158.07|7156.27|7156.27|0
1634221800000|2021-10-14 14:30:00|7155.59|7155.59|7155.74|7155.74|7157.37|7157.37|7155.59|7155.59|0
1634222100000|2021-10-14 14:35:00|7153.84|7153.84|7154.72|7154.72|7154.99|7154.99|7153.84|7153.84|0
1634222400000|2021-10-14 14:40:00|7153.89|7153.89|7153.57|7153.57|7153.89|7153.89|7152.47|7152.47|0
1634222700000|2021-10-14 14:45:00|7155.85|7155.85|7158.01|7158.01|7159.43|7159.43|7155.85|7155.85|0
1634223000000|2021-10-14 14:50:00|7158.03|7158.03|7157.33|7157.33|7158.16|7158.16|7156.93|7156.93|0
1634223300000|2021-10-14 14:55:00|7157.64|7157.64|7157.48|7157.48|7158.24|7158.24|7157.48|7157.48|0
1634223600000|2021-10-14 15:00:00|7156.18|7156.18|7155.12|7155.12|7156.55|7156.55|7155.12|7155.12|0
1634223900000|2021-10-14 15:05:00|7158.09|7158.09|7159.77|7159.77|7159.77|7159.77|7158.09|7158.09|0
1634224200000|2021-10-14 15:10:00|7159.52|7159.52|7159.42|7159.42|7159.72|7159.72|7157.44|7157.44|0
1634224500000|2021-10-14 15:15:00|7158.96|7158.96|7159.79|7159.79|7159.79|7159.79|7158.85|7158.85|0
1634224800000|2021-10-14 15:20:00|7163.38|7163.38|7165.92|7165.92|7167.28|7167.28|7163.38|7163.38|0
1634225100000|2021-10-14 15:25:00|7166.3|7166.3|7173.86|7173.86|7173.86|7173.86|7165.99|7165.99|0
1634282100000|2021-10-15 07:15:00|7182.47|7182.47|7182.12|7182.12|7184.66|7184.66|7181.84|7181.84|0
1634282400000|2021-10-15 07:20:00|7180.47|7180.47|7176.3|7176.3|7180.47|7180.47|7172.64|7172.64|0
1634282700000|2021-10-15 07:25:00|7176.77|7176.77|7179.29|7179.29|7179.29|7179.29|7176.77|7176.77|0
1634283000000|2021-10-15 07:30:00|7178.38|7178.38|7176.17|7176.17|7178.38|7178.38|7175.82|7175.82|0
1634283300000|2021-10-15 07:35:00|7176.56|7176.56|7169.89|7169.89|7176.56|7176.56|7169.77|7169.77|0
1634283600000|2021-10-15 07:40:00|7171.36|7171.36|7174.08|7174.08|7174.08|7174.08|7171.31|7171.31|0
1634283900000|2021-10-15 07:45:00|7173.83|7173.83|7177.19|7177.19|7178.23|7178.23|7173.39|7173.39|0
1634284200000|2021-10-15 07:50:00|7178.14|7178.14|7175.55|7175.55|7178.14|7178.14|7175.55|7175.55|0
1634284500000|2021-10-15 07:55:00|7176.09|7176.09|7171.64|7171.64|7176.09|7176.09|7171.64|7171.64|0
1634284800000|2021-10-15 08:00:00|7170.85|7170.85|7170.63|7170.63|7171.58|7171.58|7170.43|7170.43|0
1634285100000|2021-10-15 08:05:00|7170.69|7170.69|7172.03|7172.03|7172.03|7172.03|7170.06|7170.06|0
1634285400000|2021-10-15 08:10:00|7171.4|7171.4|7177.58|7177.58|7177.58|7177.58|7171.4|7171.4|0
1634285700000|2021-10-15 08:15:00|7179.79|7179.79|7179.63|7179.63|7180.46|7180.46|7179.52|7179.52|0
1634286000000|2021-10-15 08:20:00|7179.89|7179.89|7182.13|7182.13|7183.29|7183.29|7179.89|7179.89|0
1634286300000|2021-10-15 08:25:00|7180.36|7180.36|7182.49|7182.49|7182.49|7182.49|7178.56|7178.56|0
1634286600000|2021-10-15 08:30:00|7185.66|7185.66|7188.03|7188.03|7189.34|7189.34|7184.54|7184.54|0
1634286900000|2021-10-15 08:35:00|7187.81|7187.81|7185.97|7185.97|7187.81|7187.81|7185.41|7185.41|0
1634287200000|2021-10-15 08:40:00|7187.12|7187.12|7186.63|7186.63|7187.93|7187.93|7186.63|7186.63|0
1634287500000|2021-10-15 08:45:00|7185.93|7185.93|7184.51|7184.51|7186.32|7186.32|7184.4|7184.4|0
1634287800000|2021-10-15 08:50:00|7184.02|7184.02|7182.15|7182.15|7184.02|7184.02|7182.15|7182.15|0
1634288100000|2021-10-15 08:55:00|7182.11|7182.11|7183.85|7183.85|7183.85|7183.85|7182.11|7182.11|0
1634288400000|2021-10-15 09:00:00|7183.46|7183.46|7181.54|7181.54|7183.46|7183.46|7181.54|7181.54|0
1634288700000|2021-10-15 09:05:00|7181.41|7181.41|7178.26|7178.26|7181.41|7181.41|7177.58|7177.58|0
1634289000000|2021-10-15 09:10:00|7178.44|7178.44|7178.24|7178.24|7178.44|7178.44|7177.86|7177.86|0
1634289300000|2021-10-15 09:15:00|7178.85|7178.85|7183.56|7183.56|7187.21|7187.21|7178.85|7178.85|0
1634289600000|2021-10-15 09:20:00|7183.88|7183.88|7177.14|7177.14|7183.88|7183.88|7177.14|7177.14|0
1634289900000|2021-10-15 09:25:00|7178.59|7178.59|7179.23|7179.23|7179.47|7179.47|7178.59|7178.59|0
1634290200000|2021-10-15 09:30:00|7179.57|7179.57|7179.46|7179.46|7179.57|7179.57|7178.33|7178.33|0
1634290500000|2021-10-15 09:35:00|7178.22|7178.22|7178.74|7178.74|7178.97|7178.97|7177.03|7177.03|0
1634290800000|2021-10-15 09:40:00|7178.72|7178.72|7180.1|7180.1|7180.38|7180.38|7178.72|7178.72|0
1634291100000|2021-10-15 09:45:00|7180.71|7180.71|7181.32|7181.32|7182.98|7182.98|7180.71|7180.71|0
1634291400000|2021-10-15 09:50:00|7182.71|7182.71|7186.98|7186.98|7187.57|7187.57|7182.71|7182.71|0
1634291700000|2021-10-15 09:55:00|7186.44|7186.44|7188.97|7188.97|7188.97|7188.97|7186.02|7186.02|0
1634292000000|2021-10-15 10:00:00|7188.86|7188.86|7185.07|7185.07|7188.86|7188.86|7185.07|7185.07|0
1634292300000|2021-10-15 10:05:00|7186.24|7186.24|7187.67|7187.67|7188.65|7188.65|7186.24|7186.24|0
1634292600000|2021-10-15 10:10:00|7187.55|7187.55|7193.04|7193.04|7193.04|7193.04|7187.55|7187.55|0
1634292900000|2021-10-15 10:15:00|7192.34|7192.34|7193.17|7193.17|7193.46|7193.46|7192.34|7192.34|0
1634293200000|2021-10-15 10:20:00|7190.8|7190.8|7192.23|7192.23|7192.23|7192.23|7189.89|7189.89|0
1634293500000|2021-10-15 10:25:00|7192.67|7192.67|7195.03|7195.03|7195.03|7195.03|7192.25|7192.25|0
1634293800000|2021-10-15 10:30:00|7193.5|7193.5|7190.42|7190.42|7193.5|7193.5|7190.42|7190.42|0
1634294100000|2021-10-15 10:35:00|7190.73|7190.73|7190.33|7190.33|7190.73|7190.73|7189.44|7189.44|0
1634294400000|2021-10-15 10:40:00|7189.95|7189.95|7189.07|7189.07|7189.95|7189.95|7188.81|7188.81|0
1634294700000|2021-10-15 10:45:00|7188.91|7188.91|7190.76|7190.76|7190.76|7190.76|7188.91|7188.91|0
1634295000000|2021-10-15 10:50:00|7189.56|7189.56|7189.62|7189.62|7189.62|7189.62|7189.15|7189.15|0
1634295300000|2021-10-15 10:55:00|7187.48|7187.48|7188.15|7188.15|7188.15|7188.15|7187|7187|0
1634295600000|2021-10-15 11:00:00|7187.64|7187.64|7184.02|7184.02|7188.62|7188.62|7184.02|7184.02|0
1634295900000|2021-10-15 11:05:00|7183.9|7183.9|7183.69|7183.69|7185.41|7185.41|7182.96|7182.96|0
1634296200000|2021-10-15 11:10:00|7182.51|7182.51|7184.79|7184.79|7184.79|7184.79|7182.51|7182.51|0
1634296500000|2021-10-15 11:15:00|7184.77|7184.77|7183.34|7183.34|7184.77|7184.77|7183.34|7183.34|0
1634296800000|2021-10-15 11:20:00|7183.29|7183.29|7187.05|7187.05|7187.13|7187.13|7183.29|7183.29|0
1634297100000|2021-10-15 11:25:00|7187.28|7187.28|7187.02|7187.02|7187.28|7187.28|7185.82|7185.82|0
1634297400000|2021-10-15 11:30:00|7187.66|7187.66|7184.41|7184.41|7187.66|7187.66|7184.41|7184.41|0
1634297700000|2021-10-15 11:35:00|7185.02|7185.02|7184.03|7184.03|7186.67|7186.67|7184.01|7184.01|0
1634298000000|2021-10-15 11:40:00|7184.4|7184.4|7186.53|7186.53|7186.65|7186.65|7184.4|7184.4|0
1634298300000|2021-10-15 11:45:00|7187.41|7187.41|7189.18|7189.18|7189.18|7189.18|7187.41|7187.41|0
1634298600000|2021-10-15 11:50:00|7188.2|7188.2|7189.57|7189.57|7189.57|7189.57|7188.12|7188.12|0
1634298900000|2021-10-15 11:55:00|7188.85|7188.85|7188.64|7188.64|7189.31|7189.31|7188.64|7188.64|0
1634299200000|2021-10-15 12:00:00|7188.39|7188.39|7188.73|7188.73|7188.73|7188.73|7187.47|7187.47|0
1634299500000|2021-10-15 12:05:00|7188.66|7188.66|7188.07|7188.07|7188.66|7188.66|7188.03|7188.03|0
1634299800000|2021-10-15 12:10:00|7187.93|7187.93|7188.05|7188.05|7188.84|7188.84|7187.93|7187.93|0
1634300100000|2021-10-15 12:15:00|7188.44|7188.44|7187.9|7187.9|7188.59|7188.59|7187.9|7187.9|0
1634300400000|2021-10-15 12:20:00|7187.5|7187.5|7185.53|7185.53|7187.5|7187.5|7185.53|7185.53|0
1634300700000|2021-10-15 12:25:00|7185.38|7185.38|7186.32|7186.32|7186.77|7186.77|7185.38|7185.38|0
1634301000000|2021-10-15 12:30:00|7185.04|7185.04|7183.63|7183.63|7185.23|7185.23|7183.39|7183.39|0
1634301300000|2021-10-15 12:35:00|7183.67|7183.67|7186.74|7186.74|7187.08|7187.08|7183.67|7183.67|0
1634301600000|2021-10-15 12:40:00|7187.32|7187.32|7189.44|7189.44|7189.44|7189.44|7187.32|7187.32|0
1634301900000|2021-10-15 12:45:00|7189.59|7189.59|7189.43|7189.43|7189.59|7189.59|7188.59|7188.59|0
1634302200000|2021-10-15 12:50:00|7186.5|7186.5|7182.06|7182.06|7186.5|7186.5|7182.06|7182.06|0
1634302500000|2021-10-15 12:55:00|7182.59|7182.59|7180.48|7180.48|7182.59|7182.59|7180.48|7180.48|0
1634302800000|2021-10-15 13:00:00|7181.82|7181.82|7181.36|7181.36|7181.82|7181.82|7181.36|7181.36|0
1634303100000|2021-10-15 13:05:00|7179.39|7179.39|7181.38|7181.38|7181.38|7181.38|7179.39|7179.39|0
1634303400000|2021-10-15 13:10:00|7181.12|7181.12|7184.73|7184.73|7184.73|7184.73|7181.12|7181.12|0
1634303700000|2021-10-15 13:15:00|7185.19|7185.19|7182.7|7182.7|7185.19|7185.19|7182.38|7182.38|0
1634304000000|2021-10-15 13:20:00|7182.89|7182.89|7185.22|7185.22|7185.29|7185.29|7182.11|7182.11|0
1634304300000|2021-10-15 13:25:00|7183.95|7183.95|7185.7|7185.7|7185.7|7185.7|7183.6|7183.6|0
1634304600000|2021-10-15 13:30:00|7185.23|7185.23|7186.36|7186.36|7186.7|7186.7|7183.55|7183.55|0
1634304900000|2021-10-15 13:35:00|7185.03|7185.03|7184.48|7184.48|7186|7186|7184.48|7184.48|0
1634305200000|2021-10-15 13:40:00|7183.67|7183.67|7183.17|7183.17|7185.04|7185.04|7183.17|7183.17|0
1634305500000|2021-10-15 13:45:00|7183.27|7183.27|7181.6|7181.6|7183.27|7183.27|7181.18|7181.18|0
1634305800000|2021-10-15 13:50:00|7179.97|7179.97|7182.56|7182.56|7182.56|7182.56|7179.97|7179.97|0
1634306100000|2021-10-15 13:55:00|7182.76|7182.76|7184.04|7184.04|7185.28|7185.28|7182.76|7182.76|0
1634306400000|2021-10-15 14:00:00|7185.02|7185.02|7183.17|7183.17|7185.02|7185.02|7183.17|7183.17|0
1634306700000|2021-10-15 14:05:00|7185.94|7185.94|7189.55|7189.55|7190.13|7190.13|7185.94|7185.94|0
1634307000000|2021-10-15 14:10:00|7191.1|7191.1|7195.14|7195.14|7195.14|7195.14|7191.1|7191.1|0
1634307300000|2021-10-15 14:15:00|7194.4|7194.4|7195.66|7195.66|7195.93|7195.93|7194.4|7194.4|0
1634307600000|2021-10-15 14:20:00|7194.54|7194.54|7196.85|7196.85|7196.85|7196.85|7194.54|7194.54|0
1634307900000|2021-10-15 14:25:00|7196.27|7196.27|7189.71|7189.71|7196.27|7196.27|7189.71|7189.71|0
1634308200000|2021-10-15 14:30:00|7188.29|7188.29|7194.3|7194.3|7194.3|7194.3|7188.29|7188.29|0
1634308500000|2021-10-15 14:35:00|7196.61|7196.61|7197.93|7197.93|7198.05|7198.05|7196.61|7196.61|0
1634308800000|2021-10-15 14:40:00|7199.12|7199.12|7198.11|7198.11|7199.6|7199.6|7198.11|7198.11|0
1634309100000|2021-10-15 14:45:00|7198.07|7198.07|7200.36|7200.36|7200.36|7200.36|7197.88|7197.88|0
1634309400000|2021-10-15 14:50:00|7200.93|7200.93|7202.76|7202.76|7203.45|7203.45|7200.93|7200.93|0
1634309700000|2021-10-15 14:55:00|7202.55|7202.55|7202|7202|7202.68|7202.68|7201.09|7201.09|0
1634310000000|2021-10-15 15:00:00|7201.41|7201.41|7200.95|7200.95|7202.91|7202.91|7200.95|7200.95|0
1634310300000|2021-10-15 15:05:00|7200.66|7200.66|7197.79|7197.79|7200.66|7200.66|7197.44|7197.44|0
1634310600000|2021-10-15 15:10:00|7197.61|7197.61|7199.92|7199.92|7200.69|7200.69|7197.61|7197.61|0
1634310900000|2021-10-15 15:15:00|7200.33|7200.33|7202.13|7202.13|7202.22|7202.22|7200.33|7200.33|0
1634311200000|2021-10-15 15:20:00|7201.51|7201.51|7204.8|7204.8|7204.8|7204.8|7201.51|7201.51|0
1634311500000|2021-10-15 15:25:00|7205.32|7205.32|7203.92|7203.92|7205.32|7205.32|7203.73|7203.73|0
1634541300000|2021-10-18 07:15:00|7168.45|7168.45|7170.49|7170.49|7170.93|7170.93|7166.85|7166.85|0
1634541600000|2021-10-18 07:20:00|7167.52|7167.52|7150.85|7150.85|7167.52|7167.52|7150.85|7150.85|0
1634541900000|2021-10-18 07:25:00|7153.9|7153.9|7159.91|7159.91|7159.91|7159.91|7153.9|7153.9|0
1634542200000|2021-10-18 07:30:00|7158.13|7158.13|7154.13|7154.13|7158.13|7158.13|7153.49|7153.49|0
1634542500000|2021-10-18 07:35:00|7153.84|7153.84|7156.28|7156.28|7156.73|7156.73|7153.84|7153.84|0
1634542800000|2021-10-18 07:40:00|7155.74|7155.74|7156.94|7156.94|7156.94|7156.94|7155.74|7155.74|0
1634543100000|2021-10-18 07:45:00|7156.53|7156.53|7154.06|7154.06|7156.53|7156.53|7153.18|7153.18|0
1634543400000|2021-10-18 07:50:00|7152.05|7152.05|7151.78|7151.78|7152.49|7152.49|7151.78|7151.78|0
1634543700000|2021-10-18 07:55:00|7152.17|7152.17|7157.86|7157.86|7157.86|7157.86|7152.17|7152.17|0
1634544000000|2021-10-18 08:00:00|7158.27|7158.27|7164.14|7164.14|7164.14|7164.14|7158.27|7158.27|0
1634544300000|2021-10-18 08:05:00|7163.42|7163.42|7164.33|7164.33|7164.33|7164.33|7161.53|7161.53|0
1634544600000|2021-10-18 08:10:00|7164.56|7164.56|7164.82|7164.82|7164.94|7164.94|7163.19|7163.19|0
1634544900000|2021-10-18 08:15:00|7163.06|7163.06|7156.3|7156.3|7163.06|7163.06|7156.3|7156.3|0
1634545200000|2021-10-18 08:20:00|7155.23|7155.23|7155.26|7155.26|7155.26|7155.26|7153.34|7153.34|0
1634545500000|2021-10-18 08:25:00|7154.22|7154.22|7150.56|7150.56|7154.22|7154.22|7150.24|7150.24|0
1634545800000|2021-10-18 08:30:00|7149.5|7149.5|7152.01|7152.01|7152.01|7152.01|7148.81|7148.81|0
1634546100000|2021-10-18 08:35:00|7151|7151|7150.95|7150.95|7151|7151|7149.91|7149.91|0
1634546400000|2021-10-18 08:40:00|7150.93|7150.93|7149.11|7149.11|7150.93|7150.93|7149.11|7149.11|0
1634546700000|2021-10-18 08:45:00|7149.39|7149.39|7152.26|7152.26|7152.26|7152.26|7149.39|7149.39|0
1634547000000|2021-10-18 08:50:00|7152.56|7152.56|7151.68|7151.68|7152.56|7152.56|7151.33|7151.33|0
1634547300000|2021-10-18 08:55:00|7152.02|7152.02|7152.81|7152.81|7154.37|7154.37|7152.02|7152.02|0
1634547600000|2021-10-18 09:00:00|7153.29|7153.29|7156.73|7156.73|7157.21|7157.21|7153.29|7153.29|0
1634547900000|2021-10-18 09:05:00|7155.61|7155.61|7160.06|7160.06|7160.21|7160.21|7155.61|7155.61|0
1634548200000|2021-10-18 09:10:00|7159.57|7159.57|7156.98|7156.98|7159.57|7159.57|7156.98|7156.98|0
1634548500000|2021-10-18 09:15:00|7154.88|7154.88|7156.31|7156.31|7156.31|7156.31|7154.88|7154.88|0
1634548800000|2021-10-18 09:20:00|7158.69|7158.69|7159.86|7159.86|7160.41|7160.41|7158.69|7158.69|0
1634549100000|2021-10-18 09:25:00|7160.66|7160.66|7165.06|7165.06|7165.77|7165.77|7160.66|7160.66|0
1634549400000|2021-10-18 09:30:00|7166.21|7166.21|7164.26|7164.26|7166.88|7166.88|7164.26|7164.26|0
1634549700000|2021-10-18 09:35:00|7164.7|7164.7|7164.52|7164.52|7165.48|7165.48|7164.52|7164.52|0
1634550000000|2021-10-18 09:40:00|7164.3|7164.3|7164.26|7164.26|7164.41|7164.41|7163.53|7163.53|0
1634550300000|2021-10-18 09:45:00|7163.43|7163.43|7163.71|7163.71|7163.71|7163.71|7162.35|7162.35|0
1634550600000|2021-10-18 09:50:00|7163.63|7163.63|7165.6|7165.6|7165.6|7165.6|7163.24|7163.24|0
1634550900000|2021-10-18 09:55:00|7165.41|7165.41|7162.15|7162.15|7165.41|7165.41|7162.15|7162.15|0
1634551200000|2021-10-18 10:00:00|7161.46|7161.46|7162.97|7162.97|7162.97|7162.97|7160.5|7160.5|0
1634551500000|2021-10-18 10:05:00|7164.56|7164.56|7164.06|7164.06|7166.12|7166.12|7164.06|7164.06|0
1634551800000|2021-10-18 10:10:00|7162.81|7162.81|7161.22|7161.22|7162.81|7162.81|7160.76|7160.76|0
1634552100000|2021-10-18 10:15:00|7159.72|7159.72|7156.27|7156.27|7159.72|7159.72|7156.16|7156.16|0
1634552400000|2021-10-18 10:20:00|7155.66|7155.66|7154.8|7154.8|7155.66|7155.66|7154.73|7154.73|0
1634552700000|2021-10-18 10:25:00|7153.96|7153.96|7151.95|7151.95|7153.96|7153.96|7151.95|7151.95|0
1634553000000|2021-10-18 10:30:00|7152.14|7152.14|7150.28|7150.28|7152.14|7152.14|7150.26|7150.26|0
1634553300000|2021-10-18 10:35:00|7149.46|7149.46|7146.74|7146.74|7149.46|7149.46|7146.74|7146.74|0
1634553600000|2021-10-18 10:40:00|7145.41|7145.41|7145.31|7145.31|7145.99|7145.99|7145.31|7145.31|0
1634553900000|2021-10-18 10:45:00|7146.02|7146.02|7146.74|7146.74|7146.86|7146.86|7146.02|7146.02|0
1634554200000|2021-10-18 10:50:00|7148|7148|7148.8|7148.8|7148.8|7148.8|7147.8|7147.8|0
1634554500000|2021-10-18 10:55:00|7148.65|7148.65|7148.95|7148.95|7148.95|7148.95|7148.28|7148.28|0
1634554800000|2021-10-18 11:00:00|7149.02|7149.02|7148.69|7148.69|7149.02|7149.02|7147.89|7147.89|0
1634555100000|2021-10-18 11:05:00|7148.58|7148.58|7147.63|7147.63|7148.58|7148.58|7146.63|7146.63|0
1634555400000|2021-10-18 11:10:00|7148.05|7148.05|7147.59|7147.59|7148.65|7148.65|7147.59|7147.59|0
1634555700000|2021-10-18 11:15:00|7147.81|7147.81|7147.79|7147.79|7147.98|7147.98|7147.79|7147.79|0
1634556000000|2021-10-18 11:20:00|7146.33|7146.33|7144.81|7144.81|7146.33|7146.33|7144.8|7144.8|0
1634556300000|2021-10-18 11:25:00|7144.73|7144.73|7142.82|7142.82|7144.73|7144.73|7142.82|7142.82|0
1634556600000|2021-10-18 11:30:00|7144.18|7144.18|7142.1|7142.1|7144.58|7144.58|7142.1|7142.1|0
1634556900000|2021-10-18 11:35:00|7142.06|7142.06|7140.54|7140.54|7142.46|7142.46|7140.54|7140.54|0
1634557200000|2021-10-18 11:40:00|7140.17|7140.17|7139.91|7139.91|7140.51|7140.51|7139.79|7139.79|0
1634557500000|2021-10-18 11:45:00|7138.65|7138.65|7138.4|7138.4|7139.16|7139.16|7138.4|7138.4|0
1634557800000|2021-10-18 11:50:00|7138.08|7138.08|7137.01|7137.01|7138.47|7138.47|7136.62|7136.62|0
1634558100000|2021-10-18 11:55:00|7136.38|7136.38|7136.33|7136.33|7136.63|7136.63|7136.33|7136.33|0
1634558400000|2021-10-18 12:00:00|7135.61|7135.61|7127.36|7127.36|7135.61|7135.61|7127.36|7127.36|0
1634558700000|2021-10-18 12:05:00|7128.58|7128.58|7133.4|7133.4|7133.4|7133.4|7128.58|7128.58|0
1634559000000|2021-10-18 12:10:00|7133.92|7133.92|7129.56|7129.56|7133.92|7133.92|7129.56|7129.56|0
1634559300000|2021-10-18 12:15:00|7129.11|7129.11|7130.82|7130.82|7130.82|7130.82|7129.11|7129.11|0
1634559600000|2021-10-18 12:20:00|7128.51|7128.51|7128.38|7128.38|7129.24|7129.24|7128.33|7128.33|0
1634559900000|2021-10-18 12:25:00|7128.34|7128.34|7126.01|7126.01|7128.34|7128.34|7126.01|7126.01|0
1634560200000|2021-10-18 12:30:00|7127.05|7127.05|7128.73|7128.73|7128.73|7128.73|7126.74|7126.74|0
1634560500000|2021-10-18 12:35:00|7128.77|7128.77|7128.45|7128.45|7128.97|7128.97|7127.58|7127.58|0
1634560800000|2021-10-18 12:40:00|7128.48|7128.48|7125.75|7125.75|7128.48|7128.48|7125.75|7125.75|0
1634561100000|2021-10-18 12:45:00|7124.35|7124.35|7123.97|7123.97|7124.35|7124.35|7121.83|7121.83|0
1634561400000|2021-10-18 12:50:00|7123.82|7123.82|7124.15|7124.15|7124.39|7124.39|7121.92|7121.92|0
1634561700000|2021-10-18 12:55:00|7123.81|7123.81|7124.7|7124.7|7124.7|7124.7|7123.67|7123.67|0
1634562000000|2021-10-18 13:00:00|7125.97|7125.97|7131.51|7131.51|7131.51|7131.51|7124.9|7124.9|0
1634562300000|2021-10-18 13:05:00|7130.93|7130.93|7132|7132|7132|7132|7130.75|7130.75|0
1634562600000|2021-10-18 13:10:00|7134.31|7134.31|7135.32|7135.32|7136.18|7136.18|7134.31|7134.31|0
1634562900000|2021-10-18 13:15:00|7135.21|7135.21|7135.63|7135.63|7136.82|7136.82|7135.12|7135.12|0
1634563200000|2021-10-18 13:20:00|7133.98|7133.98|7130.67|7130.67|7134.35|7134.35|7130.67|7130.67|0
1634563500000|2021-10-18 13:25:00|7130.94|7130.94|7133.14|7133.14|7133.14|7133.14|7130.94|7130.94|0
1634563800000|2021-10-18 13:30:00|7133.5|7133.5|7133.68|7133.68|7133.68|7133.68|7130.02|7130.02|0
1634564100000|2021-10-18 13:35:00|7130.67|7130.67|7124.41|7124.41|7130.67|7130.67|7124.41|7124.41|0
1634564400000|2021-10-18 13:40:00|7125.98|7125.98|7135.16|7135.16|7135.16|7135.16|7125.98|7125.98|0
1634564700000|2021-10-18 13:45:00|7133.6|7133.6|7135.02|7135.02|7135.02|7135.02|7131.76|7131.76|0
1634565000000|2021-10-18 13:50:00|7134.21|7134.21|7135.85|7135.85|7137.89|7137.89|7134.21|7134.21|0
1634565300000|2021-10-18 13:55:00|7138.78|7138.78|7138.71|7138.71|7139.32|7139.32|7138.29|7138.29|0
1634565600000|2021-10-18 14:00:00|7138.59|7138.59|7131.36|7131.36|7138.59|7138.59|7131.36|7131.36|0
1634565900000|2021-10-18 14:05:00|7132.4|7132.4|7134.83|7134.83|7134.83|7134.83|7132.24|7132.24|0
1634566200000|2021-10-18 14:10:00|7135.51|7135.51|7134.33|7134.33|7135.51|7135.51|7134.33|7134.33|0
1634566500000|2021-10-18 14:15:00|7134.24|7134.24|7140.08|7140.08|7140.08|7140.08|7134.24|7134.24|0
1634566800000|2021-10-18 14:20:00|7139.02|7139.02|7143.78|7143.78|7143.78|7143.78|7139.02|7139.02|0
1634567100000|2021-10-18 14:25:00|7143.23|7143.23|7144.43|7144.43|7144.6|7144.6|7142.95|7142.95|0
1634567400000|2021-10-18 14:30:00|7143.62|7143.62|7143.66|7143.66|7144.44|7144.44|7143.1|7143.1|0
1634567700000|2021-10-18 14:35:00|7143.47|7143.47|7141.39|7141.39|7143.47|7143.47|7140.78|7140.78|0
1634568000000|2021-10-18 14:40:00|7140.81|7140.81|7142.22|7142.22|7142.38|7142.38|7140.43|7140.43|0
1634568300000|2021-10-18 14:45:00|7142.29|7142.29|7142.1|7142.1|7143.02|7143.02|7142.1|7142.1|0
1634568600000|2021-10-18 14:50:00|7142.64|7142.64|7142.8|7142.8|7144.2|7144.2|7142.64|7142.64|0
1634568900000|2021-10-18 14:55:00|7142.32|7142.32|7141.3|7141.3|7142.46|7142.46|7140.95|7140.95|0
1634569200000|2021-10-18 15:00:00|7140.83|7140.83|7139.35|7139.35|7140.83|7140.83|7139.35|7139.35|0
1634569500000|2021-10-18 15:05:00|7141.06|7141.06|7143.14|7143.14|7143.39|7143.39|7141.06|7141.06|0
1634569800000|2021-10-18 15:10:00|7142.86|7142.86|7139.62|7139.62|7142.86|7142.86|7139.62|7139.62|0
1634570100000|2021-10-18 15:15:00|7139.34|7139.34|7139.54|7139.54|7139.59|7139.59|7139.04|7139.04|0
1634570400000|2021-10-18 15:20:00|7139.06|7139.06|7141.1|7141.1|7141.79|7141.79|7139.06|7139.06|0
1634570700000|2021-10-18 15:25:00|7140.98|7140.98|7136.45|7136.45|7140.98|7140.98|7136.45|7136.45|0
1634627700000|2021-10-19 07:15:00|7166.7|7166.7|7160.79|7160.79|7166.7|7166.7|7159.82|7159.82|0
1634628000000|2021-10-19 07:20:00|7156.46|7156.46|7155.25|7155.25|7158.37|7158.37|7155.25|7155.25|0
1634628300000|2021-10-19 07:25:00|7155.1|7155.1|7153.61|7153.61|7155.1|7155.1|7152.98|7152.98|0
1634628600000|2021-10-19 07:30:00|7150.26|7150.26|7149.24|7149.24|7150.89|7150.89|7149.24|7149.24|0
1634628900000|2021-10-19 07:35:00|7145.57|7145.57|7139.11|7139.11|7145.57|7145.57|7138.75|7138.75|0
1634629200000|2021-10-19 07:40:00|7138.94|7138.94|7139.77|7139.77|7139.77|7139.77|7138.1|7138.1|0
1634629500000|2021-10-19 07:45:00|7141.98|7141.98|7145.79|7145.79|7145.79|7145.79|7141.98|7141.98|0
1634629800000|2021-10-19 07:50:00|7143.95|7143.95|7142.39|7142.39|7144.19|7144.19|7142.39|7142.39|0
1634630100000|2021-10-19 07:55:00|7144.71|7144.71|7144.6|7144.6|7146.54|7146.54|7144.6|7144.6|0
1634630400000|2021-10-19 08:00:00|7143.91|7143.91|7142.93|7142.93|7143.91|7143.91|7141.51|7141.51|0
1634630700000|2021-10-19 08:05:00|7140.35|7140.35|7141.93|7141.93|7141.93|7141.93|7138.86|7138.86|0
1634631000000|2021-10-19 08:10:00|7143.08|7143.08|7143.11|7143.11|7143.98|7143.98|7142.2|7142.2|0
1634631300000|2021-10-19 08:15:00|7143.45|7143.45|7145.53|7145.53|7146.04|7146.04|7143.45|7143.45|0
1634631600000|2021-10-19 08:20:00|7147.47|7147.47|7145.95|7145.95|7147.64|7147.64|7145.95|7145.95|0
1634631900000|2021-10-19 08:25:00|7145.16|7145.16|7143.31|7143.31|7145.16|7145.16|7142.86|7142.86|0
1634632200000|2021-10-19 08:30:00|7142.13|7142.13|7138.89|7138.89|7142.13|7142.13|7138.89|7138.89|0
1634632500000|2021-10-19 08:35:00|7134.4|7134.4|7128.4|7128.4|7134.4|7134.4|7128.4|7128.4|0
1634632800000|2021-10-19 08:40:00|7129.16|7129.16|7132.19|7132.19|7132.19|7132.19|7129.16|7129.16|0
1634633100000|2021-10-19 08:45:00|7131.61|7131.61|7132.29|7132.29|7133.32|7133.32|7131.13|7131.13|0
1634633400000|2021-10-19 08:50:00|7131.79|7131.79|7123.27|7123.27|7131.79|7131.79|7123.27|7123.27|0
1634633700000|2021-10-19 08:55:00|7124.66|7124.66|7121.54|7121.54|7124.66|7124.66|7121.54|7121.54|0
1634634000000|2021-10-19 09:00:00|7121.84|7121.84|7122.4|7122.4|7122.4|7122.4|7121.44|7121.44|0
1634634300000|2021-10-19 09:05:00|7124.47|7124.47|7125.26|7125.26|7125.26|7125.26|7124.47|7124.47|0
1634634600000|2021-10-19 09:10:00|7125.49|7125.49|7125.84|7125.84|7126.79|7126.79|7125.49|7125.49|0
1634634900000|2021-10-19 09:15:00|7126.08|7126.08|7128.41|7128.41|7128.98|7128.98|7126.08|7126.08|0
1634635200000|2021-10-19 09:20:00|7129.56|7129.56|7129.24|7129.24|7130.17|7130.17|7128.9|7128.9|0
1634635500000|2021-10-19 09:25:00|7130.42|7130.42|7130.71|7130.71|7130.71|7130.71|7129.19|7129.19|0
1634635800000|2021-10-19 09:30:00|7130.99|7130.99|7132.2|7132.2|7132.2|7132.2|7130.99|7130.99|0
1634636100000|2021-10-19 09:35:00|7133.12|7133.12|7133.49|7133.49|7133.96|7133.96|7133.07|7133.07|0
1634636400000|2021-10-19 09:40:00|7133.78|7133.78|7135.3|7135.3|7135.3|7135.3|7133.66|7133.66|0
1634636700000|2021-10-19 09:45:00|7135.37|7135.37|7134.45|7134.45|7135.37|7135.37|7133.89|7133.89|0
1634637000000|2021-10-19 09:50:00|7133.87|7133.87|7133.09|7133.09|7134.25|7134.25|7133.09|7133.09|0
1634637300000|2021-10-19 09:55:00|7133.18|7133.18|7133.3|7133.3|7133.3|7133.3|7132.5|7132.5|0
1634637600000|2021-10-19 10:00:00|7133.56|7133.56|7134.1|7134.1|7134.36|7134.36|7133.56|7133.56|0
1634637900000|2021-10-19 10:05:00|7132.71|7132.71|7133.19|7133.19|7133.19|7133.19|7131.74|7131.74|0
1634638200000|2021-10-19 10:10:00|7133.69|7133.69|7134.82|7134.82|7134.82|7134.82|7133.21|7133.21|0
1634638500000|2021-10-19 10:15:00|7133.59|7133.59|7131.9|7131.9|7133.59|7133.59|7131.9|7131.9|0
1634638800000|2021-10-19 10:20:00|7130.31|7130.31|7127.58|7127.58|7130.31|7130.31|7127.48|7127.48|0
1634639100000|2021-10-19 10:25:00|7127.68|7127.68|7128.83|7128.83|7128.85|7128.85|7127.12|7127.12|0
1634639400000|2021-10-19 10:30:00|7128.25|7128.25|7129.48|7129.48|7129.6|7129.6|7128.25|7128.25|0
1634639700000|2021-10-19 10:35:00|7130.44|7130.44|7132.88|7132.88|7132.88|7132.88|7130.29|7130.29|0
1634640000000|2021-10-19 10:40:00|7133.7|7133.7|7137.14|7137.14|7137.14|7137.14|7133.7|7133.7|0
1634640300000|2021-10-19 10:45:00|7138.2|7138.2|7139.01|7139.01|7139.11|7139.11|7138.18|7138.18|0
1634640600000|2021-10-19 10:50:00|7139.08|7139.08|7142.64|7142.64|7142.64|7142.64|7139.08|7139.08|0
1634640900000|2021-10-19 10:55:00|7143.33|7143.33|7147.86|7147.86|7147.86|7147.86|7143.33|7143.33|0
1634641200000|2021-10-19 11:00:00|7148.03|7148.03|7146.33|7146.33|7148.03|7148.03|7145.58|7145.58|0
1634641500000|2021-10-19 11:05:00|7146.91|7146.91|7147|7147|7147|7147|7146.04|7146.04|0
1634641800000|2021-10-19 11:10:00|7146.31|7146.31|7148.48|7148.48|7149.24|7149.24|7146.31|7146.31|0
1634642100000|2021-10-19 11:15:00|7149.61|7149.61|7149.61|7149.61|7149.61|7149.61|7148.58|7148.58|0
1634642400000|2021-10-19 11:20:00|7149.65|7149.65|7148.75|7148.75|7149.65|7149.65|7148.52|7148.52|0
1634642700000|2021-10-19 11:25:00|7149.47|7149.47|7149.8|7149.8|7150.49|7150.49|7149.47|7149.47|0
1634643000000|2021-10-19 11:30:00|7152.63|7152.63|7151.5|7151.5|7152.63|7152.63|7151.5|7151.5|0
1634643300000|2021-10-19 11:35:00|7152.52|7152.52|7156.57|7156.57|7156.57|7156.57|7152.52|7152.52|0
1634643600000|2021-10-19 11:40:00|7155.92|7155.92|7154.4|7154.4|7156.09|7156.09|7154.4|7154.4|0
1634643900000|2021-10-19 11:45:00|7154.64|7154.64|7147.97|7147.97|7154.64|7154.64|7147.97|7147.97|0
1634644200000|2021-10-19 11:50:00|7148.1|7148.1|7145.02|7145.02|7148.1|7148.1|7145.02|7145.02|0
1634644500000|2021-10-19 11:55:00|7145.6|7145.6|7146.52|7146.52|7146.52|7146.52|7145.18|7145.18|0
1634644800000|2021-10-19 12:00:00|7147.57|7147.57|7151.21|7151.21|7151.21|7151.21|7147.57|7147.57|0
1634645100000|2021-10-19 12:05:00|7150.23|7150.23|7150.6|7150.6|7150.6|7150.6|7149.46|7149.46|0
1634645400000|2021-10-19 12:10:00|7149.56|7149.56|7150.58|7150.58|7151.97|7151.97|7149.05|7149.05|0
1634645700000|2021-10-19 12:15:00|7150.8|7150.8|7150.19|7150.19|7150.95|7150.95|7150.07|7150.07|0
1634646000000|2021-10-19 12:20:00|7149.42|7149.42|7145.96|7145.96|7149.42|7149.42|7145.88|7145.88|0
1634646300000|2021-10-19 12:25:00|7144.21|7144.21|7144.9|7144.9|7145.75|7145.75|7144.21|7144.21|0
1634646600000|2021-10-19 12:30:00|7141.68|7141.68|7141.93|7141.93|7142.82|7142.82|7141.68|7141.68|0
1634646900000|2021-10-19 12:35:00|7142.24|7142.24|7143.32|7143.32|7143.32|7143.32|7141.37|7141.37|0
1634647200000|2021-10-19 12:40:00|7143.02|7143.02|7139.22|7139.22|7143.02|7143.02|7139.22|7139.22|0
1634647500000|2021-10-19 12:45:00|7140.35|7140.35|7139.86|7139.86|7141.03|7141.03|7139.86|7139.86|0
1634647800000|2021-10-19 12:50:00|7140.03|7140.03|7139.12|7139.12|7140.03|7140.03|7137.84|7137.84|0
1634648100000|2021-10-19 12:55:00|7139.3|7139.3|7138.08|7138.08|7139.79|7139.79|7138.08|7138.08|0
1634648400000|2021-10-19 13:00:00|7137.92|7137.92|7137.6|7137.6|7138.94|7138.94|7137.6|7137.6|0
1634648700000|2021-10-19 13:05:00|7137.44|7137.44|7138.4|7138.4|7138.4|7138.4|7136.38|7136.38|0
1634649000000|2021-10-19 13:10:00|7139.64|7139.64|7140.31|7140.31|7140.69|7140.69|7139.64|7139.64|0
1634649300000|2021-10-19 13:15:00|7138.94|7138.94|7143.64|7143.64|7143.64|7143.64|7138.94|7138.94|0
1634649600000|2021-10-19 13:20:00|7143.68|7143.68|7144.18|7144.18|7144.18|7144.18|7143.29|7143.29|0
1634649900000|2021-10-19 13:25:00|7143.39|7143.39|7146.71|7146.71|7146.71|7146.71|7142.71|7142.71|0
1634650200000|2021-10-19 13:30:00|7145.56|7145.56|7142.64|7142.64|7145.56|7145.56|7142.64|7142.64|0
1634650500000|2021-10-19 13:35:00|7141.63|7141.63|7139.2|7139.2|7141.63|7141.63|7138.16|7138.16|0
1634650800000|2021-10-19 13:40:00|7140.72|7140.72|7143.56|7143.56|7145.25|7145.25|7140.72|7140.72|0
1634651100000|2021-10-19 13:45:00|7141.72|7141.72|7143.97|7143.97|7144.77|7144.77|7141.72|7141.72|0
1634651400000|2021-10-19 13:50:00|7144.4|7144.4|7145.92|7145.92|7146.69|7146.69|7144.4|7144.4|0
1634651700000|2021-10-19 13:55:00|7145.63|7145.63|7141.5|7141.5|7145.63|7145.63|7141.5|7141.5|0
1634652000000|2021-10-19 14:00:00|7142.12|7142.12|7139.84|7139.84|7145.91|7145.91|7139.84|7139.84|0
1634652300000|2021-10-19 14:05:00|7142.82|7142.82|7144.65|7144.65|7145.72|7145.72|7142.82|7142.82|0
1634652600000|2021-10-19 14:10:00|7145.52|7145.52|7156.35|7156.35|7157.51|7157.51|7144.81|7144.81|0
1634652900000|2021-10-19 14:15:00|7155.6|7155.6|7156.32|7156.32|7156.79|7156.79|7155.56|7155.56|0
1634653200000|2021-10-19 14:20:00|7155.42|7155.42|7156.95|7156.95|7156.95|7156.95|7155.42|7155.42|0
1634653500000|2021-10-19 14:25:00|7157.3|7157.3|7157.94|7157.94|7158.93|7158.93|7157.19|7157.19|0
1634653800000|2021-10-19 14:30:00|7160.24|7160.24|7156.54|7156.54|7160.24|7160.24|7156.54|7156.54|0
1634654100000|2021-10-19 14:35:00|7154.7|7154.7|7151.4|7151.4|7154.7|7154.7|7151.4|7151.4|0
1634654400000|2021-10-19 14:40:00|7151.26|7151.26|7151.28|7151.28|7151.28|7151.28|7150.53|7150.53|0
1634654700000|2021-10-19 14:45:00|7150.98|7150.98|7150.17|7150.17|7150.98|7150.98|7148.72|7148.72|0
1634655000000|2021-10-19 14:50:00|7150.66|7150.66|7154.33|7154.33|7154.33|7154.33|7150.66|7150.66|0
1634655300000|2021-10-19 14:55:00|7154.96|7154.96|7160.7|7160.7|7160.7|7160.7|7154.96|7154.96|0
1634655600000|2021-10-19 15:00:00|7160.57|7160.57|7161.23|7161.23|7161.23|7161.23|7159.87|7159.87|0
1634655900000|2021-10-19 15:05:00|7160.52|7160.52|7159.86|7159.86|7160.52|7160.52|7159.55|7159.55|0
1634656200000|2021-10-19 15:10:00|7161.41|7161.41|7162.6|7162.6|7162.92|7162.92|7161.41|7161.41|0
1634656500000|2021-10-19 15:15:00|7161.51|7161.51|7162.04|7162.04|7162.54|7162.54|7161.51|7161.51|0
1634656800000|2021-10-19 15:20:00|7161.48|7161.48|7162.68|7162.68|7162.68|7162.68|7159.77|7159.77|0
1634657100000|2021-10-19 15:25:00|7161.67|7161.67|7163.09|7163.09|7164.53|7164.53|7161.67|7161.67|0
1634714100000|2021-10-20 07:15:00|7167.02|7167.02|7170.81|7170.81|7170.81|7170.81|7164.4|7164.4|0
1634714400000|2021-10-20 07:20:00|7169.21|7169.21|7171.13|7171.13|7171.13|7171.13|7167.67|7167.67|0
1634714700000|2021-10-20 07:25:00|7173.19|7173.19|7173.38|7173.38|7174.21|7174.21|7171.89|7171.89|0
1634715000000|2021-10-20 07:30:00|7173.59|7173.59|7169.48|7169.48|7174.13|7174.13|7169.48|7169.48|0
1634715300000|2021-10-20 07:35:00|7170.61|7170.61|7165.79|7165.79|7170.61|7170.61|7165.79|7165.79|0
1634715600000|2021-10-20 07:40:00|7163.74|7163.74|7169.87|7169.87|7169.87|7169.87|7163.74|7163.74|0
1634715900000|2021-10-20 07:45:00|7169.23|7169.23|7167.6|7167.6|7171.54|7171.54|7167.6|7167.6|0
1634716200000|2021-10-20 07:50:00|7164.94|7164.94|7161.57|7161.57|7165.06|7165.06|7161.57|7161.57|0
1634716500000|2021-10-20 07:55:00|7163.16|7163.16|7161.02|7161.02|7163.16|7163.16|7160.03|7160.03|0
1634716800000|2021-10-20 08:00:00|7161.59|7161.59|7163.16|7163.16|7163.89|7163.89|7160.32|7160.32|0
1634717100000|2021-10-20 08:05:00|7163.77|7163.77|7163.94|7163.94|7163.94|7163.94|7159.86|7159.86|0
1634717400000|2021-10-20 08:10:00|7164.55|7164.55|7165.16|7165.16|7166.03|7166.03|7164.55|7164.55|0
1634717700000|2021-10-20 08:15:00|7165.93|7165.93|7168.77|7168.77|7168.77|7168.77|7165.93|7165.93|0
1634718000000|2021-10-20 08:20:00|7172.94|7172.94|7176.56|7176.56|7176.82|7176.82|7172.94|7172.94|0
1634718300000|2021-10-20 08:25:00|7177.91|7177.91|7177.95|7177.95|7179.19|7179.19|7177.31|7177.31|0
1634718600000|2021-10-20 08:30:00|7180.05|7180.05|7181.29|7181.29|7181.29|7181.29|7180.01|7180.01|0
1634718900000|2021-10-20 08:35:00|7180.51|7180.51|7184.03|7184.03|7185.99|7185.99|7180.51|7180.51|0
1634719200000|2021-10-20 08:40:00|7182.91|7182.91|7179.15|7179.15|7182.91|7182.91|7179.15|7179.15|0
1634719500000|2021-10-20 08:45:00|7178.99|7178.99|7180.28|7180.28|7180.32|7180.32|7178.99|7178.99|0
1634719800000|2021-10-20 08:50:00|7179.89|7179.89|7182.3|7182.3|7182.3|7182.3|7179.89|7179.89|0
1634720100000|2021-10-20 08:55:00|7183.59|7183.59|7185.05|7185.05|7185.74|7185.74|7183.59|7183.59|0
1634720400000|2021-10-20 09:00:00|7185.25|7185.25|7185.1|7185.1|7185.61|7185.61|7185.1|7185.1|0
1634720700000|2021-10-20 09:05:00|7186.7|7186.7|7185.97|7185.97|7188.12|7188.12|7185.97|7185.97|0
1634721000000|2021-10-20 09:10:00|7186.63|7186.63|7183.16|7183.16|7186.63|7186.63|7183.16|7183.16|0
1634721300000|2021-10-20 09:15:00|7182.1|7182.1|7183.4|7183.4|7183.4|7183.4|7181.13|7181.13|0
1634721600000|2021-10-20 09:20:00|7183.09|7183.09|7182.51|7182.51|7183.09|7183.09|7181.85|7181.85|0
1634721900000|2021-10-20 09:25:00|7181.99|7181.99|7178.73|7178.73|7181.99|7181.99|7178.73|7178.73|0
1634722200000|2021-10-20 09:30:00|7178.39|7178.39|7178.54|7178.54|7179.82|7179.82|7178.39|7178.39|0
1634722500000|2021-10-20 09:35:00|7178.75|7178.75|7179.02|7179.02|7179.48|7179.48|7178.11|7178.11|0
1634722800000|2021-10-20 09:40:00|7179.1|7179.1|7176.86|7176.86|7179.1|7179.1|7176.86|7176.86|0
1634723100000|2021-10-20 09:45:00|7175.14|7175.14|7175.11|7175.11|7176.57|7176.57|7175.11|7175.11|0
1634723400000|2021-10-20 09:50:00|7175.03|7175.03|7177.42|7177.42|7177.42|7177.42|7174.8|7174.8|0
1634723700000|2021-10-20 09:55:00|7178.84|7178.84|7178.52|7178.52|7179.96|7179.96|7178.52|7178.52|0
1634724000000|2021-10-20 10:00:00|7178.45|7178.45|7177.57|7177.57|7179.38|7179.38|7177.19|7177.19|0
1634724300000|2021-10-20 10:05:00|7177.79|7177.79|7179.1|7179.1|7179.1|7179.1|7177.39|7177.39|0
1634724600000|2021-10-20 10:10:00|7178.99|7178.99|7179.11|7179.11|7179.19|7179.19|7178.52|7178.52|0
1634724900000|2021-10-20 10:15:00|7179.07|7179.07|7181.72|7181.72|7181.72|7181.72|7178.8|7178.8|0
1634725200000|2021-10-20 10:20:00|7181.5|7181.5|7182.06|7182.06|7182.47|7182.47|7180.87|7180.87|0
1634725500000|2021-10-20 10:25:00|7181.57|7181.57|7181.32|7181.32|7181.57|7181.57|7181.07|7181.07|0
1634725800000|2021-10-20 10:30:00|7181.79|7181.79|7177.75|7177.75|7181.79|7181.79|7177.75|7177.75|0
1634726100000|2021-10-20 10:35:00|7177.16|7177.16|7174.2|7174.2|7177.16|7177.16|7173.66|7173.66|0
1634726400000|2021-10-20 10:40:00|7173.92|7173.92|7177.38|7177.38|7177.38|7177.38|7173.92|7173.92|0
1634726700000|2021-10-20 10:45:00|7178.51|7178.51|7178.26|7178.26|7178.51|7178.51|7178.13|7178.13|0
1634727000000|2021-10-20 10:50:00|7178.31|7178.31|7175.29|7175.29|7178.31|7178.31|7175.29|7175.29|0
1634727300000|2021-10-20 10:55:00|7175.64|7175.64|7179.03|7179.03|7179.03|7179.03|7175.64|7175.64|0
1634727600000|2021-10-20 11:00:00|7179.28|7179.28|7176.66|7176.66|7179.28|7179.28|7176.24|7176.24|0
1634727900000|2021-10-20 11:05:00|7175.14|7175.14|7176.04|7176.04|7176.04|7176.04|7175.06|7175.06|0
1634728200000|2021-10-20 11:10:00|7177.29|7177.29|7177.81|7177.81|7179.51|7179.51|7177.29|7177.29|0
1634728500000|2021-10-20 11:15:00|7177.65|7177.65|7178.71|7178.71|7179.07|7179.07|7177.65|7177.65|0
1634728800000|2021-10-20 11:20:00|7177.46|7177.46|7177.89|7177.89|7178.11|7178.11|7177.08|7177.08|0
1634729100000|2021-10-20 11:25:00|7176.91|7176.91|7175.93|7175.93|7176.91|7176.91|7175.52|7175.52|0
1634729400000|2021-10-20 11:30:00|7174.39|7174.39|7175.74|7175.74|7175.74|7175.74|7174.39|7174.39|0
1634729700000|2021-10-20 11:35:00|7175.76|7175.76|7176.91|7176.91|7176.91|7176.91|7174.54|7174.54|0
1634730000000|2021-10-20 11:40:00|7176.47|7176.47|7177.43|7177.43|7177.43|7177.43|7176.02|7176.02|0
1634730300000|2021-10-20 11:45:00|7177.24|7177.24|7178.45|7178.45|7178.53|7178.53|7177.24|7177.24|0
1634730600000|2021-10-20 11:50:00|7179.46|7179.46|7178.76|7178.76|7180.31|7180.31|7178.76|7178.76|0
1634730900000|2021-10-20 11:55:00|7179.3|7179.3|7179.88|7179.88|7180.53|7180.53|7179.3|7179.3|0
1634731200000|2021-10-20 12:00:00|7179.92|7179.92|7178.15|7178.15|7179.92|7179.92|7178.15|7178.15|0
1634731500000|2021-10-20 12:05:00|7177.48|7177.48|7180.79|7180.79|7180.79|7180.79|7177.48|7177.48|0
1634731800000|2021-10-20 12:10:00|7180.91|7180.91|7180.13|7180.13|7181.05|7181.05|7180.13|7180.13|0
1634732100000|2021-10-20 12:15:00|7179.36|7179.36|7176.85|7176.85|7179.7|7179.7|7176.85|7176.85|0
1634732400000|2021-10-20 12:20:00|7177.61|7177.61|7178.49|7178.49|7178.98|7178.98|7177.61|7177.61|0
1634732700000|2021-10-20 12:25:00|7178.93|7178.93|7176.14|7176.14|7178.93|7178.93|7175.97|7175.97|0
1634733000000|2021-10-20 12:30:00|7173.97|7173.97|7174.02|7174.02|7175.11|7175.11|7173.93|7173.93|0
1634733300000|2021-10-20 12:35:00|7173.99|7173.99|7171.12|7171.12|7173.99|7173.99|7171.12|7171.12|0
1634733600000|2021-10-20 12:40:00|7171.33|7171.33|7171.14|7171.14|7171.61|7171.61|7171.04|7171.04|0
1634733900000|2021-10-20 12:45:00|7171.27|7171.27|7170.58|7170.58|7171.75|7171.75|7170.4|7170.4|0
1634734200000|2021-10-20 12:50:00|7169.77|7169.77|7171.65|7171.65|7171.65|7171.65|7169.77|7169.77|0
1634734500000|2021-10-20 12:55:00|7171.38|7171.38|7171.79|7171.79|7172.1|7172.1|7170.44|7170.44|0
1634734800000|2021-10-20 13:00:00|7170.07|7170.07|7171.05|7171.05|7171.05|7171.05|7169.1|7169.1|0
1634735100000|2021-10-20 13:05:00|7169.53|7169.53|7170.63|7170.63|7170.63|7170.63|7169.21|7169.21|0
1634735400000|2021-10-20 13:10:00|7171.64|7171.64|7171.76|7171.76|7172.65|7172.65|7171.64|7171.64|0
1634735700000|2021-10-20 13:15:00|7171.64|7171.64|7171.26|7171.26|7171.95|7171.95|7171.17|7171.17|0
1634736000000|2021-10-20 13:20:00|7170.71|7170.71|7166.95|7166.95|7170.71|7170.71|7166.95|7166.95|0
1634736300000|2021-10-20 13:25:00|7168.04|7168.04|7167.44|7167.44|7168.35|7168.35|7167.44|7167.44|0
1634736600000|2021-10-20 13:30:00|7166.82|7166.82|7162|7162|7166.82|7166.82|7161.19|7161.19|0
1634736900000|2021-10-20 13:35:00|7163.23|7163.23|7162.48|7162.48|7163.23|7163.23|7161.18|7161.18|0
1634737200000|2021-10-20 13:40:00|7160.92|7160.92|7155.26|7155.26|7161.56|7161.56|7155.26|7155.26|0
1634737500000|2021-10-20 13:45:00|7154.04|7154.04|7151.33|7151.33|7154.45|7154.45|7151.33|7151.33|0
1634737800000|2021-10-20 13:50:00|7153.41|7153.41|7148.17|7148.17|7153.41|7153.41|7148.17|7148.17|0
1634738100000|2021-10-20 13:55:00|7147.67|7147.67|7142.75|7142.75|7147.67|7147.67|7142.75|7142.75|0
1634738400000|2021-10-20 14:00:00|7144.69|7144.69|7145.46|7145.46|7147.51|7147.51|7144.69|7144.69|0
1634738700000|2021-10-20 14:05:00|7146.01|7146.01|7144.47|7144.47|7146.01|7146.01|7143.41|7143.41|0
1634739000000|2021-10-20 14:10:00|7145.29|7145.29|7154.13|7154.13|7154.13|7154.13|7145.29|7145.29|0
1634739300000|2021-10-20 14:15:00|7153.33|7153.33|7156.55|7156.55|7156.55|7156.55|7153.33|7153.33|0
1634739600000|2021-10-20 14:20:00|7157.91|7157.91|7159.72|7159.72|7160.18|7160.18|7157.91|7157.91|0
1634739900000|2021-10-20 14:25:00|7158.56|7158.56|7156.83|7156.83|7158.56|7158.56|7154.92|7154.92|0
1634740200000|2021-10-20 14:30:00|7157.35|7157.35|7158.1|7158.1|7159.07|7159.07|7155.36|7155.36|0
1634740500000|2021-10-20 14:35:00|7159.33|7159.33|7158.33|7158.33|7159.33|7159.33|7157.12|7157.12|0
1634740800000|2021-10-20 14:40:00|7157.79|7157.79|7158.81|7158.81|7158.81|7158.81|7157.33|7157.33|0
1634741100000|2021-10-20 14:45:00|7159.53|7159.53|7158.06|7158.06|7159.76|7159.76|7158.06|7158.06|0
1634741400000|2021-10-20 14:50:00|7159.2|7159.2|7159.76|7159.76|7159.76|7159.76|7159.2|7159.2|0
1634741700000|2021-10-20 14:55:00|7159.44|7159.44|7154.01|7154.01|7159.44|7159.44|7154.01|7154.01|0
1634742000000|2021-10-20 15:00:00|7153.64|7153.64|7155.08|7155.08|7155.77|7155.77|7153.64|7153.64|0
1634742300000|2021-10-20 15:05:00|7154.08|7154.08|7157.83|7157.83|7157.83|7157.83|7154.08|7154.08|0
1634742600000|2021-10-20 15:10:00|7161.04|7161.04|7160.94|7160.94|7161.49|7161.49|7159.8|7159.8|0
1634742900000|2021-10-20 15:15:00|7160.74|7160.74|7159.45|7159.45|7160.74|7160.74|7159.45|7159.45|0
1634743200000|2021-10-20 15:20:00|7160.33|7160.33|7162.99|7162.99|7162.99|7162.99|7160.33|7160.33|0
1634743500000|2021-10-20 15:25:00|7163.29|7163.29|7162.48|7162.48|7163.77|7163.77|7162.48|7162.48|0
1634800500000|2021-10-21 07:15:00|7144.9|7144.9|7148.33|7148.33|7148.33|7148.33|7144.9|7144.9|0
1634800800000|2021-10-21 07:20:00|7148.8|7148.8|7160.29|7160.29|7160.29|7160.29|7148.8|7148.8|0
1634801100000|2021-10-21 07:25:00|7160.25|7160.25|7169.62|7169.62|7169.62|7169.62|7160.25|7160.25|0
1634801400000|2021-10-21 07:30:00|7169.78|7169.78|7168.94|7168.94|7171.77|7171.77|7168.94|7168.94|0
1634801700000|2021-10-21 07:35:00|7173.23|7173.23|7165.65|7165.65|7173.23|7173.23|7165.65|7165.65|0
1634802000000|2021-10-21 07:40:00|7167.69|7167.69|7167.2|7167.2|7168.52|7168.52|7167.2|7167.2|0
1634802300000|2021-10-21 07:45:00|7167.58|7167.58|7173.51|7173.51|7173.51|7173.51|7167.58|7167.58|0
1634802600000|2021-10-21 07:50:00|7174.39|7174.39|7169.6|7169.6|7174.39|7174.39|7167.54|7167.54|0
1634802900000|2021-10-21 07:55:00|7167.91|7167.91|7169.92|7169.92|7170.46|7170.46|7167.91|7167.91|0
1634803200000|2021-10-21 08:00:00|7170.14|7170.14|7166.59|7166.59|7170.14|7170.14|7166.59|7166.59|0
1634803500000|2021-10-21 08:05:00|7165.92|7165.92|7165.33|7165.33|7166.6|7166.6|7164.86|7164.86|0
1634803800000|2021-10-21 08:10:00|7166.32|7166.32|7165.32|7165.32|7166.32|7166.32|7165.09|7165.09|0
1634804100000|2021-10-21 08:15:00|7164.46|7164.46|7170.6|7170.6|7170.6|7170.6|7164.46|7164.46|0
1634804400000|2021-10-21 08:20:00|7171.78|7171.78|7170.21|7170.21|7171.78|7171.78|7169.79|7169.79|0
1634804700000|2021-10-21 08:25:00|7168.27|7168.27|7172.06|7172.06|7172.97|7172.97|7168.27|7168.27|0
1634805000000|2021-10-21 08:30:00|7173.11|7173.11|7178.96|7178.96|7178.96|7178.96|7173.11|7173.11|0
1634805300000|2021-10-21 08:35:00|7179.92|7179.92|7179.34|7179.34|7180.63|7180.63|7179.34|7179.34|0
1634805600000|2021-10-21 08:40:00|7179.82|7179.82|7181.52|7181.52|7181.52|7181.52|7179.78|7179.78|0
1634805900000|2021-10-21 08:45:00|7181.13|7181.13|7184.6|7184.6|7184.6|7184.6|7178.71|7178.71|0
1634806200000|2021-10-21 08:50:00|7184.04|7184.04|7184.59|7184.59|7185.56|7185.56|7183.97|7183.97|0
1634806500000|2021-10-21 08:55:00|7184.64|7184.64|7184.48|7184.48|7184.64|7184.64|7183.71|7183.71|0
1634806800000|2021-10-21 09:00:00|7183.71|7183.71|7188.81|7188.81|7188.81|7188.81|7183.71|7183.71|0
1634807100000|2021-10-21 09:05:00|7188.62|7188.62|7189.14|7189.14|7189.7|7189.7|7188.62|7188.62|0
1634807400000|2021-10-21 09:10:00|7188.13|7188.13|7188.69|7188.69|7189.57|7189.57|7188.13|7188.13|0
1634807700000|2021-10-21 09:15:00|7189.19|7189.19|7190.81|7190.81|7192.48|7192.48|7189.19|7189.19|0
1634808000000|2021-10-21 09:20:00|7191.73|7191.73|7191.87|7191.87|7191.95|7191.95|7191.73|7191.73|0
1634808300000|2021-10-21 09:25:00|7193.86|7193.86|7195.27|7195.27|7195.55|7195.55|7193.86|7193.86|0
1634808600000|2021-10-21 09:30:00|7195.77|7195.77|7198.96|7198.96|7198.96|7198.96|7195.77|7195.77|0
1634808900000|2021-10-21 09:35:00|7199.82|7199.82|7197.59|7197.59|7200|7200|7197.59|7197.59|0
1634809200000|2021-10-21 09:40:00|7197.95|7197.95|7200.51|7200.51|7200.51|7200.51|7197.95|7197.95|0
1634809500000|2021-10-21 09:45:00|7201.53|7201.53|7203.59|7203.59|7204.49|7204.49|7201.53|7201.53|0
1634809800000|2021-10-21 09:50:00|7203.18|7203.18|7202.51|7202.51|7203.64|7203.64|7202.51|7202.51|0
1634810100000|2021-10-21 09:55:00|7201.59|7201.59|7203.71|7203.71|7203.71|7203.71|7200.96|7200.96|0
1634810400000|2021-10-21 10:00:00|7204.28|7204.28|7201.4|7201.4|7204.28|7204.28|7200.68|7200.68|0
1634810700000|2021-10-21 10:05:00|7201.25|7201.25|7198.52|7198.52|7201.25|7201.25|7198.12|7198.12|0
1634811000000|2021-10-21 10:10:00|7197.45|7197.45|7192.6|7192.6|7197.45|7197.45|7191.71|7191.71|0
1634811300000|2021-10-21 10:15:00|7192.04|7192.04|7191.72|7191.72|7193.65|7193.65|7191.72|7191.72|0
1634811600000|2021-10-21 10:20:00|7193.47|7193.47|7190.85|7190.85|7193.47|7193.47|7190.65|7190.65|0
1634811900000|2021-10-21 10:25:00|7188.76|7188.76|7186.19|7186.19|7188.76|7188.76|7186.19|7186.19|0
1634812200000|2021-10-21 10:30:00|7187.4|7187.4|7188.04|7188.04|7188.13|7188.13|7187.4|7187.4|0
1634812500000|2021-10-21 10:35:00|7187.57|7187.57|7188.19|7188.19|7188.21|7188.21|7187.57|7187.57|0
1634812800000|2021-10-21 10:40:00|7189.38|7189.38|7186.85|7186.85|7189.38|7189.38|7186.85|7186.85|0
1634813100000|2021-10-21 10:45:00|7187.49|7187.49|7187.53|7187.53|7187.53|7187.53|7186.15|7186.15|0
1634813400000|2021-10-21 10:50:00|7187.34|7187.34|7185.24|7185.24|7187.34|7187.34|7185.24|7185.24|0
1634813700000|2021-10-21 10:55:00|7184.34|7184.34|7183.59|7183.59|7184.44|7184.44|7183.09|7183.09|0
1634814000000|2021-10-21 11:00:00|7183.55|7183.55|7185.36|7185.36|7185.91|7185.91|7183.55|7183.55|0
1634814300000|2021-10-21 11:05:00|7185.96|7185.96|7188.12|7188.12|7188.58|7188.58|7185.96|7185.96|0
1634814600000|2021-10-21 11:10:00|7189.66|7189.66|7191.91|7191.91|7191.91|7191.91|7189.66|7189.66|0
1634814900000|2021-10-21 11:15:00|7191.33|7191.33|7192.09|7192.09|7192.09|7192.09|7190.01|7190.01|0
1634815200000|2021-10-21 11:20:00|7192.05|7192.05|7193.58|7193.58|7193.58|7193.58|7192.05|7192.05|0
1634815500000|2021-10-21 11:25:00|7192.25|7192.25|7191.81|7191.81|7193.16|7193.16|7191.81|7191.81|0
1634815800000|2021-10-21 11:30:00|7191.4|7191.4|7188.02|7188.02|7191.4|7191.4|7186.98|7186.98|0
1634816100000|2021-10-21 11:35:00|7187.94|7187.94|7186.64|7186.64|7187.94|7187.94|7185.73|7185.73|0
1634816400000|2021-10-21 11:40:00|7186.59|7186.59|7182.03|7182.03|7187.33|7187.33|7182.03|7182.03|0
1634816700000|2021-10-21 11:45:00|7182.07|7182.07|7179.35|7179.35|7182.07|7182.07|7179.35|7179.35|0
1634817000000|2021-10-21 11:50:00|7179.38|7179.38|7177.14|7177.14|7179.38|7179.38|7177.14|7177.14|0
1634817300000|2021-10-21 11:55:00|7176.19|7176.19|7175.53|7175.53|7176.19|7176.19|7174.78|7174.78|0
1634817600000|2021-10-21 12:00:00|7173.78|7173.78|7173.31|7173.31|7175.09|7175.09|7173.31|7173.31|0
1634817900000|2021-10-21 12:05:00|7174.07|7174.07|7177.33|7177.33|7177.33|7177.33|7173.92|7173.92|0
1634818200000|2021-10-21 12:10:00|7176.98|7176.98|7178.6|7178.6|7178.66|7178.66|7176.69|7176.69|0
1634818500000|2021-10-21 12:15:00|7180.18|7180.18|7180.3|7180.3|7180.3|7180.3|7179.7|7179.7|0
1634818800000|2021-10-21 12:20:00|7179.77|7179.77|7179.05|7179.05|7179.77|7179.77|7179.05|7179.05|0
1634819100000|2021-10-21 12:25:00|7179.61|7179.61|7180.98|7180.98|7181.08|7181.08|7179.61|7179.61|0
1634819400000|2021-10-21 12:30:00|7181.21|7181.21|7180.37|7180.37|7181.85|7181.85|7179.42|7179.42|0
1634819700000|2021-10-21 12:35:00|7181.55|7181.55|7182.35|7182.35|7182.35|7182.35|7181.41|7181.41|0
1634820000000|2021-10-21 12:40:00|7181.16|7181.16|7180.15|7180.15|7181.33|7181.33|7179.85|7179.85|0
1634820300000|2021-10-21 12:45:00|7180.54|7180.54|7178.81|7178.81|7180.54|7180.54|7178.28|7178.28|0
1634820600000|2021-10-21 12:50:00|7178.52|7178.52|7179.99|7179.99|7179.99|7179.99|7178.52|7178.52|0
1634820900000|2021-10-21 12:55:00|7179.96|7179.96|7179.38|7179.38|7180.03|7180.03|7179.38|7179.38|0
1634821200000|2021-10-21 13:00:00|7179.25|7179.25|7181.05|7181.05|7182.13|7182.13|7179.25|7179.25|0
1634821500000|2021-10-21 13:05:00|7180.6|7180.6|7180.49|7180.49|7180.6|7180.6|7180.06|7180.06|0
1634821800000|2021-10-21 13:10:00|7180.28|7180.28|7176.91|7176.91|7180.59|7180.59|7176.5|7176.5|0
1634822100000|2021-10-21 13:15:00|7177.92|7177.92|7178|7178|7178.81|7178.81|7177.92|7177.92|0
1634822400000|2021-10-21 13:20:00|7176.4|7176.4|7178.36|7178.36|7178.36|7178.36|7175.61|7175.61|0
1634822700000|2021-10-21 13:25:00|7177.78|7177.78|7176.06|7176.06|7177.78|7177.78|7175.76|7175.76|0
1634823000000|2021-10-21 13:30:00|7175.34|7175.34|7175.84|7175.84|7176.62|7176.62|7175.18|7175.18|0
1634823300000|2021-10-21 13:35:00|7179.18|7179.18|7181.37|7181.37|7181.37|7181.37|7178.79|7178.79|0
1634823600000|2021-10-21 13:40:00|7181.67|7181.67|7184.35|7184.35|7185.35|7185.35|7181.67|7181.67|0
1634823900000|2021-10-21 13:45:00|7184.16|7184.16|7181.23|7181.23|7184.16|7184.16|7181.23|7181.23|0
1634824200000|2021-10-21 13:50:00|7179.8|7179.8|7180.5|7180.5|7180.5|7180.5|7179.03|7179.03|0
1634824500000|2021-10-21 13:55:00|7179.75|7179.75|7181.29|7181.29|7181.29|7181.29|7179.75|7179.75|0
1634824800000|2021-10-21 14:00:00|7181.65|7181.65|7184.93|7184.93|7184.93|7184.93|7181.65|7181.65|0
1634825100000|2021-10-21 14:05:00|7183.47|7183.47|7182.72|7182.72|7184.2|7184.2|7181.62|7181.62|0
1634825400000|2021-10-21 14:10:00|7183.26|7183.26|7186.22|7186.22|7186.22|7186.22|7182.78|7182.78|0
1634825700000|2021-10-21 14:15:00|7188|7188|7190.85|7190.85|7190.85|7190.85|7187.8|7187.8|0
1634826000000|2021-10-21 14:20:00|7190.97|7190.97|7190.55|7190.55|7190.97|7190.97|7190.07|7190.07|0
1634826300000|2021-10-21 14:25:00|7190.81|7190.81|7191.91|7191.91|7192.26|7192.26|7190.75|7190.75|0
1634826600000|2021-10-21 14:30:00|7192.78|7192.78|7188.1|7188.1|7192.78|7192.78|7188.1|7188.1|0
1634826900000|2021-10-21 14:35:00|7187.01|7187.01|7187.68|7187.68|7188.62|7188.62|7186.78|7186.78|0
1634827200000|2021-10-21 14:40:00|7189.23|7189.23|7192.14|7192.14|7192.53|7192.53|7189.23|7189.23|0
1634827500000|2021-10-21 14:45:00|7191.9|7191.9|7191.51|7191.51|7192.47|7192.47|7191.51|7191.51|0
1634827800000|2021-10-21 14:50:00|7191.55|7191.55|7193.69|7193.69|7193.75|7193.75|7191.31|7191.31|0
1634828100000|2021-10-21 14:55:00|7193.7|7193.7|7196.22|7196.22|7196.22|7196.22|7193.12|7193.12|0
1634828400000|2021-10-21 15:00:00|7193.36|7193.36|7198.34|7198.34|7198.34|7198.34|7193.36|7193.36|0
1634828700000|2021-10-21 15:05:00|7198.4|7198.4|7198.71|7198.71|7198.71|7198.71|7196.32|7196.32|0
1634829000000|2021-10-21 15:10:00|7197.96|7197.96|7198.8|7198.8|7198.8|7198.8|7197.63|7197.63|0
1634829300000|2021-10-21 15:15:00|7199.59|7199.59|7197.59|7197.59|7200.53|7200.53|7197.59|7197.59|0
1634829600000|2021-10-21 15:20:00|7198.41|7198.41|7197.86|7197.86|7200.52|7200.52|7197.86|7197.86|0
1634829900000|2021-10-21 15:25:00|7197.43|7197.43|7196.57|7196.57|7199.05|7199.05|7196.51|7196.51|0
1634886900000|2021-10-22 07:15:00|7199.95|7199.95|7200.95|7200.95|7200.95|7200.95|7198.31|7198.31|0
1634887200000|2021-10-22 07:20:00|7200.88|7200.88|7207.63|7207.63|7207.63|7207.63|7198.39|7198.39|0
1634887500000|2021-10-22 07:25:00|7211.53|7211.53|7216.34|7216.34|7216.34|7216.34|7211.53|7211.53|0
1634887800000|2021-10-22 07:30:00|7220.04|7220.04|7214.52|7214.52|7224.11|7224.11|7214.52|7214.52|0
1634888100000|2021-10-22 07:35:00|7210.07|7210.07|7215.92|7215.92|7215.92|7215.92|7210.05|7210.05|0
1634888400000|2021-10-22 07:40:00|7216.83|7216.83|7214.42|7214.42|7216.83|7216.83|7214.42|7214.42|0
1634888700000|2021-10-22 07:45:00|7214.77|7214.77|7209.5|7209.5|7214.77|7214.77|7208.56|7208.56|0
1634889000000|2021-10-22 07:50:00|7210.34|7210.34|7214.86|7214.86|7214.86|7214.86|7209.26|7209.26|0
1634889300000|2021-10-22 07:55:00|7212.79|7212.79|7210.42|7210.42|7212.79|7212.79|7209.56|7209.56|0
1634889600000|2021-10-22 08:00:00|7208.6|7208.6|7204.1|7204.1|7209.16|7209.16|7204.1|7204.1|0
1634889900000|2021-10-22 08:05:00|7205.35|7205.35|7205.21|7205.21|7206.5|7206.5|7205.21|7205.21|0
1634890200000|2021-10-22 08:10:00|7202.71|7202.71|7204.85|7204.85|7204.85|7204.85|7202.63|7202.63|0
1634890500000|2021-10-22 08:15:00|7205.68|7205.68|7210.13|7210.13|7210.13|7210.13|7205.68|7205.68|0
1634890800000|2021-10-22 08:20:00|7210.66|7210.66|7210.64|7210.64|7210.92|7210.92|7210.05|7210.05|0
1634891100000|2021-10-22 08:25:00|7211.32|7211.32|7213.66|7213.66|7213.66|7213.66|7211.32|7211.32|0
1634891400000|2021-10-22 08:30:00|7213.17|7213.17|7209.19|7209.19|7213.17|7213.17|7208.74|7208.74|0
1634891700000|2021-10-22 08:35:00|7210.08|7210.08|7212.68|7212.68|7212.68|7212.68|7210.08|7210.08|0
1634892000000|2021-10-22 08:40:00|7213.32|7213.32|7214.05|7214.05|7214.7|7214.7|7213.32|7213.32|0
1634892300000|2021-10-22 08:45:00|7214.96|7214.96|7213.88|7213.88|7215.87|7215.87|7213.88|7213.88|0
1634892600000|2021-10-22 08:50:00|7215.54|7215.54|7216.15|7216.15|7216.15|7216.15|7214.49|7214.49|0
1634892900000|2021-10-22 08:55:00|7216.12|7216.12|7213.01|7213.01|7216.12|7216.12|7213.01|7213.01|0
1634893200000|2021-10-22 09:00:00|7212.62|7212.62|7211.77|7211.77|7212.96|7212.96|7210.98|7210.98|0
1634893500000|2021-10-22 09:05:00|7211.37|7211.37|7211.82|7211.82|7213.39|7213.39|7211.37|7211.37|0
1634893800000|2021-10-22 09:10:00|7211.72|7211.72|7215.42|7215.42|7216.49|7216.49|7211.72|7211.72|0
1634894100000|2021-10-22 09:15:00|7217.14|7217.14|7215.92|7215.92|7217.14|7217.14|7215.92|7215.92|0
1634894400000|2021-10-22 09:20:00|7216.26|7216.26|7211.82|7211.82|7216.26|7216.26|7211.82|7211.82|0
1634894700000|2021-10-22 09:25:00|7210.36|7210.36|7208.11|7208.11|7210.36|7210.36|7208.11|7208.11|0
1634895000000|2021-10-22 09:30:00|7207.63|7207.63|7206.93|7206.93|7207.63|7207.63|7204.81|7204.81|0
1634895300000|2021-10-22 09:35:00|7206.7|7206.7|7207.27|7207.27|7208.1|7208.1|7206.7|7206.7|0
1634895600000|2021-10-22 09:40:00|7207.29|7207.29|7209.75|7209.75|7209.75|7209.75|7207.29|7207.29|0
1634895900000|2021-10-22 09:45:00|7208.7|7208.7|7210.23|7210.23|7210.44|7210.44|7208.7|7208.7|0
1634896200000|2021-10-22 09:50:00|7210.67|7210.67|7212.33|7212.33|7212.33|7212.33|7210.67|7210.67|0
1634896500000|2021-10-22 09:55:00|7212.63|7212.63|7212.16|7212.16|7212.63|7212.63|7212.08|7212.08|0
1634896800000|2021-10-22 10:00:00|7214.54|7214.54|7207.62|7207.62|7214.54|7214.54|7207.62|7207.62|0
1634897100000|2021-10-22 10:05:00|7206.72|7206.72|7203.74|7203.74|7206.94|7206.94|7203.74|7203.74|0
1634897400000|2021-10-22 10:10:00|7205.56|7205.56|7202.19|7202.19|7205.56|7205.56|7201.53|7201.53|0
1634897700000|2021-10-22 10:15:00|7203.12|7203.12|7203.95|7203.95|7203.95|7203.95|7201.64|7201.64|0
1634898000000|2021-10-22 10:20:00|7204.18|7204.18|7201.91|7201.91|7204.36|7204.36|7200.42|7200.42|0
1634898300000|2021-10-22 10:25:00|7203.18|7203.18|7204.9|7204.9|7206.49|7206.49|7203.18|7203.18|0
1634898600000|2021-10-22 10:30:00|7204.98|7204.98|7208.01|7208.01|7208.01|7208.01|7204.98|7204.98|0
1634898900000|2021-10-22 10:35:00|7208.51|7208.51|7209.66|7209.66|7209.66|7209.66|7208.51|7208.51|0
1634899200000|2021-10-22 10:40:00|7209.71|7209.71|7209.85|7209.85|7209.9|7209.9|7209.35|7209.35|0
1634899500000|2021-10-22 10:45:00|7210.07|7210.07|7211.1|7211.1|7212.39|7212.39|7210.07|7210.07|0
1634899800000|2021-10-22 10:50:00|7211.11|7211.11|7210.5|7210.5|7211.28|7211.28|7210.5|7210.5|0
1634900100000|2021-10-22 10:55:00|7210.23|7210.23|7213.64|7213.64|7213.64|7213.64|7210.23|7210.23|0
1634900400000|2021-10-22 11:00:00|7213.79|7213.79|7215.39|7215.39|7215.44|7215.44|7213.79|7213.79|0
1634900700000|2021-10-22 11:05:00|7214.36|7214.36|7213.91|7213.91|7215.38|7215.38|7213.91|7213.91|0
1634901000000|2021-10-22 11:10:00|7214.33|7214.33|7214.2|7214.2|7214.73|7214.73|7213.55|7213.55|0
1634901300000|2021-10-22 11:15:00|7213.94|7213.94|7211.47|7211.47|7213.97|7213.97|7211.47|7211.47|0
1634901600000|2021-10-22 11:20:00|7211.79|7211.79|7215.24|7215.24|7215.24|7215.24|7211.79|7211.79|0
1634901900000|2021-10-22 11:25:00|7214.94|7214.94|7214.02|7214.02|7214.94|7214.94|7214.02|7214.02|0
1634902200000|2021-10-22 11:30:00|7212.41|7212.41|7212.63|7212.63|7212.63|7212.63|7211.29|7211.29|0
1634902500000|2021-10-22 11:35:00|7211.76|7211.76|7212.62|7212.62|7212.62|7212.62|7210.52|7210.52|0
1634902800000|2021-10-22 11:40:00|7212.09|7212.09|7212.1|7212.1|7213.1|7213.1|7211.7|7211.7|0
1634903100000|2021-10-22 11:45:00|7212.44|7212.44|7210.02|7210.02|7212.44|7212.44|7210.02|7210.02|0
1634903400000|2021-10-22 11:50:00|7209.76|7209.76|7209.3|7209.3|7209.76|7209.76|7208.04|7208.04|0
1634903700000|2021-10-22 11:55:00|7208.69|7208.69|7209.83|7209.83|7210.66|7210.66|7208.21|7208.21|0
1634904000000|2021-10-22 12:00:00|7210.12|7210.12|7212.75|7212.75|7212.75|7212.75|7210.11|7210.11|0
1634904300000|2021-10-22 12:05:00|7211.73|7211.73|7209.17|7209.17|7211.73|7211.73|7209.17|7209.17|0
1634904600000|2021-10-22 12:10:00|7210.53|7210.53|7209.72|7209.72|7210.95|7210.95|7209.72|7209.72|0
1634904900000|2021-10-22 12:15:00|7210.53|7210.53|7208.43|7208.43|7210.53|7210.53|7208.43|7208.43|0
1634905200000|2021-10-22 12:20:00|7210.27|7210.27|7207.86|7207.86|7210.27|7210.27|7207.86|7207.86|0
1634905500000|2021-10-22 12:25:00|7207.49|7207.49|7206.55|7206.55|7207.62|7207.62|7206.55|7206.55|0
1634905800000|2021-10-22 12:30:00|7206.6|7206.6|7205.87|7205.87|7207.18|7207.18|7205.87|7205.87|0
1634906100000|2021-10-22 12:35:00|7205.07|7205.07|7204.93|7204.93|7205.07|7205.07|7203.98|7203.98|0
1634906400000|2021-10-22 12:40:00|7205|7205|7204.31|7204.31|7205|7205|7203.92|7203.92|0
1634906700000|2021-10-22 12:45:00|7203.95|7203.95|7202.75|7202.75|7203.95|7203.95|7202.75|7202.75|0
1634907000000|2021-10-22 12:50:00|7203.15|7203.15|7203.83|7203.83|7203.83|7203.83|7202.77|7202.77|0
1634907300000|2021-10-22 12:55:00|7203.97|7203.97|7199.14|7199.14|7203.97|7203.97|7199.14|7199.14|0
1634907600000|2021-10-22 13:00:00|7199.16|7199.16|7197.57|7197.57|7199.16|7199.16|7197.43|7197.43|0
1634907900000|2021-10-22 13:05:00|7196.62|7196.62|7197.59|7197.59|7197.84|7197.84|7196.62|7196.62|0
1634908200000|2021-10-22 13:10:00|7198.43|7198.43|7199.92|7199.92|7200.22|7200.22|7198.43|7198.43|0
1634908500000|2021-10-22 13:15:00|7200.22|7200.22|7194.92|7194.92|7200.22|7200.22|7194.92|7194.92|0
1634908800000|2021-10-22 13:20:00|7193.99|7193.99|7192.69|7192.69|7193.99|7193.99|7192.19|7192.19|0
1634909100000|2021-10-22 13:25:00|7192.27|7192.27|7192.24|7192.24|7193.48|7193.48|7192.24|7192.24|0
1634909400000|2021-10-22 13:30:00|7191.13|7191.13|7193.29|7193.29|7193.29|7193.29|7191.11|7191.11|0
1634909700000|2021-10-22 13:35:00|7191.54|7191.54|7193.33|7193.33|7194.48|7194.48|7191.33|7191.33|0
1634910000000|2021-10-22 13:40:00|7192.32|7192.32|7192.73|7192.73|7192.79|7192.79|7191.51|7191.51|0
1634910300000|2021-10-22 13:45:00|7190.2|7190.2|7187.4|7187.4|7190.51|7190.51|7187.4|7187.4|0
1634910600000|2021-10-22 13:50:00|7185.39|7185.39|7182.78|7182.78|7185.39|7185.39|7181.72|7181.72|0
1634910900000|2021-10-22 13:55:00|7182.69|7182.69|7187.17|7187.17|7187.17|7187.17|7182.69|7182.69|0
1634911200000|2021-10-22 14:00:00|7188.81|7188.81|7188.18|7188.18|7188.83|7188.83|7187.26|7187.26|0
1634911500000|2021-10-22 14:05:00|7188.69|7188.69|7191.4|7191.4|7191.4|7191.4|7188.69|7188.69|0
1634911800000|2021-10-22 14:10:00|7193.3|7193.3|7191.46|7191.46|7193.75|7193.75|7190.85|7190.85|0
1634912100000|2021-10-22 14:15:00|7190.47|7190.47|7194.27|7194.27|7194.27|7194.27|7190.47|7190.47|0
1634912400000|2021-10-22 14:20:00|7195.87|7195.87|7200.01|7200.01|7200.01|7200.01|7195.87|7195.87|0
1634912700000|2021-10-22 14:25:00|7199.78|7199.78|7198.11|7198.11|7200.38|7200.38|7198.11|7198.11|0
1634913000000|2021-10-22 14:30:00|7196.69|7196.69|7191.24|7191.24|7196.69|7196.69|7191.24|7191.24|0
1634913300000|2021-10-22 14:35:00|7192.05|7192.05|7192.16|7192.16|7192.39|7192.39|7190.9|7190.9|0
1634913600000|2021-10-22 14:40:00|7190.2|7190.2|7187.93|7187.93|7190.2|7190.2|7187.93|7187.93|0
1634913900000|2021-10-22 14:45:00|7187.91|7187.91|7191.93|7191.93|7191.93|7191.93|7187.91|7187.91|0
1634914200000|2021-10-22 14:50:00|7190.88|7190.88|7190.72|7190.72|7192.01|7192.01|7190.72|7190.72|0
1634914500000|2021-10-22 14:55:00|7191.21|7191.21|7190.78|7190.78|7192.27|7192.27|7190.78|7190.78|0
1634914800000|2021-10-22 15:00:00|7191.68|7191.68|7190.13|7190.13|7191.86|7191.86|7190.13|7190.13|0
1634915100000|2021-10-22 15:05:00|7189.81|7189.81|7187.53|7187.53|7189.81|7189.81|7187.53|7187.53|0
1634915400000|2021-10-22 15:10:00|7187.98|7187.98|7188.41|7188.41|7188.92|7188.92|7187.98|7187.98|0
1634915700000|2021-10-22 15:15:00|7188.65|7188.65|7187.23|7187.23|7188.65|7188.65|7185.73|7185.73|0
1634916000000|2021-10-22 15:20:00|7188.05|7188.05|7185.9|7185.9|7188.7|7188.7|7185.9|7185.9|0
1634916300000|2021-10-22 15:25:00|7183.28|7183.28|7184.46|7184.46|7184.46|7184.46|7182.38|7182.38|0
1635146100000|2021-10-25 07:15:00|7176.56|7176.56|7178.25|7178.25|7180.81|7180.81|7176.56|7176.56|0
1635146400000|2021-10-25 07:20:00|7169.47|7169.47|7168.96|7168.96|7173.83|7173.83|7168.96|7168.96|0
1635146700000|2021-10-25 07:25:00|7169.64|7169.64|7164.82|7164.82|7169.64|7169.64|7164.82|7164.82|0
1635147000000|2021-10-25 07:30:00|7163.26|7163.26|7166.63|7166.63|7166.63|7166.63|7162.41|7162.41|0
1635147300000|2021-10-25 07:35:00|7170.76|7170.76|7171.84|7171.84|7173.88|7173.88|7170.76|7170.76|0
1635147600000|2021-10-25 07:40:00|7172.62|7172.62|7169.64|7169.64|7174.23|7174.23|7169.64|7169.64|0
1635147900000|2021-10-25 07:45:00|7169.74|7169.74|7171.25|7171.25|7171.32|7171.32|7168.22|7168.22|0
1635148200000|2021-10-25 07:50:00|7173.34|7173.34|7170.55|7170.55|7176.06|7176.06|7170.55|7170.55|0
1635148500000|2021-10-25 07:55:00|7174.62|7174.62|7174.27|7174.27|7174.62|7174.62|7174.01|7174.01|0
1635148800000|2021-10-25 08:00:00|7174.16|7174.16|7174.72|7174.72|7174.72|7174.72|7173.74|7173.74|0
1635149100000|2021-10-25 08:05:00|7173.67|7173.67|7169.95|7169.95|7173.67|7173.67|7169.95|7169.95|0
1635149400000|2021-10-25 08:10:00|7165.16|7165.16|7161.01|7161.01|7165.16|7165.16|7161.01|7161.01|0
1635149700000|2021-10-25 08:15:00|7160.62|7160.62|7158.87|7158.87|7160.79|7160.79|7158.87|7158.87|0
1635150000000|2021-10-25 08:20:00|7157.76|7157.76|7155.3|7155.3|7157.77|7157.77|7155.3|7155.3|0
1635150300000|2021-10-25 08:25:00|7153.39|7153.39|7147.65|7147.65|7153.39|7153.39|7147.65|7147.65|0
1635150600000|2021-10-25 08:30:00|7148.03|7148.03|7149.55|7149.55|7149.55|7149.55|7148.03|7148.03|0
1635150900000|2021-10-25 08:35:00|7149.42|7149.42|7146.85|7146.85|7150.17|7150.17|7146.85|7146.85|0
1635151200000|2021-10-25 08:40:00|7146.83|7146.83|7147.89|7147.89|7148.93|7148.93|7146.83|7146.83|0
1635151500000|2021-10-25 08:45:00|7148.82|7148.82|7149.61|7149.61|7149.61|7149.61|7147.51|7147.51|0
1635151800000|2021-10-25 08:50:00|7145.99|7145.99|7147.14|7147.14|7147.14|7147.14|7145.99|7145.99|0
1635152100000|2021-10-25 08:55:00|7146.7|7146.7|7142.47|7142.47|7146.7|7146.7|7142.47|7142.47|0
1635152400000|2021-10-25 09:00:00|7142.63|7142.63|7147.3|7147.3|7147.3|7147.3|7142.63|7142.63|0
1635152700000|2021-10-25 09:05:00|7147.01|7147.01|7142.57|7142.57|7148.32|7148.32|7142.57|7142.57|0
1635153000000|2021-10-25 09:10:00|7141.96|7141.96|7141.69|7141.69|7142.73|7142.73|7141.69|7141.69|0
1635153300000|2021-10-25 09:15:00|7142.36|7142.36|7147.33|7147.33|7147.33|7147.33|7141.64|7141.64|0
1635153600000|2021-10-25 09:20:00|7148.82|7148.82|7145.93|7145.93|7148.82|7148.82|7145.93|7145.93|0
1635153900000|2021-10-25 09:25:00|7144.81|7144.81|7146.83|7146.83|7146.83|7146.83|7144.81|7144.81|0
1635154200000|2021-10-25 09:30:00|7145.82|7145.82|7148.12|7148.12|7149.21|7149.21|7145.82|7145.82|0
1635154500000|2021-10-25 09:35:00|7148.93|7148.93|7150.51|7150.51|7150.51|7150.51|7148.93|7148.93|0
1635154800000|2021-10-25 09:40:00|7149.61|7149.61|7151|7151|7151.41|7151.41|7149.61|7149.61|0
1635155100000|2021-10-25 09:45:00|7150.31|7150.31|7153.28|7153.28|7153.28|7153.28|7150.31|7150.31|0
1635155400000|2021-10-25 09:50:00|7154.12|7154.12|7152.74|7152.74|7154.14|7154.14|7152.74|7152.74|0
1635155700000|2021-10-25 09:55:00|7153.73|7153.73|7153.53|7153.53|7154.42|7154.42|7153.53|7153.53|0
1635156000000|2021-10-25 10:00:00|7152.97|7152.97|7154.23|7154.23|7154.23|7154.23|7152.35|7152.35|0
1635156300000|2021-10-25 10:05:00|7154|7154|7153.01|7153.01|7154.43|7154.43|7152.62|7152.62|0
1635156600000|2021-10-25 10:10:00|7153.43|7153.43|7155.51|7155.51|7155.51|7155.51|7153.43|7153.43|0
1635156900000|2021-10-25 10:15:00|7155.99|7155.99|7153.61|7153.61|7155.99|7155.99|7153.61|7153.61|0
1635157200000|2021-10-25 10:20:00|7151.33|7151.33|7150.36|7150.36|7151.33|7151.33|7149.02|7149.02|0
1635157500000|2021-10-25 10:25:00|7150.41|7150.41|7146.8|7146.8|7150.41|7150.41|7146.8|7146.8|0
1635157800000|2021-10-25 10:30:00|7146.67|7146.67|7146.87|7146.87|7147.53|7147.53|7146.67|7146.67|0
1635158100000|2021-10-25 10:35:00|7147.34|7147.34|7145.36|7145.36|7147.34|7147.34|7145.29|7145.29|0
1635158400000|2021-10-25 10:40:00|7145.03|7145.03|7145.99|7145.99|7147.04|7147.04|7145|7145|0
1635158700000|2021-10-25 10:45:00|7145.43|7145.43|7144.13|7144.13|7145.43|7145.43|7144.13|7144.13|0
1635159000000|2021-10-25 10:50:00|7142.9|7142.9|7142.54|7142.54|7143.15|7143.15|7142.54|7142.54|0
1635159300000|2021-10-25 10:55:00|7141.98|7141.98|7139.82|7139.82|7141.98|7141.98|7139.82|7139.82|0
1635159600000|2021-10-25 11:00:00|7137.64|7137.64|7130.89|7130.89|7137.64|7137.64|7130.89|7130.89|0
1635159900000|2021-10-25 11:05:00|7129.61|7129.61|7126.92|7126.92|7129.61|7129.61|7126.92|7126.92|0
1635160200000|2021-10-25 11:10:00|7127.96|7127.96|7128.16|7128.16|7128.16|7128.16|7126.74|7126.74|0
1635160500000|2021-10-25 11:15:00|7127.82|7127.82|7129.03|7129.03|7129.03|7129.03|7126.74|7126.74|0
1635160800000|2021-10-25 11:20:00|7130.55|7130.55|7129.86|7129.86|7131|7131|7129.86|7129.86|0
1635161100000|2021-10-25 11:25:00|7128.73|7128.73|7126.98|7126.98|7128.82|7128.82|7126.98|7126.98|0
1635161400000|2021-10-25 11:30:00|7127.28|7127.28|7127.65|7127.65|7128.9|7128.9|7126.2|7126.2|0
1635161700000|2021-10-25 11:35:00|7127.43|7127.43|7125.08|7125.08|7127.43|7127.43|7125.08|7125.08|0
1635162000000|2021-10-25 11:40:00|7124.92|7124.92|7124.38|7124.38|7124.92|7124.92|7124.38|7124.38|0
1635162300000|2021-10-25 11:45:00|7124.69|7124.69|7124.53|7124.53|7125.59|7125.59|7124.52|7124.52|0
1635162600000|2021-10-25 11:50:00|7124.77|7124.77|7125.69|7125.69|7125.69|7125.69|7124.77|7124.77|0
1635162900000|2021-10-25 11:55:00|7124.96|7124.96|7124.56|7124.56|7124.98|7124.98|7123.98|7123.98|0
1635163200000|2021-10-25 12:00:00|7124.54|7124.54|7123.76|7123.76|7124.61|7124.61|7122.91|7122.91|0
1635163500000|2021-10-25 12:05:00|7124.05|7124.05|7125.89|7125.89|7125.89|7125.89|7124.05|7124.05|0
1635163800000|2021-10-25 12:10:00|7126.21|7126.21|7127.08|7127.08|7127.08|7127.08|7125.35|7125.35|0
1635164100000|2021-10-25 12:15:00|7128.55|7128.55|7128.78|7128.78|7129|7129|7128.48|7128.48|0
1635164400000|2021-10-25 12:20:00|7128.02|7128.02|7128.87|7128.87|7128.87|7128.87|7128.02|7128.02|0
1635164700000|2021-10-25 12:25:00|7128.53|7128.53|7127.57|7127.57|7128.53|7128.53|7126.99|7126.99|0
1635165000000|2021-10-25 12:30:00|7128.53|7128.53|7129.6|7129.6|7129.78|7129.78|7128.53|7128.53|0
1635165300000|2021-10-25 12:35:00|7130.94|7130.94|7130.82|7130.82|7132.25|7132.25|7130.82|7130.82|0
1635165600000|2021-10-25 12:40:00|7130.32|7130.32|7130.96|7130.96|7130.96|7130.96|7130.24|7130.24|0
1635165900000|2021-10-25 12:45:00|7130.7|7130.7|7132.36|7132.36|7132.36|7132.36|7130.7|7130.7|0
1635166200000|2021-10-25 12:50:00|7132.48|7132.48|7132.1|7132.1|7132.48|7132.48|7131.98|7131.98|0
1635166500000|2021-10-25 12:55:00|7132.18|7132.18|7132|7132|7132.68|7132.68|7132|7132|0
1635166800000|2021-10-25 13:00:00|7131.95|7131.95|7132.38|7132.38|7132.66|7132.66|7131.81|7131.81|0
1635167100000|2021-10-25 13:05:00|7132.64|7132.64|7135.48|7135.48|7135.48|7135.48|7132.64|7132.64|0
1635167400000|2021-10-25 13:10:00|7134.86|7134.86|7134.77|7134.77|7135.1|7135.1|7134.77|7134.77|0
1635167700000|2021-10-25 13:15:00|7134.33|7134.33|7135.85|7135.85|7135.85|7135.85|7134.33|7134.33|0
1635168000000|2021-10-25 13:20:00|7137.77|7137.77|7141.36|7141.36|7141.36|7141.36|7137.77|7137.77|0
1635168300000|2021-10-25 13:25:00|7143.42|7143.42|7145.9|7145.9|7147.21|7147.21|7143.42|7143.42|0
1635168600000|2021-10-25 13:30:00|7146.04|7146.04|7149.9|7149.9|7149.9|7149.9|7146.04|7146.04|0
1635168900000|2021-10-25 13:35:00|7151.17|7151.17|7145.06|7145.06|7151.17|7151.17|7145.06|7145.06|0
1635169200000|2021-10-25 13:40:00|7140.01|7140.01|7132.05|7132.05|7140.01|7140.01|7130.59|7130.59|0
1635169500000|2021-10-25 13:45:00|7133.03|7133.03|7134.06|7134.06|7135.05|7135.05|7131.89|7131.89|0
1635169800000|2021-10-25 13:50:00|7135.63|7135.63|7138.07|7138.07|7138.07|7138.07|7135.63|7135.63|0
1635170100000|2021-10-25 13:55:00|7141.08|7141.08|7142.81|7142.81|7143.38|7143.38|7141.08|7141.08|0
1635170400000|2021-10-25 14:00:00|7144.33|7144.33|7142.5|7142.5|7144.55|7144.55|7142.5|7142.5|0
1635170700000|2021-10-25 14:05:00|7140.9|7140.9|7138.06|7138.06|7140.9|7140.9|7137.94|7137.94|0
1635171000000|2021-10-25 14:10:00|7137.89|7137.89|7135.55|7135.55|7137.89|7137.89|7135.55|7135.55|0
1635171300000|2021-10-25 14:15:00|7134.45|7134.45|7135.03|7135.03|7135.03|7135.03|7134.39|7134.39|0
1635171600000|2021-10-25 14:20:00|7136.63|7136.63|7141.75|7141.75|7141.75|7141.75|7136.63|7136.63|0
1635171900000|2021-10-25 14:25:00|7141.23|7141.23|7138.06|7138.06|7141.23|7141.23|7137.11|7137.11|0
1635172200000|2021-10-25 14:30:00|7139.72|7139.72|7139.69|7139.69|7140.58|7140.58|7139.69|7139.69|0
1635172500000|2021-10-25 14:35:00|7139.57|7139.57|7136.82|7136.82|7139.57|7139.57|7136.82|7136.82|0
1635172800000|2021-10-25 14:40:00|7136.92|7136.92|7138.38|7138.38|7138.4|7138.4|7136.92|7136.92|0
1635173100000|2021-10-25 14:45:00|7139.32|7139.32|7136.86|7136.86|7139.4|7139.4|7136.86|7136.86|0
1635173400000|2021-10-25 14:50:00|7137.91|7137.91|7133.33|7133.33|7138.34|7138.34|7133.33|7133.33|0
1635173700000|2021-10-25 14:55:00|7133.34|7133.34|7128.6|7128.6|7133.34|7133.34|7128.6|7128.6|0
1635174000000|2021-10-25 15:00:00|7128.27|7128.27|7129.89|7129.89|7129.89|7129.89|7126.37|7126.37|0
1635174300000|2021-10-25 15:05:00|7129.47|7129.47|7130.85|7130.85|7131.35|7131.35|7129.47|7129.47|0
1635174600000|2021-10-25 15:10:00|7130.62|7130.62|7130.2|7130.2|7130.79|7130.79|7130.2|7130.2|0
1635174900000|2021-10-25 15:15:00|7131.16|7131.16|7129.47|7129.47|7131.16|7131.16|7129.47|7129.47|0
1635175200000|2021-10-25 15:20:00|7129.8|7129.8|7129.01|7129.01|7130.17|7130.17|7129.01|7129.01|0
1635175500000|2021-10-25 15:25:00|7129.3|7129.3|7130.19|7130.19|7130.19|7130.19|7127.99|7127.99|0
1635232500000|2021-10-26 07:15:00|7150.47|7150.47|7158.54|7158.54|7158.54|7158.54|7149.95|7149.95|0
1635232800000|2021-10-26 07:20:00|7153.73|7153.73|7157.98|7157.98|7157.98|7157.98|7150.28|7150.28|0
1635233100000|2021-10-26 07:25:00|7153.03|7153.03|7154.53|7154.53|7156.8|7156.8|7152.83|7152.83|0
1635233400000|2021-10-26 07:30:00|7153.58|7153.58|7152.06|7152.06|7153.88|7153.88|7151.93|7151.93|0
1635233700000|2021-10-26 07:35:00|7151.32|7151.32|7153.9|7153.9|7153.9|7153.9|7151.32|7151.32|0
1635234000000|2021-10-26 07:40:00|7156.04|7156.04|7159.16|7159.16|7159.81|7159.81|7156.04|7156.04|0
1635234300000|2021-10-26 07:45:00|7157.65|7157.65|7160.05|7160.05|7160.05|7160.05|7157.41|7157.41|0
1635234600000|2021-10-26 07:50:00|7159.57|7159.57|7161.3|7161.3|7161.81|7161.81|7159.57|7159.57|0
1635234900000|2021-10-26 07:55:00|7157.86|7157.86|7155.22|7155.22|7157.86|7157.86|7155.03|7155.03|0
1635235200000|2021-10-26 08:00:00|7156.58|7156.58|7155.76|7155.76|7157.77|7157.77|7155.76|7155.76|0
1635235500000|2021-10-26 08:05:00|7156.24|7156.24|7154.66|7154.66|7159.01|7159.01|7154.66|7154.66|0
1635235800000|2021-10-26 08:10:00|7155.22|7155.22|7159.87|7159.87|7159.87|7159.87|7155.22|7155.22|0
1635236100000|2021-10-26 08:15:00|7158.55|7158.55|7162.74|7162.74|7162.74|7162.74|7157.41|7157.41|0
1635236400000|2021-10-26 08:20:00|7161.59|7161.59|7163.86|7163.86|7164.24|7164.24|7161.59|7161.59|0
1635236700000|2021-10-26 08:25:00|7162.89|7162.89|7161.44|7161.44|7162.89|7162.89|7160.63|7160.63|0
1635237000000|2021-10-26 08:30:00|7162.38|7162.38|7163.19|7163.19|7164.42|7164.42|7162.38|7162.38|0
1635237300000|2021-10-26 08:35:00|7162.54|7162.54|7164.51|7164.51|7164.51|7164.51|7162.22|7162.22|0
1635237600000|2021-10-26 08:40:00|7164.79|7164.79|7165.87|7165.87|7165.87|7165.87|7164.45|7164.45|0
1635237900000|2021-10-26 08:45:00|7166.97|7166.97|7170.3|7170.3|7170.3|7170.3|7166.97|7166.97|0
1635238200000|2021-10-26 08:50:00|7171.78|7171.78|7180.73|7180.73|7180.73|7180.73|7171.78|7171.78|0
1635238500000|2021-10-26 08:55:00|7180.23|7180.23|7185.02|7185.02|7185.02|7185.02|7180.23|7180.23|0
1635238800000|2021-10-26 09:00:00|7184.77|7184.77|7182.97|7182.97|7184.77|7184.77|7182.05|7182.05|0
1635239100000|2021-10-26 09:05:00|7183.21|7183.21|7181.29|7181.29|7183.21|7183.21|7181.29|7181.29|0
1635239400000|2021-10-26 09:10:00|7180.34|7180.34|7179.47|7179.47|7180.34|7180.34|7178.87|7178.87|0
1635239700000|2021-10-26 09:15:00|7180.42|7180.42|7176.6|7176.6|7180.42|7180.42|7176.6|7176.6|0
1635240000000|2021-10-26 09:20:00|7176.32|7176.32|7175.44|7175.44|7177.16|7177.16|7174.21|7174.21|0
1635240300000|2021-10-26 09:25:00|7174.12|7174.12|7175.08|7175.08|7175.53|7175.53|7173.29|7173.29|0
1635240600000|2021-10-26 09:30:00|7176.54|7176.54|7176.64|7176.64|7177|7177|7175.61|7175.61|0
1635240900000|2021-10-26 09:35:00|7176.37|7176.37|7173.03|7173.03|7176.37|7176.37|7173.03|7173.03|0
1635241200000|2021-10-26 09:40:00|7173.01|7173.01|7171.47|7171.47|7173.01|7173.01|7170.73|7170.73|0
1635241500000|2021-10-26 09:45:00|7173|7173|7175.49|7175.49|7175.74|7175.74|7173|7173|0
1635241800000|2021-10-26 09:50:00|7173.45|7173.45|7174.02|7174.02|7174.02|7174.02|7172.9|7172.9|0
1635242100000|2021-10-26 09:55:00|7175.22|7175.22|7176.6|7176.6|7177.02|7177.02|7175.22|7175.22|0
1635242400000|2021-10-26 10:00:00|7176.04|7176.04|7177.73|7177.73|7177.73|7177.73|7175.54|7175.54|0
1635242700000|2021-10-26 10:05:00|7177.85|7177.85|7174.8|7174.8|7177.85|7177.85|7174.8|7174.8|0
1635243000000|2021-10-26 10:10:00|7175.04|7175.04|7174.11|7174.11|7175.04|7175.04|7173.54|7173.54|0
1635243300000|2021-10-26 10:15:00|7173.86|7173.86|7170.44|7170.44|7173.86|7173.86|7170.44|7170.44|0
1635243600000|2021-10-26 10:20:00|7170.82|7170.82|7170.42|7170.42|7172.07|7172.07|7170.4|7170.4|0
1635243900000|2021-10-26 10:25:00|7169.54|7169.54|7163.8|7163.8|7169.54|7169.54|7163.8|7163.8|0
1635244200000|2021-10-26 10:30:00|7162.51|7162.51|7160.69|7160.69|7163.02|7163.02|7160.69|7160.69|0
1635244500000|2021-10-26 10:35:00|7161.18|7161.18|7162.84|7162.84|7162.84|7162.84|7160.4|7160.4|0
1635244800000|2021-10-26 10:40:00|7164.08|7164.08|7164.97|7164.97|7165.62|7165.62|7164.08|7164.08|0
1635245100000|2021-10-26 10:45:00|7166.11|7166.11|7159.31|7159.31|7166.11|7166.11|7159.31|7159.31|0
1635245400000|2021-10-26 10:50:00|7158.89|7158.89|7160.22|7160.22|7160.22|7160.22|7157.61|7157.61|0
1635245700000|2021-10-26 10:55:00|7158.34|7158.34|7156.06|7156.06|7158.34|7158.34|7156.06|7156.06|0
1635246000000|2021-10-26 11:00:00|7155.53|7155.53|7151.79|7151.79|7155.53|7155.53|7151.79|7151.79|0
1635246300000|2021-10-26 11:05:00|7150.54|7150.54|7148.87|7148.87|7150.54|7150.54|7148.87|7148.87|0
1635246600000|2021-10-26 11:10:00|7147.99|7147.99|7148.84|7148.84|7148.84|7148.84|7147.99|7147.99|0
1635246900000|2021-10-26 11:15:00|7145.34|7145.34|7144.76|7144.76|7145.34|7145.34|7144.76|7144.76|0
1635247200000|2021-10-26 11:20:00|7145.41|7145.41|7147.27|7147.27|7148.09|7148.09|7145.41|7145.41|0
1635247500000|2021-10-26 11:25:00|7146.6|7146.6|7145.67|7145.67|7146.7|7146.7|7145.67|7145.67|0
1635247800000|2021-10-26 11:30:00|7145.03|7145.03|7142.3|7142.3|7145.03|7145.03|7142.08|7142.08|0
1635248100000|2021-10-26 11:35:00|7142.75|7142.75|7140.96|7140.96|7143.14|7143.14|7140.16|7140.16|0
1635248400000|2021-10-26 11:40:00|7141.95|7141.95|7140.23|7140.23|7142.61|7142.61|7139.73|7139.73|0
1635248700000|2021-10-26 11:45:00|7140.76|7140.76|7126.17|7126.17|7140.76|7140.76|7125.54|7125.54|0
1635249000000|2021-10-26 11:50:00|7125.55|7125.55|7127.78|7127.78|7130.79|7130.79|7125.55|7125.55|0
1635249300000|2021-10-26 11:55:00|7124.49|7124.49|7122.84|7122.84|7124.49|7124.49|7120.97|7120.97|0
1635249600000|2021-10-26 12:00:00|7123.08|7123.08|7121.52|7121.52|7123.08|7123.08|7120.01|7120.01|0
1635249900000|2021-10-26 12:05:00|7123.72|7123.72|7125.5|7125.5|7125.5|7125.5|7123.72|7123.72|0
1635250200000|2021-10-26 12:10:00|7127.8|7127.8|7132.74|7132.74|7132.74|7132.74|7127.8|7127.8|0
1635250500000|2021-10-26 12:15:00|7137.12|7137.12|7130.04|7130.04|7137.12|7137.12|7130.04|7130.04|0
1635250800000|2021-10-26 12:20:00|7130.61|7130.61|7131.88|7131.88|7131.88|7131.88|7130.61|7130.61|0
1635251100000|2021-10-26 12:25:00|7131.19|7131.19|7130.58|7130.58|7131.19|7131.19|7126.84|7126.84|0
1635251400000|2021-10-26 12:30:00|7129.91|7129.91|7131.8|7131.8|7131.8|7131.8|7129.41|7129.41|0
1635251700000|2021-10-26 12:35:00|7132.62|7132.62|7134.59|7134.59|7134.59|7134.59|7132.62|7132.62|0
1635252000000|2021-10-26 12:40:00|7134.09|7134.09|7133.02|7133.02|7134.09|7134.09|7133.02|7133.02|0
1635252300000|2021-10-26 12:45:00|7133|7133|7134.72|7134.72|7134.72|7134.72|7132.05|7132.05|0
1635252600000|2021-10-26 12:50:00|7136.4|7136.4|7135.47|7135.47|7136.4|7136.4|7134.49|7134.49|0
1635252900000|2021-10-26 12:55:00|7136.49|7136.49|7137.72|7137.72|7138.59|7138.59|7136.49|7136.49|0
1635253200000|2021-10-26 13:00:00|7137.69|7137.69|7142.01|7142.01|7142.01|7142.01|7137.11|7137.11|0
1635253500000|2021-10-26 13:05:00|7143.19|7143.19|7145.24|7145.24|7145.66|7145.66|7142.57|7142.57|0
1635253800000|2021-10-26 13:10:00|7145.74|7145.74|7142.16|7142.16|7145.74|7145.74|7142.16|7142.16|0
1635254100000|2021-10-26 13:15:00|7142.53|7142.53|7146.72|7146.72|7146.72|7146.72|7142.53|7142.53|0
1635254400000|2021-10-26 13:20:00|7147.87|7147.87|7153.56|7153.56|7153.56|7153.56|7147.87|7147.87|0
1635254700000|2021-10-26 13:25:00|7155.75|7155.75|7154.91|7154.91|7155.95|7155.95|7154.91|7154.91|0
1635255000000|2021-10-26 13:30:00|7155.57|7155.57|7154.7|7154.7|7155.57|7155.57|7154.6|7154.6|0
1635255300000|2021-10-26 13:35:00|7157.17|7157.17|7151.48|7151.48|7157.17|7157.17|7151.48|7151.48|0
1635255600000|2021-10-26 13:40:00|7149.48|7149.48|7149.48|7149.48|7151.52|7151.52|7147.99|7147.99|0
1635255900000|2021-10-26 13:45:00|7150.84|7150.84|7149.46|7149.46|7151.34|7151.34|7149.46|7149.46|0
1635256200000|2021-10-26 13:50:00|7152.07|7152.07|7149.07|7149.07|7152.07|7152.07|7149.07|7149.07|0
1635256500000|2021-10-26 13:55:00|7148.26|7148.26|7150|7150|7150|7150|7148.26|7148.26|0
1635256800000|2021-10-26 14:00:00|7150.1|7150.1|7148.97|7148.97|7150.78|7150.78|7148.97|7148.97|0
1635257100000|2021-10-26 14:05:00|7151.2|7151.2|7152.45|7152.45|7153.38|7153.38|7151.2|7151.2|0
1635257400000|2021-10-26 14:10:00|7154.02|7154.02|7157.28|7157.28|7157.33|7157.33|7154.02|7154.02|0
1635257700000|2021-10-26 14:15:00|7158.76|7158.76|7156.16|7156.16|7158.76|7158.76|7156.16|7156.16|0
1635258000000|2021-10-26 14:20:00|7155.67|7155.67|7155.11|7155.11|7155.85|7155.85|7155.11|7155.11|0
1635258300000|2021-10-26 14:25:00|7154.78|7154.78|7153.43|7153.43|7154.78|7154.78|7151.85|7151.85|0
1635258600000|2021-10-26 14:30:00|7157.55|7157.55|7158.2|7158.2|7158.2|7158.2|7155.7|7155.7|0
1635258900000|2021-10-26 14:35:00|7158.08|7158.08|7160.88|7160.88|7160.88|7160.88|7158.08|7158.08|0
1635259200000|2021-10-26 14:40:00|7163.35|7163.35|7162.57|7162.57|7164.9|7164.9|7162.57|7162.57|0
1635259500000|2021-10-26 14:45:00|7162.61|7162.61|7166.77|7166.77|7166.77|7166.77|7162.49|7162.49|0
1635259800000|2021-10-26 14:50:00|7166.82|7166.82|7168.84|7168.84|7168.84|7168.84|7166.82|7166.82|0
1635260100000|2021-10-26 14:55:00|7167.41|7167.41|7168.01|7168.01|7169.88|7169.88|7167.41|7167.41|0
1635260400000|2021-10-26 15:00:00|7168.9|7168.9|7170.13|7170.13|7170.13|7170.13|7168.74|7168.74|0
1635260700000|2021-10-26 15:05:00|7170.94|7170.94|7172.81|7172.81|7172.81|7172.81|7170.94|7170.94|0
1635261000000|2021-10-26 15:10:00|7174.44|7174.44|7176.19|7176.19|7176.2|7176.2|7174.44|7174.44|0
1635261300000|2021-10-26 15:15:00|7174.5|7174.5|7169.25|7169.25|7174.5|7174.5|7169.25|7169.25|0
1635261600000|2021-10-26 15:20:00|7168.81|7168.81|7173.32|7173.32|7173.32|7173.32|7168.49|7168.49|0
1635261900000|2021-10-26 15:25:00|7173.84|7173.84|7173.84|7173.84|7174.84|7174.84|7172.73|7172.73|0
1635318900000|2021-10-27 07:15:00|7158.16|7158.16|7169.81|7169.81|7169.81|7169.81|7158.16|7158.16|0
1635319200000|2021-10-27 07:20:00|7170.97|7170.97|7169.3|7169.3|7171.47|7171.47|7169.3|7169.3|0
1635319500000|2021-10-27 07:25:00|7168.24|7168.24|7167.13|7167.13|7169.18|7169.18|7166.8|7166.8|0
1635319800000|2021-10-27 07:30:00|7165.75|7165.75|7163.61|7163.61|7165.75|7165.75|7162.66|7162.66|0
1635320100000|2021-10-27 07:35:00|7162.9|7162.9|7159.53|7159.53|7162.9|7162.9|7159.53|7159.53|0
1635320400000|2021-10-27 07:40:00|7159.32|7159.32|7168.6|7168.6|7168.6|7168.6|7158.73|7158.73|0
1635320700000|2021-10-27 07:45:00|7170.77|7170.77|7170.87|7170.87|7172.34|7172.34|7170.42|7170.42|0
1635321000000|2021-10-27 07:50:00|7171|7171|7170.89|7170.89|7171|7171|7170.02|7170.02|0
1635321300000|2021-10-27 07:55:00|7169.28|7169.28|7173.41|7173.41|7173.41|7173.41|7169.28|7169.28|0
1635321600000|2021-10-27 08:00:00|7173.5|7173.5|7165.43|7165.43|7173.5|7173.5|7165.43|7165.43|0
1635321900000|2021-10-27 08:05:00|7162.96|7162.96|7158.64|7158.64|7162.96|7162.96|7158.64|7158.64|0
1635322200000|2021-10-27 08:10:00|7159.37|7159.37|7157.89|7157.89|7160.44|7160.44|7157.89|7157.89|0
1635322500000|2021-10-27 08:15:00|7159.09|7159.09|7155.19|7155.19|7159.09|7159.09|7155.07|7155.07|0
1635322800000|2021-10-27 08:20:00|7153.7|7153.7|7151.45|7151.45|7154.21|7154.21|7151.45|7151.45|0
1635323100000|2021-10-27 08:25:00|7150.16|7150.16|7148.21|7148.21|7150.16|7150.16|7147.82|7147.82|0
1635323400000|2021-10-27 08:30:00|7148.89|7148.89|7149.66|7149.66|7149.81|7149.81|7148.89|7148.89|0
1635323700000|2021-10-27 08:35:00|7151.24|7151.24|7150.27|7150.27|7152.62|7152.62|7150.27|7150.27|0
1635324000000|2021-10-27 08:40:00|7149.78|7149.78|7147.61|7147.61|7149.78|7149.78|7147.61|7147.61|0
1635324300000|2021-10-27 08:45:00|7147.11|7147.11|7144.79|7144.79|7147.54|7147.54|7144.79|7144.79|0
1635324600000|2021-10-27 08:50:00|7145.21|7145.21|7143.3|7143.3|7145.99|7145.99|7143.3|7143.3|0
1635324900000|2021-10-27 08:55:00|7143.34|7143.34|7144.58|7144.58|7145.15|7145.15|7143.34|7143.34|0
1635325200000|2021-10-27 09:00:00|7144.84|7144.84|7141.03|7141.03|7144.84|7144.84|7141.03|7141.03|0
1635325500000|2021-10-27 09:05:00|7142.72|7142.72|7146.58|7146.58|7147.83|7147.83|7142.72|7142.72|0
1635325800000|2021-10-27 09:10:00|7145.58|7145.58|7149.32|7149.32|7149.32|7149.32|7145.05|7145.05|0
1635326100000|2021-10-27 09:15:00|7149.35|7149.35|7148.36|7148.36|7149.67|7149.67|7145.95|7145.95|0
1635326400000|2021-10-27 09:20:00|7148.19|7148.19|7148.14|7148.14|7149.04|7149.04|7147.87|7147.87|0
1635326700000|2021-10-27 09:25:00|7149.89|7149.89|7151.74|7151.74|7152.91|7152.91|7149.89|7149.89|0
1635327000000|2021-10-27 09:30:00|7151.38|7151.38|7152.08|7152.08|7153.31|7153.31|7151.38|7151.38|0
1635327300000|2021-10-27 09:35:00|7151.41|7151.41|7144.47|7144.47|7151.41|7151.41|7144.47|7144.47|0
1635327600000|2021-10-27 09:40:00|7144.2|7144.2|7143.76|7143.76|7144.97|7144.97|7143.76|7143.76|0
1635327900000|2021-10-27 09:45:00|7143|7143|7142.98|7142.98|7143|7143|7142.06|7142.06|0
1635328200000|2021-10-27 09:50:00|7142.12|7142.12|7138.41|7138.41|7142.12|7142.12|7138.41|7138.41|0
1635328500000|2021-10-27 09:55:00|7139.16|7139.16|7137.82|7137.82|7139.16|7139.16|7136.78|7136.78|0
1635328800000|2021-10-27 10:00:00|7138.16|7138.16|7136.63|7136.63|7138.94|7138.94|7136.63|7136.63|0
1635329100000|2021-10-27 10:05:00|7136.86|7136.86|7137.58|7137.58|7137.86|7137.86|7136.3|7136.3|0
1635329400000|2021-10-27 10:10:00|7137.42|7137.42|7136.52|7136.52|7137.42|7137.42|7135.95|7135.95|0
1635329700000|2021-10-27 10:15:00|7137.18|7137.18|7136.24|7136.24|7137.89|7137.89|7136.24|7136.24|0
1635330000000|2021-10-27 10:20:00|7136|7136|7137.96|7137.96|7137.96|7137.96|7135.61|7135.61|0
1635330300000|2021-10-27 10:25:00|7137.72|7137.72|7140.14|7140.14|7140.94|7140.94|7137.72|7137.72|0
1635330600000|2021-10-27 10:30:00|7138.92|7138.92|7137.7|7137.7|7138.92|7138.92|7137.7|7137.7|0
1635330900000|2021-10-27 10:35:00|7137.99|7137.99|7136.61|7136.61|7138.8|7138.8|7136.61|7136.61|0
1635331200000|2021-10-27 10:40:00|7136.03|7136.03|7134.34|7134.34|7136.03|7136.03|7134.23|7134.23|0
1635331500000|2021-10-27 10:45:00|7134.01|7134.01|7132.37|7132.37|7134.01|7134.01|7132.37|7132.37|0
1635331800000|2021-10-27 10:50:00|7130.29|7130.29|7128.35|7128.35|7130.29|7130.29|7128.01|7128.01|0
1635332100000|2021-10-27 10:55:00|7128.64|7128.64|7125.3|7125.3|7129.92|7129.92|7125.3|7125.3|0
1635332400000|2021-10-27 11:00:00|7125.51|7125.51|7128.83|7128.83|7128.83|7128.83|7125.51|7125.51|0
1635332700000|2021-10-27 11:05:00|7129.55|7129.55|7132.15|7132.15|7132.15|7132.15|7129.55|7129.55|0
1635333000000|2021-10-27 11:10:00|7133.07|7133.07|7133.77|7133.77|7135.01|7135.01|7132.21|7132.21|0
1635333300000|2021-10-27 11:15:00|7133.06|7133.06|7131.99|7131.99|7133.06|7133.06|7131.99|7131.99|0
1635333600000|2021-10-27 11:20:00|7132.24|7132.24|7131.3|7131.3|7132.95|7132.95|7131.3|7131.3|0
1635333900000|2021-10-27 11:25:00|7133.63|7133.63|7136.9|7136.9|7136.9|7136.9|7133.63|7133.63|0
1635334200000|2021-10-27 11:30:00|7138.26|7138.26|7140.11|7140.11|7140.11|7140.11|7138.26|7138.26|0
1635334500000|2021-10-27 11:35:00|7140.37|7140.37|7140.69|7140.69|7140.69|7140.69|7140.17|7140.17|0
1635334800000|2021-10-27 11:40:00|7140.68|7140.68|7140.81|7140.81|7140.84|7140.84|7140.18|7140.18|0
1635335100000|2021-10-27 11:45:00|7141.26|7141.26|7138.92|7138.92|7141.26|7141.26|7138.67|7138.67|0
1635335400000|2021-10-27 11:50:00|7138.69|7138.69|7137.73|7137.73|7138.69|7138.69|7137.48|7137.48|0
1635335700000|2021-10-27 11:55:00|7137.07|7137.07|7133.16|7133.16|7137.07|7137.07|7133.16|7133.16|0
1635336000000|2021-10-27 12:00:00|7132.26|7132.26|7131.08|7131.08|7132.26|7132.26|7130.81|7130.81|0
1635336300000|2021-10-27 12:05:00|7130.11|7130.11|7132.59|7132.59|7132.59|7132.59|7130.11|7130.11|0
1635336600000|2021-10-27 12:10:00|7133.96|7133.96|7136.53|7136.53|7136.53|7136.53|7133.96|7133.96|0
1635336900000|2021-10-27 12:15:00|7135.72|7135.72|7134.38|7134.38|7135.72|7135.72|7134.11|7134.11|0
1635337200000|2021-10-27 12:20:00|7133.35|7133.35|7130.86|7130.86|7133.35|7133.35|7130.86|7130.86|0
1635337500000|2021-10-27 12:25:00|7130.37|7130.37|7129.2|7129.2|7130.37|7130.37|7129.2|7129.2|0
1635337800000|2021-10-27 12:30:00|7129.01|7129.01|7128.14|7128.14|7129.01|7129.01|7126.76|7126.76|0
1635338100000|2021-10-27 12:35:00|7128.7|7128.7|7127.38|7127.38|7128.78|7128.78|7126.73|7126.73|0
1635338400000|2021-10-27 12:40:00|7127.1|7127.1|7128.38|7128.38|7128.38|7128.38|7126.91|7126.91|0
1635338700000|2021-10-27 12:45:00|7128.73|7128.73|7127.47|7127.47|7128.73|7128.73|7127.47|7127.47|0
1635339000000|2021-10-27 12:50:00|7128.3|7128.3|7126.4|7126.4|7128.3|7128.3|7126.4|7126.4|0
1635339300000|2021-10-27 12:55:00|7126.33|7126.33|7127.29|7127.29|7127.29|7127.29|7126.33|7126.33|0
1635339600000|2021-10-27 13:00:00|7126.66|7126.66|7127.25|7127.25|7127.25|7127.25|7126.22|7126.22|0
1635339900000|2021-10-27 13:05:00|7127.71|7127.71|7124.01|7124.01|7127.71|7127.71|7123.51|7123.51|0
1635340200000|2021-10-27 13:10:00|7123.54|7123.54|7121.09|7121.09|7123.54|7123.54|7120.81|7120.81|0
1635340500000|2021-10-27 13:15:00|7120.74|7120.74|7120.73|7120.73|7122.24|7122.24|7120.73|7120.73|0
1635340800000|2021-10-27 13:20:00|7122.15|7122.15|7120.03|7120.03|7122.15|7122.15|7120.03|7120.03|0
1635341100000|2021-10-27 13:25:00|7119.71|7119.71|7120.45|7120.45|7121|7121|7119.19|7119.19|0
1635341400000|2021-10-27 13:30:00|7121.24|7121.24|7122.46|7122.46|7122.46|7122.46|7119.33|7119.33|0
1635341700000|2021-10-27 13:35:00|7123.05|7123.05|7122.06|7122.06|7123.78|7123.78|7122.06|7122.06|0
1635342000000|2021-10-27 13:40:00|7121.92|7121.92|7122.81|7122.81|7122.81|7122.81|7121.37|7121.37|0
1635342300000|2021-10-27 13:45:00|7122.59|7122.59|7125.03|7125.03|7125.51|7125.51|7122.59|7122.59|0
1635342600000|2021-10-27 13:50:00|7123.73|7123.73|7120.93|7120.93|7124.14|7124.14|7120.93|7120.93|0
1635342900000|2021-10-27 13:55:00|7121.73|7121.73|7122.76|7122.76|7122.76|7122.76|7121.73|7121.73|0
1635343200000|2021-10-27 14:00:00|7123.13|7123.13|7116.87|7116.87|7123.13|7123.13|7116.87|7116.87|0
1635343500000|2021-10-27 14:05:00|7116.47|7116.47|7115.18|7115.18|7116.47|7116.47|7113.03|7113.03|0
1635343800000|2021-10-27 14:10:00|7116.51|7116.51|7114.32|7114.32|7116.51|7116.51|7114.15|7114.15|0
1635344100000|2021-10-27 14:15:00|7115.05|7115.05|7111.84|7111.84|7115.05|7115.05|7111|7111|0
1635344400000|2021-10-27 14:20:00|7110.84|7110.84|7111.03|7111.03|7111.77|7111.77|7109.62|7109.62|0
1635344700000|2021-10-27 14:25:00|7110.89|7110.89|7111.78|7111.78|7113.35|7113.35|7110.89|7110.89|0
1635345000000|2021-10-27 14:30:00|7112.27|7112.27|7109.11|7109.11|7112.27|7112.27|7109.11|7109.11|0
1635345300000|2021-10-27 14:35:00|7110.38|7110.38|7110.92|7110.92|7110.92|7110.92|7109.9|7109.9|0
1635345600000|2021-10-27 14:40:00|7110.49|7110.49|7111.57|7111.57|7111.99|7111.99|7110.49|7110.49|0
1635345900000|2021-10-27 14:45:00|7110.62|7110.62|7108.13|7108.13|7110.62|7110.62|7108.13|7108.13|0
1635346200000|2021-10-27 14:50:00|7106.8|7106.8|7104.62|7104.62|7106.84|7106.84|7104.62|7104.62|0
1635346500000|2021-10-27 14:55:00|7104.92|7104.92|7102.09|7102.09|7104.92|7104.92|7101.5|7101.5|0
1635346800000|2021-10-27 15:00:00|7100.4|7100.4|7101.36|7101.36|7102.02|7102.02|7100.4|7100.4|0
1635347100000|2021-10-27 15:05:00|7100.82|7100.82|7102.5|7102.5|7103.09|7103.09|7100.82|7100.82|0
1635347400000|2021-10-27 15:10:00|7102.17|7102.17|7098.73|7098.73|7102.66|7102.66|7098.73|7098.73|0
1635347700000|2021-10-27 15:15:00|7098.28|7098.28|7098.27|7098.27|7099.63|7099.63|7097.47|7097.47|0
1635348000000|2021-10-27 15:20:00|7099.08|7099.08|7100.21|7100.21|7100.49|7100.49|7099.08|7099.08|0
1635348300000|2021-10-27 15:25:00|7099.9|7099.9|7099.16|7099.16|7101.53|7101.53|7099.16|7099.16|0
1635405300000|2021-10-28 07:15:00|7100.58|7100.58|7104.38|7104.38|7104.77|7104.77|7099.12|7099.12|0
1635405600000|2021-10-28 07:20:00|7099|7099|7091.56|7091.56|7099.78|7099.78|7091.56|7091.56|0
1635405900000|2021-10-28 07:25:00|7091.27|7091.27|7094.12|7094.12|7097.93|7097.93|7091.27|7091.27|0
1635406200000|2021-10-28 07:30:00|7094.36|7094.36|7088.3|7088.3|7094.36|7094.36|7088.3|7088.3|0
1635406500000|2021-10-28 07:35:00|7089.06|7089.06|7093.53|7093.53|7093.53|7093.53|7089.06|7089.06|0
1635406800000|2021-10-28 07:40:00|7090.42|7090.42|7090.01|7090.01|7090.68|7090.68|7088.86|7088.86|0
1635407100000|2021-10-28 07:45:00|7090.04|7090.04|7090.7|7090.7|7091.36|7091.36|7090.04|7090.04|0
1635407400000|2021-10-28 07:50:00|7091.63|7091.63|7095.79|7095.79|7095.79|7095.79|7091.63|7091.63|0
1635407700000|2021-10-28 07:55:00|7096.48|7096.48|7100.32|7100.32|7100.32|7100.32|7095.69|7095.69|0
1635408000000|2021-10-28 08:00:00|7101.27|7101.27|7086.51|7086.51|7101.27|7101.27|7086.51|7086.51|0
1635408300000|2021-10-28 08:05:00|7084.8|7084.8|7080.83|7080.83|7084.8|7084.8|7080.45|7080.45|0
1635408600000|2021-10-28 08:10:00|7080.1|7080.1|7080.74|7080.74|7080.74|7080.74|7077.16|7077.16|0
1635408900000|2021-10-28 08:15:00|7081.37|7081.37|7085.51|7085.51|7085.51|7085.51|7081.37|7081.37|0
1635409200000|2021-10-28 08:20:00|7087.4|7087.4|7087.5|7087.5|7088.12|7088.12|7086.91|7086.91|0
1635409500000|2021-10-28 08:25:00|7088.53|7088.53|7086.82|7086.82|7088.53|7088.53|7084.51|7084.51|0
1635409800000|2021-10-28 08:30:00|7086.7|7086.7|7089.57|7089.57|7089.57|7089.57|7086.7|7086.7|0
1635410100000|2021-10-28 08:35:00|7091.74|7091.74|7094.43|7094.43|7094.43|7094.43|7090.53|7090.53|0
1635410400000|2021-10-28 08:40:00|7095.04|7095.04|7097.19|7097.19|7099.15|7099.15|7095.04|7095.04|0
1635410700000|2021-10-28 08:45:00|7097.07|7097.07|7100.76|7100.76|7100.76|7100.76|7096.66|7096.66|0
1635411000000|2021-10-28 08:50:00|7101.13|7101.13|7103.64|7103.64|7105.81|7105.81|7101.13|7101.13|0
1635411300000|2021-10-28 08:55:00|7103.26|7103.26|7098.84|7098.84|7103.26|7103.26|7098.84|7098.84|0
1635411600000|2021-10-28 09:00:00|7099.08|7099.08|7097.07|7097.07|7099.08|7099.08|7097.07|7097.07|0
1635411900000|2021-10-28 09:05:00|7097.84|7097.84|7097.16|7097.16|7097.84|7097.84|7095.75|7095.75|0
1635412200000|2021-10-28 09:10:00|7096.06|7096.06|7097.2|7097.2|7097.2|7097.2|7096.06|7096.06|0
1635412500000|2021-10-28 09:15:00|7099.05|7099.05|7094.84|7094.84|7099.05|7099.05|7094.84|7094.84|0
1635412800000|2021-10-28 09:20:00|7094.9|7094.9|7092.05|7092.05|7094.9|7094.9|7092.05|7092.05|0
1635413100000|2021-10-28 09:25:00|7092.2|7092.2|7090.39|7090.39|7092.2|7092.2|7089.51|7089.51|0
1635413400000|2021-10-28 09:30:00|7089.82|7089.82|7093.15|7093.15|7093.15|7093.15|7089.82|7089.82|0
1635413700000|2021-10-28 09:35:00|7091.85|7091.85|7092.78|7092.78|7092.78|7092.78|7090.43|7090.43|0
1635414000000|2021-10-28 09:40:00|7093.06|7093.06|7093.08|7093.08|7093.67|7093.67|7092.3|7092.3|0
1635414300000|2021-10-28 09:45:00|7093.33|7093.33|7094.32|7094.32|7095.99|7095.99|7093.18|7093.18|0
1635414600000|2021-10-28 09:50:00|7093.61|7093.61|7095.02|7095.02|7096.14|7096.14|7093.61|7093.61|0
1635414900000|2021-10-28 09:55:00|7093.67|7093.67|7093.53|7093.53|7095.04|7095.04|7093.53|7093.53|0
1635415200000|2021-10-28 10:00:00|7090.58|7090.58|7090.62|7090.62|7090.62|7090.62|7089.22|7089.22|0
1635415500000|2021-10-28 10:05:00|7090.51|7090.51|7089.53|7089.53|7090.78|7090.78|7089.53|7089.53|0
1635415800000|2021-10-28 10:10:00|7089.36|7089.36|7089.29|7089.29|7090.65|7090.65|7089.29|7089.29|0
1635416100000|2021-10-28 10:15:00|7089.21|7089.21|7089.5|7089.5|7090.41|7090.41|7089.21|7089.21|0
1635416400000|2021-10-28 10:20:00|7090.54|7090.54|7092.6|7092.6|7092.6|7092.6|7090.54|7090.54|0
1635416700000|2021-10-28 10:25:00|7091.68|7091.68|7094.6|7094.6|7094.64|7094.64|7091.68|7091.68|0
1635417000000|2021-10-28 10:30:00|7094.45|7094.45|7094.88|7094.88|7095.5|7095.5|7094.45|7094.45|0
1635417300000|2021-10-28 10:35:00|7097.72|7097.72|7100.86|7100.86|7100.86|7100.86|7097.72|7097.72|0
1635417600000|2021-10-28 10:40:00|7099.85|7099.85|7102.27|7102.27|7102.27|7102.27|7099.41|7099.41|0
1635417900000|2021-10-28 10:45:00|7101.51|7101.51|7103.26|7103.26|7103.26|7103.26|7101.51|7101.51|0
1635418200000|2021-10-28 10:50:00|7103.16|7103.16|7103.77|7103.77|7103.83|7103.83|7103.16|7103.16|0
1635418500000|2021-10-28 10:55:00|7103.64|7103.64|7099.67|7099.67|7104.42|7104.42|7099.67|7099.67|0
1635418800000|2021-10-28 11:00:00|7099.54|7099.54|7095.48|7095.48|7099.54|7099.54|7095.48|7095.48|0
1635419100000|2021-10-28 11:05:00|7095.94|7095.94|7095.55|7095.55|7095.94|7095.94|7095.54|7095.54|0
1635419400000|2021-10-28 11:10:00|7095|7095|7092.93|7092.93|7095.29|7095.29|7092.93|7092.93|0
1635419700000|2021-10-28 11:15:00|7092.31|7092.31|7092.81|7092.81|7092.81|7092.81|7091.34|7091.34|0
1635420000000|2021-10-28 11:20:00|7092.99|7092.99|7094.8|7094.8|7094.8|7094.8|7092.99|7092.99|0
1635420300000|2021-10-28 11:25:00|7095.12|7095.12|7096.88|7096.88|7097.46|7097.46|7095.12|7095.12|0
1635420600000|2021-10-28 11:30:00|7095.31|7095.31|7096.27|7096.27|7096.35|7096.35|7095.31|7095.31|0
1635420900000|2021-10-28 11:35:00|7099.62|7099.62|7102.72|7102.72|7102.72|7102.72|7099.62|7099.62|0
1635421200000|2021-10-28 11:40:00|7103|7103|7101.12|7101.12|7103|7103|7101.12|7101.12|0
1635421500000|2021-10-28 11:45:00|7101.93|7101.93|7097.49|7097.49|7101.93|7101.93|7097.49|7097.49|0
1635421800000|2021-10-28 11:50:00|7095.73|7095.73|7092.01|7092.01|7095.73|7095.73|7091.47|7091.47|0
1635422100000|2021-10-28 11:55:00|7092.17|7092.17|7094.3|7094.3|7094.3|7094.3|7092.17|7092.17|0
1635422400000|2021-10-28 12:00:00|7094.42|7094.42|7090.2|7090.2|7094.42|7094.42|7090.2|7090.2|0
1635422700000|2021-10-28 12:05:00|7089.5|7089.5|7094.82|7094.82|7094.82|7094.82|7089.5|7089.5|0
1635423000000|2021-10-28 12:10:00|7095.03|7095.03|7093.32|7093.32|7095.03|7095.03|7092.65|7092.65|0
1635423300000|2021-10-28 12:15:00|7092.55|7092.55|7095.97|7095.97|7095.97|7095.97|7092.55|7092.55|0
1635423600000|2021-10-28 12:20:00|7096.7|7096.7|7097.42|7097.42|7097.58|7097.58|7096.4|7096.4|0
1635423900000|2021-10-28 12:25:00|7097.23|7097.23|7094.58|7094.58|7097.23|7097.23|7094.58|7094.58|0
1635424200000|2021-10-28 12:30:00|7093.73|7093.73|7089.91|7089.91|7093.81|7093.81|7089.91|7089.91|0
1635424500000|2021-10-28 12:35:00|7089.73|7089.73|7088.06|7088.06|7090.41|7090.41|7088.06|7088.06|0
1635424800000|2021-10-28 12:40:00|7085.84|7085.84|7082.83|7082.83|7085.84|7085.84|7082.83|7082.83|0
1635425100000|2021-10-28 12:45:00|7082.84|7082.84|7084.69|7084.69|7084.69|7084.69|7081.6|7081.6|0
1635425400000|2021-10-28 12:50:00|7082.72|7082.72|7077.59|7077.59|7082.72|7082.72|7077.59|7077.59|0
1635425700000|2021-10-28 12:55:00|7076.64|7076.64|7074.49|7074.49|7077.34|7077.34|7074.49|7074.49|0
1635426000000|2021-10-28 13:00:00|7075.66|7075.66|7076.73|7076.73|7076.73|7076.73|7073.53|7073.53|0
1635426300000|2021-10-28 13:05:00|7076.3|7076.3|7077.29|7077.29|7077.51|7077.51|7073.47|7073.47|0
1635426600000|2021-10-28 13:10:00|7076.12|7076.12|7075.1|7075.1|7076.12|7076.12|7075.1|7075.1|0
1635426900000|2021-10-28 13:15:00|7074.4|7074.4|7075.24|7075.24|7075.88|7075.88|7074.4|7074.4|0
1635427200000|2021-10-28 13:20:00|7074.93|7074.93|7078.44|7078.44|7079.18|7079.18|7074.93|7074.93|0
1635427500000|2021-10-28 13:25:00|7077.07|7077.07|7081.2|7081.2|7081.2|7081.2|7077.07|7077.07|0
1635427800000|2021-10-28 13:30:00|7085.04|7085.04|7088.19|7088.19|7088.5|7088.5|7085.04|7085.04|0
1635428100000|2021-10-28 13:35:00|7086.65|7086.65|7073.25|7073.25|7086.65|7086.65|7073.25|7073.25|0
1635428400000|2021-10-28 13:40:00|7073.15|7073.15|7074.3|7074.3|7074.3|7074.3|7071.67|7071.67|0
1635428700000|2021-10-28 13:45:00|7077.45|7077.45|7076.47|7076.47|7077.98|7077.98|7076.07|7076.07|0
1635429000000|2021-10-28 13:50:00|7075.75|7075.75|7074.86|7074.86|7076.53|7076.53|7074.86|7074.86|0
1635429300000|2021-10-28 13:55:00|7075.82|7075.82|7073.03|7073.03|7075.82|7075.82|7072.41|7072.41|0
1635429600000|2021-10-28 14:00:00|7072.91|7072.91|7073.24|7073.24|7074.37|7074.37|7072.58|7072.58|0
1635429900000|2021-10-28 14:05:00|7071.13|7071.13|7075.73|7075.73|7075.73|7075.73|7071.13|7071.13|0
1635430200000|2021-10-28 14:10:00|7077.89|7077.89|7076.35|7076.35|7078.83|7078.83|7076.35|7076.35|0
1635430500000|2021-10-28 14:15:00|7078.74|7078.74|7082.41|7082.41|7083.18|7083.18|7078.74|7078.74|0
1635430800000|2021-10-28 14:20:00|7081.53|7081.53|7083.34|7083.34|7083.34|7083.34|7080.37|7080.37|0
1635431100000|2021-10-28 14:25:00|7082.63|7082.63|7080.66|7080.66|7082.78|7082.78|7080.66|7080.66|0
1635431400000|2021-10-28 14:30:00|7081.48|7081.48|7083.02|7083.02|7083.02|7083.02|7081.11|7081.11|0
1635431700000|2021-10-28 14:35:00|7084.36|7084.36|7089.21|7089.21|7089.21|7089.21|7084.36|7084.36|0
1635432000000|2021-10-28 14:40:00|7088.81|7088.81|7091.26|7091.26|7091.26|7091.26|7088.66|7088.66|0
1635432300000|2021-10-28 14:45:00|7090.58|7090.58|7086.58|7086.58|7090.58|7090.58|7086.58|7086.58|0
1635432600000|2021-10-28 14:50:00|7086.11|7086.11|7082.06|7082.06|7086.11|7086.11|7082.06|7082.06|0
1635432900000|2021-10-28 14:55:00|7082.39|7082.39|7081.61|7081.61|7082.57|7082.57|7079.05|7079.05|0
1635433200000|2021-10-28 15:00:00|7080.73|7080.73|7081.27|7081.27|7081.27|7081.27|7080.5|7080.5|0
1635433500000|2021-10-28 15:05:00|7080.93|7080.93|7082.38|7082.38|7082.38|7082.38|7080.93|7080.93|0
1635433800000|2021-10-28 15:10:00|7081.7|7081.7|7080.5|7080.5|7081.7|7081.7|7080.08|7080.08|0
1635434100000|2021-10-28 15:15:00|7081.01|7081.01|7080.24|7080.24|7081.21|7081.21|7080.24|7080.24|0
1635434400000|2021-10-28 15:20:00|7081.42|7081.42|7079.92|7079.92|7082.02|7082.02|7079.92|7079.92|0
1635434700000|2021-10-28 15:25:00|7079.72|7079.72|7077.25|7077.25|7079.72|7079.72|7077.05|7077.05|0
1635491700000|2021-10-29 07:15:00|7044.84|7044.84|7042.59|7042.59|7045.87|7045.87|7042.59|7042.59|0
1635492000000|2021-10-29 07:20:00|7038.95|7038.95|7037.62|7037.62|7038.95|7038.95|7035.01|7035.01|0
1635492300000|2021-10-29 07:25:00|7043.12|7043.12|7047.1|7047.1|7047.1|7047.1|7043.12|7043.12|0
1635492600000|2021-10-29 07:30:00|7049.54|7049.54|7043.7|7043.7|7052.83|7052.83|7043.7|7043.7|0
1635492900000|2021-10-29 07:35:00|7043.1|7043.1|7043.13|7043.13|7044.44|7044.44|7041.89|7041.89|0
1635493200000|2021-10-29 07:40:00|7042.65|7042.65|7037.43|7037.43|7042.65|7042.65|7037.43|7037.43|0
1635493500000|2021-10-29 07:45:00|7036.33|7036.33|7033.1|7033.1|7036.33|7036.33|7033.1|7033.1|0
1635493800000|2021-10-29 07:50:00|7031.06|7031.06|7031.12|7031.12|7031.12|7031.12|7028.87|7028.87|0
1635494100000|2021-10-29 07:55:00|7032.13|7032.13|7031.32|7031.32|7032.31|7032.31|7029.57|7029.57|0
1635494400000|2021-10-29 08:00:00|7030.66|7030.66|7028.46|7028.46|7030.66|7030.66|7028.46|7028.46|0
1635494700000|2021-10-29 08:05:00|7029.87|7029.87|7026.74|7026.74|7030.11|7030.11|7026.74|7026.74|0
1635495000000|2021-10-29 08:10:00|7028.52|7028.52|7030.16|7030.16|7030.52|7030.52|7028.52|7028.52|0
1635495300000|2021-10-29 08:15:00|7031.86|7031.86|7029.17|7029.17|7031.86|7031.86|7029.17|7029.17|0
1635495600000|2021-10-29 08:20:00|7027.56|7027.56|7018.13|7018.13|7028.19|7028.19|7017.37|7017.37|0
1635495900000|2021-10-29 08:25:00|7018.92|7018.92|7016.94|7016.94|7018.92|7018.92|7016.63|7016.63|0
1635496200000|2021-10-29 08:30:00|7012.85|7012.85|7018.47|7018.47|7018.47|7018.47|7012.2|7012.2|0
1635496500000|2021-10-29 08:35:00|7016.46|7016.46|7008.75|7008.75|7016.46|7016.46|7008.75|7008.75|0
1635496800000|2021-10-29 08:40:00|7009.14|7009.14|7010.18|7010.18|7010.26|7010.26|7008.53|7008.53|0
1635497100000|2021-10-29 08:45:00|7009.59|7009.59|7006.97|7006.97|7010.61|7010.61|7006.82|7006.82|0
1635497400000|2021-10-29 08:50:00|7006.9|7006.9|7005.19|7005.19|7006.9|7006.9|7005.19|7005.19|0
1635497700000|2021-10-29 08:55:00|7004.05|7004.05|7006.32|7006.32|7006.32|7006.32|7003.89|7003.89|0
1635498000000|2021-10-29 09:00:00|7006.69|7006.69|7007.09|7007.09|7007.73|7007.73|7006.69|7006.69|0
1635498300000|2021-10-29 09:05:00|7006.56|7006.56|7007.26|7007.26|7008.27|7008.27|7005.3|7005.3|0
1635498600000|2021-10-29 09:10:00|7007.31|7007.31|7008.25|7008.25|7009.86|7009.86|7007.31|7007.31|0
1635498900000|2021-10-29 09:15:00|7007.86|7007.86|7004.83|7004.83|7007.86|7007.86|7004.17|7004.17|0
1635499200000|2021-10-29 09:20:00|7005.1|7005.1|7013.18|7013.18|7013.18|7013.18|7005.1|7005.1|0
1635499500000|2021-10-29 09:25:00|7014.79|7014.79|7015.52|7015.52|7016.48|7016.48|7014.79|7014.79|0
1635499800000|2021-10-29 09:30:00|7015.81|7015.81|7014.89|7014.89|7016.67|7016.67|7014.89|7014.89|0
1635500100000|2021-10-29 09:35:00|7014.32|7014.32|7015.96|7015.96|7017.44|7017.44|7014.32|7014.32|0
1635500400000|2021-10-29 09:40:00|7014.65|7014.65|7013.01|7013.01|7014.65|7014.65|7012.8|7012.8|0
1635500700000|2021-10-29 09:45:00|7014.03|7014.03|7009.44|7009.44|7014.03|7014.03|7009.44|7009.44|0
1635501000000|2021-10-29 09:50:00|7009.74|7009.74|7012.28|7012.28|7012.54|7012.54|7009.74|7009.74|0
1635501300000|2021-10-29 09:55:00|7013.69|7013.69|7014.44|7014.44|7015.15|7015.15|7013.69|7013.69|0
1635501600000|2021-10-29 10:00:00|7013.92|7013.92|7014.45|7014.45|7015.27|7015.27|7013.92|7013.92|0
1635501900000|2021-10-29 10:05:00|7014.31|7014.31|7012.88|7012.88|7014.31|7014.31|7012.26|7012.26|0
1635502200000|2021-10-29 10:10:00|7012.74|7012.74|7008.97|7008.97|7014.29|7014.29|7008.97|7008.97|0
1635502500000|2021-10-29 10:15:00|7007.95|7007.95|7005.19|7005.19|7007.95|7007.95|7004.39|7004.39|0
1635502800000|2021-10-29 10:20:00|7004.61|7004.61|7001.2|7001.2|7004.61|7004.61|7001.2|7001.2|0
1635503100000|2021-10-29 10:25:00|7000.48|7000.48|7005.16|7005.16|7005.16|7005.16|7000.48|7000.48|0
1635503400000|2021-10-29 10:30:00|7005.57|7005.57|7005.26|7005.26|7007.1|7007.1|7004.4|7004.4|0
1635503700000|2021-10-29 10:35:00|7005.76|7005.76|7007.16|7007.16|7009.56|7009.56|7005.76|7005.76|0
1635504000000|2021-10-29 10:40:00|7007.27|7007.27|7008.2|7008.2|7008.2|7008.2|7007|7007|0
1635504300000|2021-10-29 10:45:00|7007.73|7007.73|7019.2|7019.2|7019.2|7019.2|7007.73|7007.73|0
1635504600000|2021-10-29 10:50:00|7018.85|7018.85|7017.81|7017.81|7018.85|7018.85|7017.81|7017.81|0
1635504900000|2021-10-29 10:55:00|7017.12|7017.12|7017.6|7017.6|7017.6|7017.6|7014.43|7014.43|0
1635505200000|2021-10-29 11:00:00|7018.31|7018.31|7019.07|7019.07|7020.57|7020.57|7018.31|7018.31|0
1635505500000|2021-10-29 11:05:00|7019.61|7019.61|7019.94|7019.94|7020.56|7020.56|7019.61|7019.61|0
1635505800000|2021-10-29 11:10:00|7019.53|7019.53|7019.81|7019.81|7020.95|7020.95|7019.32|7019.32|0
1635506100000|2021-10-29 11:15:00|7020.79|7020.79|7019.13|7019.13|7020.86|7020.86|7019.13|7019.13|0
1635506400000|2021-10-29 11:20:00|7018.02|7018.02|7016.38|7016.38|7018.02|7018.02|7016.38|7016.38|0
1635506700000|2021-10-29 11:25:00|7016.56|7016.56|7015.07|7015.07|7016.56|7016.56|7014.08|7014.08|0
1635507000000|2021-10-29 11:30:00|7016.44|7016.44|7014.89|7014.89|7017.11|7017.11|7014.89|7014.89|0
1635507300000|2021-10-29 11:35:00|7013.36|7013.36|7013.13|7013.13|7013.9|7013.9|7013.05|7013.05|0
1635507600000|2021-10-29 11:40:00|7013.88|7013.88|7014.87|7014.87|7015.57|7015.57|7013.88|7013.88|0
1635507900000|2021-10-29 11:45:00|7017.72|7017.72|7017.81|7017.81|7018.57|7018.57|7017.44|7017.44|0
1635508200000|2021-10-29 11:50:00|7017.29|7017.29|7023.14|7023.14|7023.14|7023.14|7017.29|7017.29|0
1635508500000|2021-10-29 11:55:00|7023.81|7023.81|7022.18|7022.18|7023.81|7023.81|7021.76|7021.76|0
1635508800000|2021-10-29 12:00:00|7019.97|7019.97|7021.74|7021.74|7021.74|7021.74|7019.47|7019.47|0
1635509100000|2021-10-29 12:05:00|7021.55|7021.55|7021.81|7021.81|7022.13|7022.13|7021.55|7021.55|0
1635509400000|2021-10-29 12:10:00|7023.44|7023.44|7023.31|7023.31|7023.44|7023.44|7022|7022|0
1635509700000|2021-10-29 12:15:00|7023.38|7023.38|7022.47|7022.47|7023.38|7023.38|7021.4|7021.4|0
1635510000000|2021-10-29 12:20:00|7024.26|7024.26|7024.3|7024.3|7025.34|7025.34|7024.08|7024.08|0
1635510300000|2021-10-29 12:25:00|7023.68|7023.68|7023.62|7023.62|7024.2|7024.2|7023.31|7023.31|0
1635510600000|2021-10-29 12:30:00|7023.05|7023.05|7021.17|7021.17|7023.05|7023.05|7020.31|7020.31|0
1635510900000|2021-10-29 12:35:00|7021.95|7021.95|7023.53|7023.53|7023.53|7023.53|7021.95|7021.95|0
1635511200000|2021-10-29 12:40:00|7022.5|7022.5|7025.34|7025.34|7025.34|7025.34|7022.5|7022.5|0
1635511500000|2021-10-29 12:45:00|7025.32|7025.32|7020.82|7020.82|7025.32|7025.32|7020.82|7020.82|0
1635511800000|2021-10-29 12:50:00|7019.83|7019.83|7018.68|7018.68|7019.83|7019.83|7018.27|7018.27|0
1635512100000|2021-10-29 12:55:00|7019.71|7019.71|7023.48|7023.48|7023.48|7023.48|7019.71|7019.71|0
1635512400000|2021-10-29 13:00:00|7024.1|7024.1|7025.64|7025.64|7025.73|7025.73|7024.1|7024.1|0
1635512700000|2021-10-29 13:05:00|7025.89|7025.89|7027.75|7027.75|7029.44|7029.44|7025.89|7025.89|0
1635513000000|2021-10-29 13:10:00|7028.38|7028.38|7028.02|7028.02|7028.38|7028.38|7027.23|7027.23|0
1635513300000|2021-10-29 13:15:00|7029.07|7029.07|7029.74|7029.74|7030.52|7030.52|7029.07|7029.07|0
1635513600000|2021-10-29 13:20:00|7031.18|7031.18|7028.01|7028.01|7031.18|7031.18|7028.01|7028.01|0
1635513900000|2021-10-29 13:25:00|7028.06|7028.06|7029.81|7029.81|7029.81|7029.81|7028.06|7028.06|0
1635514200000|2021-10-29 13:30:00|7029.49|7029.49|7031.67|7031.67|7032.13|7032.13|7028.26|7028.26|0
1635514500000|2021-10-29 13:35:00|7028.05|7028.05|7032.03|7032.03|7032.03|7032.03|7028.05|7028.05|0
1635514800000|2021-10-29 13:40:00|7031.75|7031.75|7033.91|7033.91|7036.08|7036.08|7031.75|7031.75|0
1635515100000|2021-10-29 13:45:00|7033.05|7033.05|7031.67|7031.67|7033.05|7033.05|7030.68|7030.68|0
1635515400000|2021-10-29 13:50:00|7031.83|7031.83|7034.77|7034.77|7034.77|7034.77|7031.79|7031.79|0
1635515700000|2021-10-29 13:55:00|7035.1|7035.1|7033.77|7033.77|7035.1|7035.1|7033.77|7033.77|0
1635516000000|2021-10-29 14:00:00|7030.84|7030.84|7029.02|7029.02|7031.59|7031.59|7029.02|7029.02|0
1635516300000|2021-10-29 14:05:00|7030.16|7030.16|7034.61|7034.61|7036.19|7036.19|7030.16|7030.16|0
1635516600000|2021-10-29 14:10:00|7034.94|7034.94|7030.86|7030.86|7034.94|7034.94|7030.86|7030.86|0
1635516900000|2021-10-29 14:15:00|7030.92|7030.92|7030.72|7030.72|7032.47|7032.47|7030.72|7030.72|0
1635517200000|2021-10-29 14:20:00|7030.52|7030.52|7026.42|7026.42|7030.52|7030.52|7026.42|7026.42|0
1635517500000|2021-10-29 14:25:00|7022.54|7022.54|7022.64|7022.64|7023.85|7023.85|7022.42|7022.42|0
1635517800000|2021-10-29 14:30:00|7022.09|7022.09|7024.26|7024.26|7024.26|7024.26|7022.09|7022.09|0
1635518100000|2021-10-29 14:35:00|7024.43|7024.43|7024.69|7024.69|7025.71|7025.71|7024.22|7024.22|0
1635518400000|2021-10-29 14:40:00|7024.2|7024.2|7027.67|7027.67|7029.49|7029.49|7024.2|7024.2|0
1635518700000|2021-10-29 14:45:00|7028.46|7028.46|7027.1|7027.1|7028.46|7028.46|7027.1|7027.1|0
1635519000000|2021-10-29 14:50:00|7026.34|7026.34|7034.62|7034.62|7034.62|7034.62|7026.26|7026.26|0
1635519300000|2021-10-29 14:55:00|7031.39|7031.39|7030.87|7030.87|7031.39|7031.39|7030.01|7030.01|0
1635519600000|2021-10-29 15:00:00|7031.35|7031.35|7029.89|7029.89|7031.35|7031.35|7029.57|7029.57|0
1635519900000|2021-10-29 15:05:00|7028.16|7028.16|7027.86|7027.86|7028.81|7028.81|7027.12|7027.12|0
1635520200000|2021-10-29 15:10:00|7028.33|7028.33|7028.78|7028.78|7029.65|7029.65|7028.33|7028.33|0
1635520500000|2021-10-29 15:15:00|7027.67|7027.67|7027.06|7027.06|7027.67|7027.67|7025.95|7025.95|0
1635520800000|2021-10-29 15:20:00|7027.75|7027.75|7029.03|7029.03|7029.03|7029.03|7027.26|7027.26|0
1635521100000|2021-10-29 15:25:00|7030.4|7030.4|7032.08|7032.08|7032.08|7032.08|7029.58|7029.58|0
1635754500000|2021-11-01 08:15:00|7070.4|7070.4|7078.09|7078.09|7079.42|7079.42|7070.4|7070.4|0
1635754800000|2021-11-01 08:20:00|7077.21|7077.21|7079.82|7079.82|7079.82|7079.82|7076.82|7076.82|0
1635755100000|2021-11-01 08:25:00|7081.19|7081.19|7078.99|7078.99|7081.19|7081.19|7078|7078|0
1635755400000|2021-11-01 08:30:00|7077.27|7077.27|7074.91|7074.91|7077.84|7077.84|7074.91|7074.91|0
1635755700000|2021-11-01 08:35:00|7076.06|7076.06|7077.21|7077.21|7077.21|7077.21|7074.57|7074.57|0
1635756000000|2021-11-01 08:40:00|7079.34|7079.34|7083.81|7083.81|7084.27|7084.27|7079.34|7079.34|0
1635756300000|2021-11-01 08:45:00|7081.99|7081.99|7074.24|7074.24|7081.99|7081.99|7074.24|7074.24|0
1635756600000|2021-11-01 08:50:00|7075.14|7075.14|7077.5|7077.5|7077.5|7077.5|7075.14|7075.14|0
1635756900000|2021-11-01 08:55:00|7074.45|7074.45|7076.34|7076.34|7076.34|7076.34|7073.88|7073.88|0
1635757200000|2021-11-01 09:00:00|7077.75|7077.75|7080.33|7080.33|7081.25|7081.25|7077.75|7077.75|0
1635757500000|2021-11-01 09:05:00|7081.19|7081.19|7083.62|7083.62|7083.62|7083.62|7080.2|7080.2|0
1635757800000|2021-11-01 09:10:00|7084.07|7084.07|7079.9|7079.9|7084.07|7084.07|7079.9|7079.9|0
1635758100000|2021-11-01 09:15:00|7079.05|7079.05|7078.42|7078.42|7080.11|7080.11|7078.11|7078.11|0
1635758400000|2021-11-01 09:20:00|7077.45|7077.45|7073.94|7073.94|7078.05|7078.05|7073.94|7073.94|0
1635758700000|2021-11-01 09:25:00|7073.8|7073.8|7067.52|7067.52|7073.8|7073.8|7067.52|7067.52|0
1635759000000|2021-11-01 09:30:00|7067.45|7067.45|7067.3|7067.3|7068.7|7068.7|7067.3|7067.3|0
1635759300000|2021-11-01 09:35:00|7068.13|7068.13|7064.57|7064.57|7068.13|7068.13|7064.57|7064.57|0
1635759600000|2021-11-01 09:40:00|7066.18|7066.18|7067.35|7067.35|7068.19|7068.19|7066.18|7066.18|0
1635759900000|2021-11-01 09:45:00|7066.88|7066.88|7062.27|7062.27|7066.88|7066.88|7062|7062|0
1635760200000|2021-11-01 09:50:00|7062.63|7062.63|7060.06|7060.06|7062.63|7062.63|7060.06|7060.06|0
1635760500000|2021-11-01 09:55:00|7059.83|7059.83|7060.92|7060.92|7061.46|7061.46|7059.6|7059.6|0
1635760800000|2021-11-01 10:00:00|7062.23|7062.23|7066.63|7066.63|7067.08|7067.08|7062.23|7062.23|0
1635761100000|2021-11-01 10:05:00|7066.16|7066.16|7061.39|7061.39|7066.16|7066.16|7061.39|7061.39|0
1635761400000|2021-11-01 10:10:00|7062.5|7062.5|7064.26|7064.26|7065.05|7065.05|7062.5|7062.5|0
1635761700000|2021-11-01 10:15:00|7064.53|7064.53|7069.46|7069.46|7069.46|7069.46|7064.53|7064.53|0
1635762000000|2021-11-01 10:20:00|7069.84|7069.84|7068.86|7068.86|7071.1|7071.1|7068.86|7068.86|0
1635762300000|2021-11-01 10:25:00|7068.2|7068.2|7071.21|7071.21|7071.21|7071.21|7068.03|7068.03|0
1635762600000|2021-11-01 10:30:00|7071.87|7071.87|7074.22|7074.22|7074.7|7074.7|7071.87|7071.87|0
1635762900000|2021-11-01 10:35:00|7074.41|7074.41|7071.87|7071.87|7074.41|7074.41|7071.87|7071.87|0
1635763200000|2021-11-01 10:40:00|7072.59|7072.59|7070.76|7070.76|7073|7073|7070.76|7070.76|0
1635763500000|2021-11-01 10:45:00|7070.16|7070.16|7070.48|7070.48|7070.81|7070.81|7069.65|7069.65|0
1635763800000|2021-11-01 10:50:00|7072.27|7072.27|7071.06|7071.06|7072.83|7072.83|7071.06|7071.06|0
1635764100000|2021-11-01 10:55:00|7072.97|7072.97|7070.61|7070.61|7072.97|7072.97|7069.92|7069.92|0
1635764400000|2021-11-01 11:00:00|7070.43|7070.43|7075.67|7075.67|7075.78|7075.78|7070.43|7070.43|0
1635764700000|2021-11-01 11:05:00|7075.45|7075.45|7073.21|7073.21|7075.45|7075.45|7073.21|7073.21|0
1635765000000|2021-11-01 11:10:00|7072.53|7072.53|7072.02|7072.02|7073.11|7073.11|7072.02|7072.02|0
1635765300000|2021-11-01 11:15:00|7071.58|7071.58|7071.48|7071.48|7071.58|7071.58|7070.56|7070.56|0
1635765600000|2021-11-01 11:20:00|7070.24|7070.24|7070.74|7070.74|7072.35|7072.35|7070.24|7070.24|0
1635765900000|2021-11-01 11:25:00|7070.69|7070.69|7071.02|7071.02|7071.02|7071.02|7070.01|7070.01|0
1635766200000|2021-11-01 11:30:00|7071.94|7071.94|7070.69|7070.69|7072.95|7072.95|7070.69|7070.69|0
1635766500000|2021-11-01 11:35:00|7068.82|7068.82|7065.69|7065.69|7068.82|7068.82|7065.69|7065.69|0
1635766800000|2021-11-01 11:40:00|7065.63|7065.63|7066.36|7066.36|7067.33|7067.33|7065.63|7065.63|0
1635767100000|2021-11-01 11:45:00|7066.84|7066.84|7067.66|7067.66|7067.66|7067.66|7065.71|7065.71|0
1635767400000|2021-11-01 11:50:00|7066.83|7066.83|7062.99|7062.99|7066.83|7066.83|7062.99|7062.99|0
1635767700000|2021-11-01 11:55:00|7063.34|7063.34|7061.23|7061.23|7063.39|7063.39|7061.23|7061.23|0
1635768000000|2021-11-01 12:00:00|7060.9|7060.9|7062.51|7062.51|7062.82|7062.82|7060.9|7060.9|0
1635768300000|2021-11-01 12:05:00|7061.68|7061.68|7061.38|7061.38|7061.92|7061.92|7061.38|7061.38|0
1635768600000|2021-11-01 12:10:00|7061.66|7061.66|7062.39|7062.39|7062.39|7062.39|7061.42|7061.42|0
1635768900000|2021-11-01 12:15:00|7063.19|7063.19|7065.42|7065.42|7065.42|7065.42|7063.19|7063.19|0
1635769200000|2021-11-01 12:20:00|7064.56|7064.56|7062.96|7062.96|7064.56|7064.56|7062.96|7062.96|0
1635769500000|2021-11-01 12:25:00|7064.63|7064.63|7065.5|7065.5|7065.5|7065.5|7064.11|7064.11|0
1635769800000|2021-11-01 12:30:00|7065.23|7065.23|7067.82|7067.82|7067.82|7067.82|7065.23|7065.23|0
1635770100000|2021-11-01 12:35:00|7069.54|7069.54|7073.3|7073.3|7073.3|7073.3|7069.54|7069.54|0
1635770400000|2021-11-01 12:40:00|7073.52|7073.52|7073.85|7073.85|7074.38|7074.38|7073.52|7073.52|0
1635770700000|2021-11-01 12:45:00|7075.11|7075.11|7075.33|7075.33|7075.33|7075.33|7074.65|7074.65|0
1635771000000|2021-11-01 12:50:00|7077.63|7077.63|7075.2|7075.2|7077.63|7077.63|7074.64|7074.64|0
1635771300000|2021-11-01 12:55:00|7075|7075|7077.38|7077.38|7077.38|7077.38|7075|7075|0
1635771600000|2021-11-01 13:00:00|7077.19|7077.19|7076.45|7076.45|7077.19|7077.19|7075.85|7075.85|0
1635771900000|2021-11-01 13:05:00|7073.46|7073.46|7070.58|7070.58|7073.46|7073.46|7070.58|7070.58|0
1635772200000|2021-11-01 13:10:00|7069.8|7069.8|7070.62|7070.62|7070.62|7070.62|7069.76|7069.76|0
1635772500000|2021-11-01 13:15:00|7072.44|7072.44|7073.24|7073.24|7073.26|7073.26|7072.39|7072.39|0
1635772800000|2021-11-01 13:20:00|7073.22|7073.22|7074.68|7074.68|7074.68|7074.68|7073.22|7073.22|0
1635773100000|2021-11-01 13:25:00|7075.11|7075.11|7077.21|7077.21|7078.2|7078.2|7075.11|7075.11|0
1635773400000|2021-11-01 13:30:00|7077.47|7077.47|7078.16|7078.16|7078.54|7078.54|7076.16|7076.16|0
1635773700000|2021-11-01 13:35:00|7079.2|7079.2|7084.56|7084.56|7084.56|7084.56|7079.2|7079.2|0
1635774000000|2021-11-01 13:40:00|7086.81|7086.81|7085.17|7085.17|7086.81|7086.81|7084.18|7084.18|0
1635774300000|2021-11-01 13:45:00|7084.47|7084.47|7093.83|7093.83|7093.83|7093.83|7084.38|7084.38|0
1635774600000|2021-11-01 13:50:00|7091.74|7091.74|7090.54|7090.54|7091.74|7091.74|7088.69|7088.69|0
1635774900000|2021-11-01 13:55:00|7091.37|7091.37|7091.12|7091.12|7091.92|7091.92|7091.12|7091.12|0
1635775200000|2021-11-01 14:00:00|7091.48|7091.48|7089.36|7089.36|7092.73|7092.73|7088.06|7088.06|0
1635775500000|2021-11-01 14:05:00|7088.56|7088.56|7089.33|7089.33|7089.48|7089.48|7088.56|7088.56|0
1635775800000|2021-11-01 14:10:00|7089.69|7089.69|7090.41|7090.41|7090.96|7090.96|7089.34|7089.34|0
1635776100000|2021-11-01 14:15:00|7089.43|7089.43|7089.09|7089.09|7091.05|7091.05|7089.09|7089.09|0
1635776400000|2021-11-01 14:20:00|7089.88|7089.88|7090.27|7090.27|7090.9|7090.9|7089.88|7089.88|0
1635776700000|2021-11-01 14:25:00|7090.05|7090.05|7091.88|7091.88|7093.01|7093.01|7090.05|7090.05|0
1635777000000|2021-11-01 14:30:00|7092.47|7092.47|7088.39|7088.39|7092.47|7092.47|7088.39|7088.39|0
1635777300000|2021-11-01 14:35:00|7089.97|7089.97|7092.92|7092.92|7093.56|7093.56|7089.97|7089.97|0
1635777600000|2021-11-01 14:40:00|7092|7092|7090.73|7090.73|7094.36|7094.36|7090.4|7090.4|0
1635777900000|2021-11-01 14:45:00|7090.47|7090.47|7089.64|7089.64|7090.74|7090.74|7089.36|7089.36|0
1635778200000|2021-11-01 14:50:00|7091.06|7091.06|7088.81|7088.81|7091.24|7091.24|7088.81|7088.81|0
1635778500000|2021-11-01 14:55:00|7087.18|7087.18|7085.88|7085.88|7087.18|7087.18|7084.96|7084.96|0
1635778800000|2021-11-01 15:00:00|7085.19|7085.19|7089.52|7089.52|7089.52|7089.52|7085.19|7085.19|0
1635779100000|2021-11-01 15:05:00|7088.7|7088.7|7093.1|7093.1|7093.62|7093.62|7088.7|7088.7|0
1635779400000|2021-11-01 15:10:00|7093.23|7093.23|7091.61|7091.61|7093.23|7093.23|7091.04|7091.04|0
1635779700000|2021-11-01 15:15:00|7091.27|7091.27|7093.71|7093.71|7093.71|7093.71|7091.27|7091.27|0
1635780000000|2021-11-01 15:20:00|7092.78|7092.78|7097.27|7097.27|7097.27|7097.27|7092.78|7092.78|0
1635780300000|2021-11-01 15:25:00|7097.29|7097.29|7093.8|7093.8|7097.29|7097.29|7093.51|7093.51|0
1635780600000|2021-11-01 15:30:00|7093.13|7093.13|7094.58|7094.58|7095.61|7095.61|7093.13|7093.13|0
1635780900000|2021-11-01 15:35:00|7095.27|7095.27|7094.96|7094.96|7096.27|7096.27|7094.96|7094.96|0
1635781200000|2021-11-01 15:40:00|7094.38|7094.38|7095.1|7095.1|7095.1|7095.1|7093.01|7093.01|0
1635781500000|2021-11-01 15:45:00|7094.35|7094.35|7090.44|7090.44|7094.35|7094.35|7090.44|7090.44|0
1635781800000|2021-11-01 15:50:00|7089.66|7089.66|7092.69|7092.69|7092.69|7092.69|7089.66|7089.66|0
1635782100000|2021-11-01 15:55:00|7093.53|7093.53|7096.33|7096.33|7096.33|7096.33|7093.53|7093.53|0
1635782400000|2021-11-01 16:00:00|7095.54|7095.54|7093.94|7093.94|7095.54|7095.54|7093.94|7093.94|0
1635782700000|2021-11-01 16:05:00|7093.28|7093.28|7091.82|7091.82|7093.28|7093.28|7090.66|7090.66|0
1635783000000|2021-11-01 16:10:00|7089.31|7089.31|7091.86|7091.86|7091.86|7091.86|7089.31|7089.31|0
1635783300000|2021-11-01 16:15:00|7091.81|7091.81|7090.17|7090.17|7091.81|7091.81|7090.02|7090.02|0
1635783600000|2021-11-01 16:20:00|7089.85|7089.85|7087.26|7087.26|7089.85|7089.85|7086.53|7086.53|0
1635783900000|2021-11-01 16:25:00|7088.32|7088.32|7087.11|7087.11|7088.53|7088.53|7087.11|7087.11|0
1635840900000|2021-11-02 08:15:00|7042.48|7042.48|7034.43|7034.43|7042.48|7042.48|7034.43|7034.43|0
1635841200000|2021-11-02 08:20:00|7033.2|7033.2|7024.66|7024.66|7033.2|7033.2|7024.66|7024.66|0
1635841500000|2021-11-02 08:25:00|7025.34|7025.34|7039.12|7039.12|7039.12|7039.12|7025.34|7025.34|0
1635841800000|2021-11-02 08:30:00|7035.6|7035.6|7028.56|7028.56|7035.6|7035.6|7025.27|7025.27|0
1635842100000|2021-11-02 08:35:00|7034.75|7034.75|7035.72|7035.72|7036.89|7036.89|7033.49|7033.49|0
1635842400000|2021-11-02 08:40:00|7035.34|7035.34|7030.19|7030.19|7035.34|7035.34|7030.19|7030.19|0
1635842700000|2021-11-02 08:45:00|7029.48|7029.48|7018.77|7018.77|7029.48|7029.48|7018.77|7018.77|0
1635843000000|2021-11-02 08:50:00|7021.33|7021.33|7025.61|7025.61|7025.61|7025.61|7021.33|7021.33|0
1635843300000|2021-11-02 08:55:00|7024.88|7024.88|7021.98|7021.98|7024.88|7024.88|7021.98|7021.98|0
1635843600000|2021-11-02 09:00:00|7022.04|7022.04|7025.98|7025.98|7027.34|7027.34|7022.04|7022.04|0
1635843900000|2021-11-02 09:05:00|7025.82|7025.82|7030.62|7030.62|7030.62|7030.62|7025.16|7025.16|0
1635844200000|2021-11-02 09:10:00|7032.14|7032.14|7031.39|7031.39|7032.14|7032.14|7029.84|7029.84|0
1635844500000|2021-11-02 09:15:00|7031.17|7031.17|7036.21|7036.21|7036.21|7036.21|7031|7031|0
1635844800000|2021-11-02 09:20:00|7037.48|7037.48|7041.28|7041.28|7041.28|7041.28|7035.06|7035.06|0
1635845100000|2021-11-02 09:25:00|7043.56|7043.56|7046.29|7046.29|7046.67|7046.67|7043.56|7043.56|0
1635845400000|2021-11-02 09:30:00|7043.37|7043.37|7051.02|7051.02|7051.02|7051.02|7043.37|7043.37|0
1635845700000|2021-11-02 09:35:00|7052.04|7052.04|7046.68|7046.68|7052.04|7052.04|7045.71|7045.71|0
1635846000000|2021-11-02 09:40:00|7049.96|7049.96|7045.71|7045.71|7049.96|7049.96|7045.71|7045.71|0
1635846300000|2021-11-02 09:45:00|7044.46|7044.46|7042.99|7042.99|7044.46|7044.46|7042.99|7042.99|0
1635846600000|2021-11-02 09:50:00|7044.47|7044.47|7043.5|7043.5|7045.76|7045.76|7042.75|7042.75|0
1635846900000|2021-11-02 09:55:00|7042.6|7042.6|7038.61|7038.61|7042.6|7042.6|7038.54|7038.54|0
1635847200000|2021-11-02 10:00:00|7037.43|7037.43|7033.87|7033.87|7037.43|7037.43|7033.87|7033.87|0
1635847500000|2021-11-02 10:05:00|7034.47|7034.47|7032.43|7032.43|7034.47|7034.47|7031.71|7031.71|0
1635847800000|2021-11-02 10:10:00|7030.49|7030.49|7030.22|7030.22|7031|7031|7030.22|7030.22|0
1635848100000|2021-11-02 10:15:00|7030.09|7030.09|7032.25|7032.25|7035.26|7035.26|7029.31|7029.31|0
1635848400000|2021-11-02 10:20:00|7028.47|7028.47|7030.88|7030.88|7032.22|7032.22|7028.47|7028.47|0
1635848700000|2021-11-02 10:25:00|7030.68|7030.68|7026.6|7026.6|7031.82|7031.82|7026.6|7026.6|0
1635849000000|2021-11-02 10:30:00|7025.22|7025.22|7026.13|7026.13|7026.13|7026.13|7023.67|7023.67|0
1635849300000|2021-11-02 10:35:00|7023.48|7023.48|7016.87|7016.87|7023.48|7023.48|7016.87|7016.87|0
1635849600000|2021-11-02 10:40:00|7016.52|7016.52|7018.46|7018.46|7020.3|7020.3|7015.91|7015.91|0
1635849900000|2021-11-02 10:45:00|7020.67|7020.67|7019.12|7019.12|7020.67|7020.67|7017.74|7017.74|0
1635850200000|2021-11-02 10:50:00|7018.93|7018.93|7017.47|7017.47|7018.99|7018.99|7016.4|7016.4|0
1635850500000|2021-11-02 10:55:00|7017.41|7017.41|7017.81|7017.81|7018.61|7018.61|7017.4|7017.4|0
1635850800000|2021-11-02 11:00:00|7015.21|7015.21|7016.72|7016.72|7016.72|7016.72|7015.21|7015.21|0
1635851100000|2021-11-02 11:05:00|7015.3|7015.3|7014.53|7014.53|7015.3|7015.3|7013.93|7013.93|0
1635851400000|2021-11-02 11:10:00|7015.69|7015.69|7019.17|7019.17|7019.17|7019.17|7015.69|7015.69|0
1635851700000|2021-11-02 11:15:00|7019.92|7019.92|7018.98|7018.98|7019.92|7019.92|7017.12|7017.12|0
1635852000000|2021-11-02 11:20:00|7019.24|7019.24|7019.87|7019.87|7020.15|7020.15|7019.24|7019.24|0
1635852300000|2021-11-02 11:25:00|7021.03|7021.03|7022.57|7022.57|7022.57|7022.57|7021.03|7021.03|0
1635852600000|2021-11-02 11:30:00|7022.58|7022.58|7024.84|7024.84|7025.75|7025.75|7022.58|7022.58|0
1635852900000|2021-11-02 11:35:00|7025.3|7025.3|7029.35|7029.35|7029.35|7029.35|7025.3|7025.3|0
1635853200000|2021-11-02 11:40:00|7028.98|7028.98|7028.21|7028.21|7029.41|7029.41|7028.02|7028.02|0
1635853500000|2021-11-02 11:45:00|7028.61|7028.61|7027.95|7027.95|7028.61|7028.61|7027.32|7027.32|0
1635853800000|2021-11-02 11:50:00|7028.96|7028.96|7028.71|7028.71|7028.96|7028.96|7027.85|7027.85|0
1635854100000|2021-11-02 11:55:00|7029.15|7029.15|7028.97|7028.97|7029.57|7029.57|7028.97|7028.97|0
1635854400000|2021-11-02 12:00:00|7028.7|7028.7|7028.06|7028.06|7028.7|7028.7|7027.35|7027.35|0
1635854700000|2021-11-02 12:05:00|7028.73|7028.73|7025.02|7025.02|7028.73|7028.73|7025.02|7025.02|0
1635855000000|2021-11-02 12:10:00|7022.46|7022.46|7029.11|7029.11|7029.11|7029.11|7022.46|7022.46|0
1635855300000|2021-11-02 12:15:00|7030.24|7030.24|7034.51|7034.51|7034.51|7034.51|7030.24|7030.24|0
1635855600000|2021-11-02 12:20:00|7034.52|7034.52|7034.19|7034.19|7035.79|7035.79|7034.19|7034.19|0
1635855900000|2021-11-02 12:25:00|7033.54|7033.54|7035.64|7035.64|7035.64|7035.64|7033.54|7033.54|0
1635856200000|2021-11-02 12:30:00|7036.17|7036.17|7034.04|7034.04|7036.17|7036.17|7031.6|7031.6|0
1635856500000|2021-11-02 12:35:00|7034.17|7034.17|7036.38|7036.38|7036.38|7036.38|7034.16|7034.16|0
1635856800000|2021-11-02 12:40:00|7036.57|7036.57|7037.75|7037.75|7037.75|7037.75|7036.08|7036.08|0
1635857100000|2021-11-02 12:45:00|7038.9|7038.9|7040.6|7040.6|7040.6|7040.6|7038.9|7038.9|0
1635857400000|2021-11-02 12:50:00|7040.9|7040.9|7044.06|7044.06|7044.17|7044.17|7040.9|7040.9|0
1635857700000|2021-11-02 12:55:00|7043.8|7043.8|7043.58|7043.58|7044.43|7044.43|7043.04|7043.04|0
1635858000000|2021-11-02 13:00:00|7044.04|7044.04|7043.51|7043.51|7044.36|7044.36|7043.36|7043.36|0
1635858300000|2021-11-02 13:05:00|7038.99|7038.99|7037.8|7037.8|7038.99|7038.99|7037.66|7037.66|0
1635858600000|2021-11-02 13:10:00|7038.95|7038.95|7040.65|7040.65|7040.65|7040.65|7038.95|7038.95|0
1635858900000|2021-11-02 13:15:00|7043.13|7043.13|7048.28|7048.28|7048.28|7048.28|7043.13|7043.13|0
1635859200000|2021-11-02 13:20:00|7048.96|7048.96|7045.23|7045.23|7049.68|7049.68|7045.23|7045.23|0
1635859500000|2021-11-02 13:25:00|7043.51|7043.51|7038.69|7038.69|7043.51|7043.51|7038.69|7038.69|0
1635859800000|2021-11-02 13:30:00|7039.36|7039.36|7044.02|7044.02|7045.21|7045.21|7038.18|7038.18|0
1635860100000|2021-11-02 13:35:00|7041.73|7041.73|7040.36|7040.36|7045.4|7045.4|7040.36|7040.36|0
1635860400000|2021-11-02 13:40:00|7040|7040|7044.1|7044.1|7044.1|7044.1|7039.59|7039.59|0
1635860700000|2021-11-02 13:45:00|7044.6|7044.6|7047.14|7047.14|7047.73|7047.73|7044.6|7044.6|0
1635861000000|2021-11-02 13:50:00|7047.78|7047.78|7053.82|7053.82|7053.94|7053.94|7047.78|7047.78|0
1635861300000|2021-11-02 13:55:00|7053.94|7053.94|7053.63|7053.63|7054.3|7054.3|7053.63|7053.63|0
1635861600000|2021-11-02 14:00:00|7051.83|7051.83|7054.11|7054.11|7055.37|7055.37|7051.83|7051.83|0
1635861900000|2021-11-02 14:05:00|7053.03|7053.03|7048.05|7048.05|7053.03|7053.03|7048.05|7048.05|0
1635862200000|2021-11-02 14:10:00|7046.3|7046.3|7043.58|7043.58|7046.3|7046.3|7043.58|7043.58|0
1635862500000|2021-11-02 14:15:00|7044.61|7044.61|7041.73|7041.73|7045.4|7045.4|7041.73|7041.73|0
1635862800000|2021-11-02 14:20:00|7041.4|7041.4|7041.96|7041.96|7041.96|7041.96|7040.37|7040.37|0
1635863100000|2021-11-02 14:25:00|7043.46|7043.46|7041.02|7041.02|7043.46|7043.46|7040.68|7040.68|0
1635863400000|2021-11-02 14:30:00|7041.84|7041.84|7038.76|7038.76|7041.84|7041.84|7038.67|7038.67|0
1635863700000|2021-11-02 14:35:00|7039.21|7039.21|7036.62|7036.62|7039.21|7039.21|7036.62|7036.62|0
1635864000000|2021-11-02 14:40:00|7034.85|7034.85|7029.54|7029.54|7034.85|7034.85|7029.54|7029.54|0
1635864300000|2021-11-02 14:45:00|7028.21|7028.21|7025.68|7025.68|7028.21|7028.21|7025.68|7025.68|0
1635864600000|2021-11-02 14:50:00|7023.7|7023.7|7026.97|7026.97|7026.97|7026.97|7023.7|7023.7|0
1635864900000|2021-11-02 14:55:00|7026.31|7026.31|7024.86|7024.86|7026.31|7026.31|7023.22|7023.22|0
1635865200000|2021-11-02 15:00:00|7024.51|7024.51|7021.16|7021.16|7024.51|7024.51|7021.16|7021.16|0
1635865500000|2021-11-02 15:05:00|7019.65|7019.65|7019.05|7019.05|7020.16|7020.16|7019.04|7019.04|0
1635865800000|2021-11-02 15:10:00|7017.78|7017.78|7018.67|7018.67|7018.69|7018.69|7017.46|7017.46|0
1635866100000|2021-11-02 15:15:00|7018.88|7018.88|7017.79|7017.79|7019.98|7019.98|7017.79|7017.79|0
1635866400000|2021-11-02 15:20:00|7016.64|7016.64|7017.43|7017.43|7017.43|7017.43|7016.02|7016.02|0
1635866700000|2021-11-02 15:25:00|7019.89|7019.89|7020.16|7020.16|7020.16|7020.16|7017.76|7017.76|0
1635867000000|2021-11-02 15:30:00|7023.27|7023.27|7022.09|7022.09|7023.27|7023.27|7022.09|7022.09|0
1635867300000|2021-11-02 15:35:00|7022.97|7022.97|7023.82|7023.82|7023.82|7023.82|7022.97|7022.97|0
1635867600000|2021-11-02 15:40:00|7021.37|7021.37|7024.31|7024.31|7024.31|7024.31|7021.37|7021.37|0
1635867900000|2021-11-02 15:45:00|7025.37|7025.37|7026.88|7026.88|7029.02|7029.02|7025.37|7025.37|0
1635868200000|2021-11-02 15:50:00|7029.72|7029.72|7023.7|7023.7|7029.72|7029.72|7023.7|7023.7|0
1635868500000|2021-11-02 15:55:00|7022.8|7022.8|7016.75|7016.75|7022.8|7022.8|7016.75|7016.75|0
1635868800000|2021-11-02 16:00:00|7014.5|7014.5|7011.84|7011.84|7015.26|7015.26|7011.84|7011.84|0
1635869100000|2021-11-02 16:05:00|7010.77|7010.77|7010.39|7010.39|7010.93|7010.93|7009.85|7009.85|0
1635869400000|2021-11-02 16:10:00|7008.81|7008.81|7007.31|7007.31|7008.86|7008.86|7007.04|7007.04|0
1635869700000|2021-11-02 16:15:00|7007.03|7007.03|7007.83|7007.83|7008.05|7008.05|7007.03|7007.03|0
1635870000000|2021-11-02 16:20:00|7004.03|7004.03|7006.25|7006.25|7006.25|7006.25|7004.03|7004.03|0
1635870300000|2021-11-02 16:25:00|7007.44|7007.44|7002.14|7002.14|7007.44|7007.44|7002.14|7002.14|0
1635927300000|2021-11-03 08:15:00|7013.2|7013.2|7019.35|7019.35|7020.37|7020.37|7013.2|7013.2|0
1635927600000|2021-11-03 08:20:00|7019.63|7019.63|7020.74|7020.74|7021.67|7021.67|7019.63|7019.63|0
1635927900000|2021-11-03 08:25:00|7023.41|7023.41|7023|7023|7024.39|7024.39|7022.48|7022.48|0
1635928200000|2021-11-03 08:30:00|7021.5|7021.5|7018.29|7018.29|7021.5|7021.5|7018.29|7018.29|0
1635928500000|2021-11-03 08:35:00|7016.93|7016.93|7014.62|7014.62|7016.93|7016.93|7014.27|7014.27|0
1635928800000|2021-11-03 08:40:00|7015.61|7015.61|7017.66|7017.66|7019.1|7019.1|7015.61|7015.61|0
1635929100000|2021-11-03 08:45:00|7017.35|7017.35|7015.65|7015.65|7017.35|7017.35|7015.65|7015.65|0
1635929400000|2021-11-03 08:50:00|7014.04|7014.04|7011.92|7011.92|7015.99|7015.99|7011.92|7011.92|0
1635929700000|2021-11-03 08:55:00|7015.47|7015.47|7023.75|7023.75|7023.75|7023.75|7015.47|7015.47|0
1635930000000|2021-11-03 09:00:00|7025.15|7025.15|7024.17|7024.17|7025.24|7025.24|7023.03|7023.03|0
1635930300000|2021-11-03 09:05:00|7023.09|7023.09|7023.97|7023.97|7025.45|7025.45|7023.09|7023.09|0
1635930600000|2021-11-03 09:10:00|7025.99|7025.99|7029.81|7029.81|7029.81|7029.81|7025.99|7025.99|0
1635930900000|2021-11-03 09:15:00|7031.4|7031.4|7031.76|7031.76|7034.63|7034.63|7031.4|7031.4|0
1635931200000|2021-11-03 09:20:00|7031.13|7031.13|7031.55|7031.55|7032.3|7032.3|7030.32|7030.32|0
1635931500000|2021-11-03 09:25:00|7029.33|7029.33|7028.49|7028.49|7029.33|7029.33|7027.36|7027.36|0
1635931800000|2021-11-03 09:30:00|7029.16|7029.16|7028.5|7028.5|7030.08|7030.08|7028.5|7028.5|0
1635932100000|2021-11-03 09:35:00|7028.58|7028.58|7026.85|7026.85|7028.58|7028.58|7026.65|7026.65|0
1635932400000|2021-11-03 09:40:00|7026.63|7026.63|7031.13|7031.13|7031.13|7031.13|7026.08|7026.08|0
1635932700000|2021-11-03 09:45:00|7030.09|7030.09|7030.83|7030.83|7031.32|7031.32|7029.41|7029.41|0
1635933000000|2021-11-03 09:50:00|7031.92|7031.92|7031.7|7031.7|7032.93|7032.93|7031.7|7031.7|0
1635933300000|2021-11-03 09:55:00|7031.66|7031.66|7029.39|7029.39|7031.84|7031.84|7029.39|7029.39|0
1635933600000|2021-11-03 10:00:00|7029.26|7029.26|7036.46|7036.46|7036.46|7036.46|7029.26|7029.26|0
1635933900000|2021-11-03 10:05:00|7037|7037|7032.72|7032.72|7037|7037|7032.72|7032.72|0
1635934200000|2021-11-03 10:10:00|7031.96|7031.96|7029.3|7029.3|7031.96|7031.96|7029.3|7029.3|0
1635934500000|2021-11-03 10:15:00|7024.07|7024.07|7025.3|7025.3|7025.3|7025.3|7024.04|7024.04|0
1635934800000|2021-11-03 10:20:00|7023.68|7023.68|7016.97|7016.97|7023.68|7023.68|7016.97|7016.97|0
1635935100000|2021-11-03 10:25:00|7015.71|7015.71|7014.88|7014.88|7016.7|7016.7|7014.87|7014.87|0
1635935400000|2021-11-03 10:30:00|7020.35|7020.35|7014.83|7014.83|7020.35|7020.35|7014.83|7014.83|0
1635935700000|2021-11-03 10:35:00|7013.48|7013.48|7015.48|7015.48|7015.48|7015.48|7011.82|7011.82|0
1635936000000|2021-11-03 10:40:00|7016.56|7016.56|7015.69|7015.69|7017.4|7017.4|7015.69|7015.69|0
1635936300000|2021-11-03 10:45:00|7016|7016|7015.88|7015.88|7017.76|7017.76|7015.88|7015.88|0
1635936600000|2021-11-03 10:50:00|7015.43|7015.43|7016.14|7016.14|7016.14|7016.14|7015.31|7015.31|0
1635936900000|2021-11-03 10:55:00|7018.02|7018.02|7015.71|7015.71|7018.02|7018.02|7015.71|7015.71|0
1635937200000|2021-11-03 11:00:00|7014.86|7014.86|7012.64|7012.64|7014.86|7014.86|7011.2|7011.2|0
1635937500000|2021-11-03 11:05:00|7014.11|7014.11|7011.33|7011.33|7014.11|7014.11|7010.17|7010.17|0
1635937800000|2021-11-03 11:10:00|7011.09|7011.09|7007.61|7007.61|7011.09|7011.09|7006.86|7006.86|0
1635938100000|2021-11-03 11:15:00|7006.64|7006.64|7006.92|7006.92|7009.05|7009.05|7006.64|7006.64|0
1635938400000|2021-11-03 11:20:00|7007.1|7007.1|7005.43|7005.43|7007.1|7007.1|7005.23|7005.23|0
1635938700000|2021-11-03 11:25:00|7005.7|7005.7|7009.5|7009.5|7009.5|7009.5|7005.7|7005.7|0
1635939000000|2021-11-03 11:30:00|7008.19|7008.19|7004.91|7004.91|7008.19|7008.19|7004.91|7004.91|0
1635939300000|2021-11-03 11:35:00|7006.64|7006.64|7007|7007|7007|7007|7005.49|7005.49|0
1635939600000|2021-11-03 11:40:00|7005.69|7005.69|7003.72|7003.72|7005.69|7005.69|7003.27|7003.27|0
1635939900000|2021-11-03 11:45:00|7001.85|7001.85|7005.41|7005.41|7005.41|7005.41|7001.85|7001.85|0
1635940200000|2021-11-03 11:50:00|7006.17|7006.17|7006.89|7006.89|7007.82|7007.82|7006.17|7006.17|0
1635940500000|2021-11-03 11:55:00|7006.69|7006.69|7001.98|7001.98|7006.69|7006.69|7001.98|7001.98|0
1635940800000|2021-11-03 12:00:00|7002.29|7002.29|7002.55|7002.55|7004.17|7004.17|7001.69|7001.69|0
1635941100000|2021-11-03 12:05:00|7002.07|7002.07|7003.11|7003.11|7004.14|7004.14|7002.07|7002.07|0
1635941400000|2021-11-03 12:10:00|7003.42|7003.42|7002|7002|7003.42|7003.42|7001.03|7001.03|0
1635941700000|2021-11-03 12:15:00|7003.77|7003.77|7004.91|7004.91|7004.91|7004.91|7003.77|7003.77|0
1635942000000|2021-11-03 12:20:00|7005.96|7005.96|7004.45|7004.45|7006.82|7006.82|7004.45|7004.45|0
1635942300000|2021-11-03 12:25:00|7005.03|7005.03|7008.39|7008.39|7008.39|7008.39|7005.03|7005.03|0
1635942600000|2021-11-03 12:30:00|7007.7|7007.7|7006.8|7006.8|7007.7|7007.7|7006.25|7006.25|0
1635942900000|2021-11-03 12:35:00|7006.12|7006.12|7004.68|7004.68|7006.12|7006.12|7004.68|7004.68|0
1635943200000|2021-11-03 12:40:00|7004.59|7004.59|7005.21|7005.21|7005.27|7005.27|7004.59|7004.59|0
1635943500000|2021-11-03 12:45:00|7005.97|7005.97|7007.65|7007.65|7008.25|7008.25|7005.97|7005.97|0
1635943800000|2021-11-03 12:50:00|7006.59|7006.59|7007.27|7007.27|7007.31|7007.31|7006.59|7006.59|0
1635944100000|2021-11-03 12:55:00|7007.67|7007.67|7012.38|7012.38|7012.38|7012.38|7007.67|7007.67|0
1635944400000|2021-11-03 13:00:00|7011.35|7011.35|7008.92|7008.92|7011.35|7011.35|7008.92|7008.92|0
1635944700000|2021-11-03 13:05:00|7011.21|7011.21|7011.84|7011.84|7011.88|7011.88|7011.21|7011.21|0
1635945000000|2021-11-03 13:10:00|7012.49|7012.49|7013.27|7013.27|7013.27|7013.27|7012.4|7012.4|0
1635945300000|2021-11-03 13:15:00|7013.47|7013.47|7015.25|7015.25|7015.25|7015.25|7012.65|7012.65|0
1635945600000|2021-11-03 13:20:00|7014.27|7014.27|7012.77|7012.77|7014.27|7014.27|7011.01|7011.01|0
1635945900000|2021-11-03 13:25:00|7012.85|7012.85|7015.7|7015.7|7015.94|7015.94|7012.85|7012.85|0
1635946200000|2021-11-03 13:30:00|7016.44|7016.44|7015.61|7015.61|7018.05|7018.05|7015.48|7015.48|0
1635946500000|2021-11-03 13:35:00|7016.13|7016.13|7012.66|7012.66|7016.13|7016.13|7012.36|7012.36|0
1635946800000|2021-11-03 13:40:00|7010.63|7010.63|7012.38|7012.38|7012.51|7012.51|7009.67|7009.67|0
1635947100000|2021-11-03 13:45:00|7011.33|7011.33|7010.44|7010.44|7012.5|7012.5|7010.44|7010.44|0
1635947400000|2021-11-03 13:50:00|7008.8|7008.8|7009.48|7009.48|7011.09|7011.09|7008.56|7008.56|0
1635947700000|2021-11-03 13:55:00|7011.45|7011.45|7010.59|7010.59|7011.56|7011.56|7010.59|7010.59|0
1635948000000|2021-11-03 14:00:00|7010.21|7010.21|7008.1|7008.1|7010.21|7010.21|7007.79|7007.79|0
1635948300000|2021-11-03 14:05:00|7008.06|7008.06|7004.98|7004.98|7008.06|7008.06|7004.98|7004.98|0
1635948600000|2021-11-03 14:10:00|7006.51|7006.51|7007.56|7007.56|7007.91|7007.91|7006.51|7006.51|0
1635948900000|2021-11-03 14:15:00|7009.03|7009.03|7008.13|7008.13|7009.03|7009.03|7008.13|7008.13|0
1635949200000|2021-11-03 14:20:00|7009.01|7009.01|7009.55|7009.55|7009.55|7009.55|7007.83|7007.83|0
1635949500000|2021-11-03 14:25:00|7008.55|7008.55|7011.47|7011.47|7012.04|7012.04|7008.55|7008.55|0
1635949800000|2021-11-03 14:30:00|7010.65|7010.65|7011.44|7011.44|7011.44|7011.44|7010.65|7010.65|0
1635950100000|2021-11-03 14:35:00|7010.77|7010.77|7012.69|7012.69|7012.69|7012.69|7009.5|7009.5|0
1635950400000|2021-11-03 14:40:00|7012.8|7012.8|7013.89|7013.89|7013.89|7013.89|7012.17|7012.17|0
1635950700000|2021-11-03 14:45:00|7014.02|7014.02|7013.17|7013.17|7014.35|7014.35|7013.17|7013.17|0
1635951000000|2021-11-03 14:50:00|7013.47|7013.47|7015.36|7015.36|7015.36|7015.36|7013.47|7013.47|0
1635951300000|2021-11-03 14:55:00|7016.74|7016.74|7018.96|7018.96|7018.96|7018.96|7016.65|7016.65|0
1635951600000|2021-11-03 15:00:00|7019.49|7019.49|7019.32|7019.32|7022.02|7022.02|7019.05|7019.05|0
1635951900000|2021-11-03 15:05:00|7019.24|7019.24|7017.31|7017.31|7019.24|7019.24|7016.99|7016.99|0
1635952200000|2021-11-03 15:10:00|7015.52|7015.52|7015.09|7015.09|7015.77|7015.77|7014.54|7014.54|0
1635952500000|2021-11-03 15:15:00|7016.7|7016.7|7015.97|7015.97|7017.46|7017.46|7015.3|7015.3|0
1635952800000|2021-11-03 15:20:00|7015.33|7015.33|7013.99|7013.99|7016.41|7016.41|7013.99|7013.99|0
1635953100000|2021-11-03 15:25:00|7014.21|7014.21|7019.54|7019.54|7019.54|7019.54|7014.21|7014.21|0
1635953400000|2021-11-03 15:30:00|7018.11|7018.11|7018.7|7018.7|7019.8|7019.8|7018.11|7018.11|0
1635953700000|2021-11-03 15:35:00|7018.44|7018.44|7019.85|7019.85|7019.85|7019.85|7016.37|7016.37|0
1635954000000|2021-11-03 15:40:00|7019.25|7019.25|7022.7|7022.7|7022.7|7022.7|7018.16|7018.16|0
1635954300000|2021-11-03 15:45:00|7022.65|7022.65|7023.58|7023.58|7023.58|7023.58|7021.82|7021.82|0
1635954600000|2021-11-03 15:50:00|7022.76|7022.76|7022.2|7022.2|7023.02|7023.02|7021.56|7021.56|0
1635954900000|2021-11-03 15:55:00|7022.31|7022.31|7027.43|7027.43|7027.43|7027.43|7022.31|7022.31|0
1635955200000|2021-11-03 16:00:00|7026.16|7026.16|7027.06|7027.06|7027.06|7027.06|7024.83|7024.83|0
1635955500000|2021-11-03 16:05:00|7027.41|7027.41|7025.58|7025.58|7027.53|7027.53|7025.58|7025.58|0
1635955800000|2021-11-03 16:10:00|7025.09|7025.09|7025.46|7025.46|7025.79|7025.79|7024.62|7024.62|0
1635956100000|2021-11-03 16:15:00|7027|7027|7024.65|7024.65|7027.08|7027.08|7024.03|7024.03|0
1635956400000|2021-11-03 16:20:00|7025.05|7025.05|7027.74|7027.74|7027.74|7027.74|7025.05|7025.05|0
1635956700000|2021-11-03 16:25:00|7026|7026|7030.8|7030.8|7030.8|7030.8|7026|7026|0
1636013700000|2021-11-04 08:15:00|7031.11|7031.11|7036.99|7036.99|7036.99|7036.99|7029.56|7029.56|0
1636014000000|2021-11-04 08:20:00|7046.2|7046.2|7055.04|7055.04|7055.04|7055.04|7045.01|7045.01|0
1636014300000|2021-11-04 08:25:00|7050.68|7050.68|7046.52|7046.52|7050.68|7050.68|7045.26|7045.26|0
1636014600000|2021-11-04 08:30:00|7047.43|7047.43|7045.81|7045.81|7047.43|7047.43|7045.76|7045.76|0
1636014900000|2021-11-04 08:35:00|7049.05|7049.05|7051.22|7051.22|7053.46|7053.46|7049.05|7049.05|0
1636015200000|2021-11-04 08:40:00|7050.32|7050.32|7062.33|7062.33|7062.33|7062.33|7050.32|7050.32|0
1636015500000|2021-11-04 08:45:00|7073.6|7073.6|7060.29|7060.29|7073.6|7073.6|7060.29|7060.29|0
1636015800000|2021-11-04 08:50:00|7063.8|7063.8|7062.14|7062.14|7068.32|7068.32|7062.14|7062.14|0
1636016100000|2021-11-04 08:55:00|7060.64|7060.64|7061.41|7061.41|7061.41|7061.41|7060.51|7060.51|0
1636016400000|2021-11-04 09:00:00|7066.01|7066.01|7073.84|7073.84|7075.65|7075.65|7066.01|7066.01|0
1636016700000|2021-11-04 09:05:00|7075.86|7075.86|7066.35|7066.35|7075.86|7075.86|7066.35|7066.35|0
1636017000000|2021-11-04 09:10:00|7070.21|7070.21|7067.55|7067.55|7070.21|7070.21|7064.34|7064.34|0
1636017300000|2021-11-04 09:15:00|7066.02|7066.02|7062.3|7062.3|7066.02|7066.02|7061.32|7061.32|0
1636017600000|2021-11-04 09:20:00|7058.96|7058.96|7070.14|7070.14|7070.14|7070.14|7058.86|7058.86|0
1636017900000|2021-11-04 09:25:00|7070.99|7070.99|7071.66|7071.66|7074.23|7074.23|7070.29|7070.29|0
1636018200000|2021-11-04 09:30:00|7071.53|7071.53|7069.78|7069.78|7072.57|7072.57|7069.78|7069.78|0
1636018500000|2021-11-04 09:35:00|7070.26|7070.26|7068.22|7068.22|7071.18|7071.18|7068.22|7068.22|0
1636018800000|2021-11-04 09:40:00|7070.82|7070.82|7072.66|7072.66|7072.71|7072.71|7070.82|7070.82|0
1636019100000|2021-11-04 09:45:00|7075.76|7075.76|7073.07|7073.07|7075.76|7075.76|7073.04|7073.04|0
1636019400000|2021-11-04 09:50:00|7072.05|7072.05|7078.75|7078.75|7078.75|7078.75|7072.05|7072.05|0
1636019700000|2021-11-04 09:55:00|7078.39|7078.39|7074.87|7074.87|7078.7|7078.7|7074.87|7074.87|0
1636020000000|2021-11-04 10:00:00|7073.74|7073.74|7075.2|7075.2|7076.42|7076.42|7073.74|7073.74|0
1636020300000|2021-11-04 10:05:00|7076.78|7076.78|7076.04|7076.04|7078.06|7078.06|7075.67|7075.67|0
1636020600000|2021-11-04 10:10:00|7077.15|7077.15|7076.82|7076.82|7078.79|7078.79|7076.82|7076.82|0
1636020900000|2021-11-04 10:15:00|7077.46|7077.46|7077.04|7077.04|7077.46|7077.46|7076.05|7076.05|0
1636021200000|2021-11-04 10:20:00|7077.3|7077.3|7075.09|7075.09|7077.3|7077.3|7074.44|7074.44|0
1636021500000|2021-11-04 10:25:00|7076.36|7076.36|7075.46|7075.46|7076.36|7076.36|7073.59|7073.59|0
1636021800000|2021-11-04 10:30:00|7075.74|7075.74|7075.22|7075.22|7076|7076|7073.63|7073.63|0
1636022100000|2021-11-04 10:35:00|7075.43|7075.43|7075.51|7075.51|7076.67|7076.67|7074.82|7074.82|0
1636022400000|2021-11-04 10:40:00|7077.66|7077.66|7073.16|7073.16|7077.66|7077.66|7073.16|7073.16|0
1636022700000|2021-11-04 10:45:00|7071.27|7071.27|7074.02|7074.02|7074.49|7074.49|7071.27|7071.27|0
1636023000000|2021-11-04 10:50:00|7076.2|7076.2|7076.45|7076.45|7078.82|7078.82|7076.2|7076.2|0
1636023300000|2021-11-04 10:55:00|7078.11|7078.11|7070.32|7070.32|7078.11|7078.11|7070.32|7070.32|0
1636023600000|2021-11-04 11:00:00|7070.55|7070.55|7072.02|7072.02|7072.02|7072.02|7070.55|7070.55|0
1636023900000|2021-11-04 11:05:00|7069.1|7069.1|7070.09|7070.09|7071.66|7071.66|7069.1|7069.1|0
1636024200000|2021-11-04 11:10:00|7071.37|7071.37|7072.35|7072.35|7072.7|7072.7|7070.47|7070.47|0
1636024500000|2021-11-04 11:15:00|7070.72|7070.72|7069.7|7069.7|7070.72|7070.72|7069.35|7069.35|0
1636024800000|2021-11-04 11:20:00|7069.83|7069.83|7070.22|7070.22|7071.24|7071.24|7068.82|7068.82|0
1636025100000|2021-11-04 11:25:00|7069.65|7069.65|7066.16|7066.16|7069.65|7069.65|7066.16|7066.16|0
1636025400000|2021-11-04 11:30:00|7065.98|7065.98|7067.37|7067.37|7067.37|7067.37|7062.73|7062.73|0
1636025700000|2021-11-04 11:35:00|7067.36|7067.36|7070.61|7070.61|7071.18|7071.18|7066.87|7066.87|0
1636026000000|2021-11-04 11:40:00|7070.68|7070.68|7066.19|7066.19|7070.68|7070.68|7066.19|7066.19|0
1636026300000|2021-11-04 11:45:00|7065.23|7065.23|7067.34|7067.34|7067.34|7067.34|7064.62|7064.62|0
1636026600000|2021-11-04 11:50:00|7069.04|7069.04|7066.58|7066.58|7069.04|7069.04|7066.58|7066.58|0
1636026900000|2021-11-04 11:55:00|7067.43|7067.43|7063.53|7063.53|7067.43|7067.43|7063.53|7063.53|0
1636027200000|2021-11-04 12:00:00|7061.77|7061.77|7079.23|7079.23|7079.23|7079.23|7061.77|7061.77|0
1636027500000|2021-11-04 12:05:00|7078.78|7078.78|7081.49|7081.49|7083.42|7083.42|7078.78|7078.78|0
1636027800000|2021-11-04 12:10:00|7081.18|7081.18|7087.51|7087.51|7087.51|7087.51|7081.18|7081.18|0
1636028100000|2021-11-04 12:15:00|7087.24|7087.24|7089.29|7089.29|7091.5|7091.5|7087.24|7087.24|0
1636028400000|2021-11-04 12:20:00|7092.8|7092.8|7092.99|7092.99|7095.42|7095.42|7092.8|7092.8|0
1636028700000|2021-11-04 12:25:00|7096.76|7096.76|7098.91|7098.91|7098.91|7098.91|7095.86|7095.86|0
1636029000000|2021-11-04 12:30:00|7101.41|7101.41|7100.79|7100.79|7102.19|7102.19|7100.79|7100.79|0
1636029300000|2021-11-04 12:35:00|7103.07|7103.07|7104.56|7104.56|7105.83|7105.83|7103.07|7103.07|0
1636029600000|2021-11-04 12:40:00|7104.96|7104.96|7108.33|7108.33|7108.54|7108.54|7104.82|7104.82|0
1636029900000|2021-11-04 12:45:00|7107.01|7107.01|7108.3|7108.3|7108.3|7108.3|7106.1|7106.1|0
1636030200000|2021-11-04 12:50:00|7109.67|7109.67|7109.08|7109.08|7111.3|7111.3|7109.08|7109.08|0
1636030500000|2021-11-04 12:55:00|7108.69|7108.69|7111.18|7111.18|7111.18|7111.18|7108.58|7108.58|0
1636030800000|2021-11-04 13:00:00|7110.5|7110.5|7118.88|7118.88|7118.88|7118.88|7110.5|7110.5|0
1636031100000|2021-11-04 13:05:00|7118.16|7118.16|7118.75|7118.75|7120.51|7120.51|7118.01|7118.01|0
1636031400000|2021-11-04 13:10:00|7116.16|7116.16|7115.21|7115.21|7116.98|7116.98|7114.94|7114.94|0
1636031700000|2021-11-04 13:15:00|7116.69|7116.69|7117.57|7117.57|7118.38|7118.38|7116.33|7116.33|0
1636032000000|2021-11-04 13:20:00|7119.83|7119.83|7119.05|7119.05|7120.73|7120.73|7119.05|7119.05|0
1636032300000|2021-11-04 13:25:00|7120.03|7120.03|7122.86|7122.86|7122.86|7122.86|7120.03|7120.03|0
1636032600000|2021-11-04 13:30:00|7122.21|7122.21|7128.47|7128.47|7128.47|7128.47|7122.21|7122.21|0
1636032900000|2021-11-04 13:35:00|7126.85|7126.85|7122.68|7122.68|7126.85|7126.85|7122.68|7122.68|0
1636033200000|2021-11-04 13:40:00|7124.69|7124.69|7128.06|7128.06|7128.06|7128.06|7124.69|7124.69|0
1636033500000|2021-11-04 13:45:00|7128.67|7128.67|7129.91|7129.91|7133.2|7133.2|7128.25|7128.25|0
1636033800000|2021-11-04 13:50:00|7131.35|7131.35|7130.22|7130.22|7135.09|7135.09|7130.22|7130.22|0
1636034100000|2021-11-04 13:55:00|7129.77|7129.77|7130.75|7130.75|7130.75|7130.75|7129.77|7129.77|0
1636034400000|2021-11-04 14:00:00|7129.04|7129.04|7131|7131|7132.82|7132.82|7128.89|7128.89|0
1636034700000|2021-11-04 14:05:00|7130.72|7130.72|7133.47|7133.47|7133.47|7133.47|7130.72|7130.72|0
1636035000000|2021-11-04 14:10:00|7133.66|7133.66|7134.43|7134.43|7134.43|7134.43|7130.42|7130.42|0
1636035300000|2021-11-04 14:15:00|7132.2|7132.2|7132.23|7132.23|7134.24|7134.24|7130.24|7130.24|0
1636035600000|2021-11-04 14:20:00|7131.89|7131.89|7135.7|7135.7|7135.7|7135.7|7131.52|7131.52|0
1636035900000|2021-11-04 14:25:00|7135.66|7135.66|7136.72|7136.72|7136.86|7136.86|7135.58|7135.58|0
1636036200000|2021-11-04 14:30:00|7136.28|7136.28|7137.01|7137.01|7137.76|7137.76|7136.28|7136.28|0
1636036500000|2021-11-04 14:35:00|7137.49|7137.49|7131.44|7131.44|7137.49|7137.49|7131.44|7131.44|0
1636036800000|2021-11-04 14:40:00|7131.29|7131.29|7131.49|7131.49|7132|7132|7130.4|7130.4|0
1636037100000|2021-11-04 14:45:00|7132.8|7132.8|7133.73|7133.73|7133.73|7133.73|7129.65|7129.65|0
1636037400000|2021-11-04 14:50:00|7130.69|7130.69|7137.68|7137.68|7138.15|7138.15|7130.69|7130.69|0
1636037700000|2021-11-04 14:55:00|7137.24|7137.24|7140.28|7140.28|7140.28|7140.28|7137.24|7137.24|0
1636038000000|2021-11-04 15:00:00|7138.39|7138.39|7128.65|7128.65|7138.39|7138.39|7128.65|7128.65|0
1636038300000|2021-11-04 15:05:00|7128.97|7128.97|7132.34|7132.34|7132.34|7132.34|7127.65|7127.65|0
1636038600000|2021-11-04 15:10:00|7132.42|7132.42|7132.27|7132.27|7133.11|7133.11|7132|7132|0
1636038900000|2021-11-04 15:15:00|7130.59|7130.59|7130.83|7130.83|7131.11|7131.11|7128.88|7128.88|0
1636039200000|2021-11-04 15:20:00|7133.07|7133.07|7131.38|7131.38|7133.07|7133.07|7130.9|7130.9|0
1636039500000|2021-11-04 15:25:00|7129.89|7129.89|7125.28|7125.28|7129.89|7129.89|7125.28|7125.28|0
1636039800000|2021-11-04 15:30:00|7127.27|7127.27|7128.1|7128.1|7128.1|7128.1|7126.86|7126.86|0
1636040100000|2021-11-04 15:35:00|7127.65|7127.65|7126.44|7126.44|7127.65|7127.65|7125.48|7125.48|0
1636040400000|2021-11-04 15:40:00|7125.87|7125.87|7117.36|7117.36|7125.87|7125.87|7117.36|7117.36|0
1636040700000|2021-11-04 15:45:00|7115.23|7115.23|7122.67|7122.67|7122.67|7122.67|7115.23|7115.23|0
1636041000000|2021-11-04 15:50:00|7120.69|7120.69|7122.43|7122.43|7123.5|7123.5|7120.69|7120.69|0
1636041300000|2021-11-04 15:55:00|7122.33|7122.33|7123.44|7123.44|7123.44|7123.44|7122.33|7122.33|0
1636041600000|2021-11-04 16:00:00|7123.33|7123.33|7119.92|7119.92|7124.02|7124.02|7119.92|7119.92|0
1636041900000|2021-11-04 16:05:00|7119.73|7119.73|7114.55|7114.55|7120.16|7120.16|7114.55|7114.55|0
1636042200000|2021-11-04 16:10:00|7113.68|7113.68|7113.35|7113.35|7115.35|7115.35|7113.35|7113.35|0
1636042500000|2021-11-04 16:15:00|7113.78|7113.78|7113.74|7113.74|7114.08|7114.08|7113.52|7113.52|0
1636042800000|2021-11-04 16:20:00|7113.99|7113.99|7115.27|7115.27|7115.93|7115.93|7113.99|7113.99|0
1636043100000|2021-11-04 16:25:00|7114.65|7114.65|7113.39|7113.39|7114.65|7114.65|7112.37|7112.37|0
1636100100000|2021-11-05 08:15:00|7122.4|7122.4|7126.11|7126.11|7127.78|7127.78|7120.72|7120.72|0
1636100400000|2021-11-05 08:20:00|7124.57|7124.57|7133.17|7133.17|7133.17|7133.17|7124.57|7124.57|0
1636100700000|2021-11-05 08:25:00|7134.66|7134.66|7137.35|7137.35|7137.35|7137.35|7134.66|7134.66|0
1636101000000|2021-11-05 08:30:00|7141.28|7141.28|7133.98|7133.98|7141.28|7141.28|7133.98|7133.98|0
1636101300000|2021-11-05 08:35:00|7136.46|7136.46|7133.76|7133.76|7138.76|7138.76|7133.76|7133.76|0
1636101600000|2021-11-05 08:40:00|7133.49|7133.49|7135|7135|7135|7135|7130.74|7130.74|0
1636101900000|2021-11-05 08:45:00|7136.3|7136.3|7138.12|7138.12|7138.12|7138.12|7134.67|7134.67|0
1636102200000|2021-11-05 08:50:00|7139.14|7139.14|7136.39|7136.39|7139.14|7139.14|7136.39|7136.39|0
1636102500000|2021-11-05 08:55:00|7136.7|7136.7|7134.3|7134.3|7137.73|7137.73|7134.3|7134.3|0
1636102800000|2021-11-05 09:00:00|7132.53|7132.53|7135.7|7135.7|7135.7|7135.7|7132.53|7132.53|0
1636103100000|2021-11-05 09:05:00|7136.6|7136.6|7137.37|7137.37|7138.24|7138.24|7136.22|7136.22|0
1636103400000|2021-11-05 09:10:00|7138.53|7138.53|7144.82|7144.82|7144.88|7144.88|7138.53|7138.53|0
1636103700000|2021-11-05 09:15:00|7145.56|7145.56|7142.87|7142.87|7145.56|7145.56|7142.87|7142.87|0
1636104000000|2021-11-05 09:20:00|7141.26|7141.26|7140.56|7140.56|7142.71|7142.71|7140.56|7140.56|0
1636104300000|2021-11-05 09:25:00|7140.27|7140.27|7139.27|7139.27|7141.7|7141.7|7139.27|7139.27|0
1636104600000|2021-11-05 09:30:00|7138.56|7138.56|7139.34|7139.34|7139.34|7139.34|7138.43|7138.43|0
1636104900000|2021-11-05 09:35:00|7140.66|7140.66|7137.85|7137.85|7140.66|7140.66|7137.85|7137.85|0
1636105200000|2021-11-05 09:40:00|7139.8|7139.8|7140.81|7140.81|7140.81|7140.81|7139.8|7139.8|0
1636105500000|2021-11-05 09:45:00|7140.37|7140.37|7134.38|7134.38|7140.37|7140.37|7134.38|7134.38|0
1636105800000|2021-11-05 09:50:00|7134.23|7134.23|7140.04|7140.04|7140.04|7140.04|7134.23|7134.23|0
1636106100000|2021-11-05 09:55:00|7141.03|7141.03|7139.72|7139.72|7141.03|7141.03|7139.72|7139.72|0
1636106400000|2021-11-05 10:00:00|7140.32|7140.32|7140.11|7140.11|7140.62|7140.62|7139.76|7139.76|0
1636106700000|2021-11-05 10:05:00|7138.82|7138.82|7138.93|7138.93|7138.93|7138.93|7136.98|7136.98|0
1636107000000|2021-11-05 10:10:00|7139.31|7139.31|7138.03|7138.03|7139.31|7139.31|7137.51|7137.51|0
1636107300000|2021-11-05 10:15:00|7139.41|7139.41|7140.02|7140.02|7140.49|7140.49|7139.41|7139.41|0
1636107600000|2021-11-05 10:20:00|7140.78|7140.78|7142.8|7142.8|7144.01|7144.01|7140.78|7140.78|0
1636107900000|2021-11-05 10:25:00|7143.53|7143.53|7144.44|7144.44|7144.44|7144.44|7143.34|7143.34|0
1636108200000|2021-11-05 10:30:00|7146.2|7146.2|7150.04|7150.04|7150.04|7150.04|7146.2|7146.2|0
1636108500000|2021-11-05 10:35:00|7150.43|7150.43|7159.36|7159.36|7159.36|7159.36|7150.43|7150.43|0
1636108800000|2021-11-05 10:40:00|7159.49|7159.49|7158.87|7158.87|7159.49|7159.49|7158.79|7158.79|0
1636109100000|2021-11-05 10:45:00|7158.77|7158.77|7157.09|7157.09|7158.77|7158.77|7156.13|7156.13|0
1636109400000|2021-11-05 10:50:00|7160.4|7160.4|7163.01|7163.01|7163.45|7163.45|7160.4|7160.4|0
1636109700000|2021-11-05 10:55:00|7166|7166|7171.5|7171.5|7171.5|7171.5|7166|7166|0
1636110000000|2021-11-05 11:00:00|7170.05|7170.05|7178.25|7178.25|7178.25|7178.25|7170.05|7170.05|0
1636110300000|2021-11-05 11:05:00|7178.04|7178.04|7176.64|7176.64|7178.15|7178.15|7176.64|7176.64|0
1636110600000|2021-11-05 11:10:00|7177.12|7177.12|7178.28|7178.28|7178.84|7178.84|7176.56|7176.56|0
1636110900000|2021-11-05 11:15:00|7178.42|7178.42|7176.7|7176.7|7179.59|7179.59|7176.7|7176.7|0
1636111200000|2021-11-05 11:20:00|7178.84|7178.84|7177.8|7177.8|7178.84|7178.84|7176.93|7176.93|0
1636111500000|2021-11-05 11:25:00|7178.87|7178.87|7176.28|7176.28|7179.13|7179.13|7176.28|7176.28|0
1636111800000|2021-11-05 11:30:00|7176.41|7176.41|7174.58|7174.58|7176.41|7176.41|7172.68|7172.68|0
1636112100000|2021-11-05 11:35:00|7173.33|7173.33|7173.14|7173.14|7174.48|7174.48|7173.14|7173.14|0
1636112400000|2021-11-05 11:40:00|7173.59|7173.59|7170.35|7170.35|7173.59|7173.59|7170.35|7170.35|0
1636112700000|2021-11-05 11:45:00|7169.96|7169.96|7161.36|7161.36|7169.96|7169.96|7161.36|7161.36|0
1636113000000|2021-11-05 11:50:00|7159.5|7159.5|7155.88|7155.88|7160.16|7160.16|7155.88|7155.88|0
1636113300000|2021-11-05 11:55:00|7152.81|7152.81|7145.68|7145.68|7152.81|7152.81|7145.68|7145.68|0
1636113600000|2021-11-05 12:00:00|7137.97|7137.97|7136.95|7136.95|7139.62|7139.62|7136.15|7136.15|0
1636113900000|2021-11-05 12:05:00|7137.04|7137.04|7141.47|7141.47|7141.47|7141.47|7136.1|7136.1|0
1636114200000|2021-11-05 12:10:00|7142.1|7142.1|7137.52|7137.52|7142.2|7142.2|7137.52|7137.52|0
1636114500000|2021-11-05 12:15:00|7137.87|7137.87|7136.82|7136.82|7139|7139|7136.82|7136.82|0
1636114800000|2021-11-05 12:20:00|7137.68|7137.68|7137.59|7137.59|7137.77|7137.77|7137.24|7137.24|0
1636115100000|2021-11-05 12:25:00|7137.95|7137.95|7136.58|7136.58|7137.95|7137.95|7135.61|7135.61|0
1636115400000|2021-11-05 12:30:00|7137.93|7137.93|7139.08|7139.08|7139.08|7139.08|7137.47|7137.47|0
1636115700000|2021-11-05 12:35:00|7140.45|7140.45|7137.94|7137.94|7140.69|7140.69|7137.75|7137.75|0
1636116000000|2021-11-05 12:40:00|7136.06|7136.06|7138.24|7138.24|7138.64|7138.64|7136.06|7136.06|0
1636116300000|2021-11-05 12:45:00|7136.62|7136.62|7137.54|7137.54|7137.87|7137.87|7136.2|7136.2|0
1636116600000|2021-11-05 12:50:00|7137.77|7137.77|7137.48|7137.48|7137.77|7137.77|7135.01|7135.01|0
1636116900000|2021-11-05 12:55:00|7136.44|7136.44|7138.43|7138.43|7140.72|7140.72|7136.44|7136.44|0
1636117200000|2021-11-05 13:00:00|7139.94|7139.94|7138.22|7138.22|7139.94|7139.94|7136.4|7136.4|0
1636117500000|2021-11-05 13:05:00|7138.61|7138.61|7135.34|7135.34|7138.61|7138.61|7135.34|7135.34|0
1636117800000|2021-11-05 13:10:00|7137.47|7137.47|7137.58|7137.58|7137.63|7137.63|7136.35|7136.35|0
1636118100000|2021-11-05 13:15:00|7137.68|7137.68|7140.28|7140.28|7140.28|7140.28|7137.6|7137.6|0
1636118400000|2021-11-05 13:20:00|7139.72|7139.72|7140.48|7140.48|7140.48|7140.48|7138.35|7138.35|0
1636118700000|2021-11-05 13:25:00|7141.46|7141.46|7146.19|7146.19|7146.19|7146.19|7141.46|7141.46|0
1636119000000|2021-11-05 13:30:00|7145.86|7145.86|7144.27|7144.27|7145.86|7145.86|7141.78|7141.78|0
1636119300000|2021-11-05 13:35:00|7144.03|7144.03|7144.75|7144.75|7144.75|7144.75|7143.52|7143.52|0
1636119600000|2021-11-05 13:40:00|7147.97|7147.97|7150.04|7150.04|7150.04|7150.04|7147.97|7147.97|0
1636119900000|2021-11-05 13:45:00|7150.12|7150.12|7148.49|7148.49|7150.12|7150.12|7147.03|7147.03|0
1636120200000|2021-11-05 13:50:00|7147.18|7147.18|7151.65|7151.65|7151.65|7151.65|7147.18|7147.18|0
1636120500000|2021-11-05 13:55:00|7151.84|7151.84|7151.27|7151.27|7153.65|7153.65|7151.27|7151.27|0
1636120800000|2021-11-05 14:00:00|7151.98|7151.98|7156.26|7156.26|7158.27|7158.27|7151.98|7151.98|0
1636121100000|2021-11-05 14:05:00|7152.98|7152.98|7153.91|7153.91|7153.91|7153.91|7151.27|7151.27|0
1636121400000|2021-11-05 14:10:00|7154.13|7154.13|7153.38|7153.38|7155.29|7155.29|7153.38|7153.38|0
1636121700000|2021-11-05 14:15:00|7151.62|7151.62|7149.54|7149.54|7151.62|7151.62|7148.43|7148.43|0
1636122000000|2021-11-05 14:20:00|7146.83|7146.83|7145.1|7145.1|7148.24|7148.24|7145.1|7145.1|0
1636122300000|2021-11-05 14:25:00|7145.79|7145.79|7145.96|7145.96|7145.96|7145.96|7145.18|7145.18|0
1636122600000|2021-11-05 14:30:00|7144.53|7144.53|7145.63|7145.63|7145.63|7145.63|7143.55|7143.55|0
1636122900000|2021-11-05 14:35:00|7144.25|7144.25|7144.13|7144.13|7145.25|7145.25|7143.11|7143.11|0
1636123200000|2021-11-05 14:40:00|7144.15|7144.15|7142.99|7142.99|7145.26|7145.26|7142.99|7142.99|0
1636123500000|2021-11-05 14:45:00|7142.62|7142.62|7142.72|7142.72|7143.26|7143.26|7141.58|7141.58|0
1636123800000|2021-11-05 14:50:00|7142.32|7142.32|7143.8|7143.8|7145.3|7145.3|7141.61|7141.61|0
1636124100000|2021-11-05 14:55:00|7145.06|7145.06|7148.4|7148.4|7149.05|7149.05|7145.06|7145.06|0
1636124400000|2021-11-05 15:00:00|7149.04|7149.04|7149.63|7149.63|7151.46|7151.46|7149.04|7149.04|0
1636124700000|2021-11-05 15:05:00|7148.17|7148.17|7145.43|7145.43|7148.17|7148.17|7145.28|7145.28|0
1636125000000|2021-11-05 15:10:00|7144.11|7144.11|7145.55|7145.55|7146.22|7146.22|7144.11|7144.11|0
1636125300000|2021-11-05 15:15:00|7147.15|7147.15|7146.88|7146.88|7148.79|7148.79|7146.88|7146.88|0
1636125600000|2021-11-05 15:20:00|7147.11|7147.11|7144.05|7144.05|7147.11|7147.11|7144.05|7144.05|0
1636125900000|2021-11-05 15:25:00|7142.56|7142.56|7140.78|7140.78|7144.67|7144.67|7140.78|7140.78|0
1636126200000|2021-11-05 15:30:00|7139.3|7139.3|7141.88|7141.88|7142.02|7142.02|7139.3|7139.3|0
1636126500000|2021-11-05 15:35:00|7141.75|7141.75|7146.03|7146.03|7146.84|7146.84|7141.75|7141.75|0
1636126800000|2021-11-05 15:40:00|7146.02|7146.02|7147.41|7147.41|7147.41|7147.41|7145.3|7145.3|0
1636127100000|2021-11-05 15:45:00|7147.99|7147.99|7146.03|7146.03|7148.81|7148.81|7146.03|7146.03|0
1636127400000|2021-11-05 15:50:00|7146.45|7146.45|7144.72|7144.72|7146.45|7146.45|7144.72|7144.72|0
1636127700000|2021-11-05 15:55:00|7142.72|7142.72|7140.63|7140.63|7144.81|7144.81|7140.63|7140.63|0
1636128000000|2021-11-05 16:00:00|7139.47|7139.47|7138.52|7138.52|7139.47|7139.47|7136.62|7136.62|0
1636128300000|2021-11-05 16:05:00|7139.49|7139.49|7140.11|7140.11|7140.11|7140.11|7138.96|7138.96|0
1636128600000|2021-11-05 16:10:00|7141.26|7141.26|7142.05|7142.05|7142.51|7142.51|7141.24|7141.24|0
1636128900000|2021-11-05 16:15:00|7141.44|7141.44|7137.52|7137.52|7142.35|7142.35|7137.52|7137.52|0
1636129200000|2021-11-05 16:20:00|7137.42|7137.42|7137.07|7137.07|7137.51|7137.51|7136.21|7136.21|0
1636129500000|2021-11-05 16:25:00|7137.36|7137.36|7136.52|7136.52|7137.85|7137.85|7136.52|7136.52|0
1636359300000|2021-11-08 08:15:00|7131.08|7131.08|7126.64|7126.64|7132.31|7132.31|7126.64|7126.64|0
1636359600000|2021-11-08 08:20:00|7131.11|7131.11|7123.91|7123.91|7131.11|7131.11|7122.87|7122.87|0
1636359900000|2021-11-08 08:25:00|7123.52|7123.52|7123.32|7123.32|7123.52|7123.52|7121.44|7121.44|0
1636360200000|2021-11-08 08:30:00|7121.17|7121.17|7110.76|7110.76|7121.17|7121.17|7110.65|7110.65|0
1636360500000|2021-11-08 08:35:00|7111.15|7111.15|7109.06|7109.06|7111.81|7111.81|7109.06|7109.06|0
1636360800000|2021-11-08 08:40:00|7108.17|7108.17|7105.8|7105.8|7109.55|7109.55|7105.8|7105.8|0
1636361100000|2021-11-08 08:45:00|7105.83|7105.83|7104.24|7104.24|7106.18|7106.18|7104.24|7104.24|0
1636361400000|2021-11-08 08:50:00|7103.7|7103.7|7102.74|7102.74|7103.7|7103.7|7100.4|7100.4|0
1636361700000|2021-11-08 08:55:00|7101.22|7101.22|7097.42|7097.42|7101.22|7101.22|7097.42|7097.42|0
1636362000000|2021-11-08 09:00:00|7098.07|7098.07|7097.42|7097.42|7098.54|7098.54|7096.63|7096.63|0
1636362300000|2021-11-08 09:05:00|7098.81|7098.81|7095.6|7095.6|7098.81|7098.81|7095.6|7095.6|0
1636362600000|2021-11-08 09:10:00|7093.69|7093.69|7098.04|7098.04|7098.04|7098.04|7093.69|7093.69|0
1636362900000|2021-11-08 09:15:00|7097.25|7097.25|7093.36|7093.36|7097.25|7097.25|7092.42|7092.42|0
1636363200000|2021-11-08 09:20:00|7092.46|7092.46|7092.15|7092.15|7092.46|7092.46|7090.71|7090.71|0
1636363500000|2021-11-08 09:25:00|7093.05|7093.05|7090.87|7090.87|7093.15|7093.15|7090.87|7090.87|0
1636363800000|2021-11-08 09:30:00|7090.29|7090.29|7091.33|7091.33|7091.33|7091.33|7090.14|7090.14|0
1636364100000|2021-11-08 09:35:00|7092.14|7092.14|7096.18|7096.18|7096.18|7096.18|7091.53|7091.53|0
1636364400000|2021-11-08 09:40:00|7100.82|7100.82|7103.96|7103.96|7103.96|7103.96|7100.2|7100.2|0
1636364700000|2021-11-08 09:45:00|7103.98|7103.98|7105.76|7105.76|7105.76|7105.76|7102.74|7102.74|0
1636365000000|2021-11-08 09:50:00|7106.45|7106.45|7107.5|7107.5|7107.5|7107.5|7106.16|7106.16|0
1636365300000|2021-11-08 09:55:00|7105.95|7105.95|7103.37|7103.37|7106.09|7106.09|7103.37|7103.37|0
1636365600000|2021-11-08 10:00:00|7102.7|7102.7|7105.12|7105.12|7105.12|7105.12|7102.7|7102.7|0
1636365900000|2021-11-08 10:05:00|7105.58|7105.58|7104.38|7104.38|7105.58|7105.58|7103.57|7103.57|0
1636366200000|2021-11-08 10:10:00|7104.2|7104.2|7105.92|7105.92|7105.93|7105.93|7104.2|7104.2|0
1636366500000|2021-11-08 10:15:00|7106.05|7106.05|7106.15|7106.15|7106.42|7106.42|7103.26|7103.26|0
1636366800000|2021-11-08 10:20:00|7106.53|7106.53|7105.03|7105.03|7106.53|7106.53|7105.03|7105.03|0
1636367100000|2021-11-08 10:25:00|7103.8|7103.8|7104.54|7104.54|7104.54|7104.54|7103.34|7103.34|0
1636367400000|2021-11-08 10:30:00|7103.03|7103.03|7103.11|7103.11|7103.11|7103.11|7102.04|7102.04|0
1636367700000|2021-11-08 10:35:00|7102.43|7102.43|7099.94|7099.94|7102.43|7102.43|7099.94|7099.94|0
1636368000000|2021-11-08 10:40:00|7098.61|7098.61|7095.99|7095.99|7098.96|7098.96|7095.99|7095.99|0
1636368300000|2021-11-08 10:45:00|7095.61|7095.61|7095.84|7095.84|7096.39|7096.39|7095.61|7095.61|0
1636368600000|2021-11-08 10:50:00|7094.15|7094.15|7093.27|7093.27|7094.15|7094.15|7092.79|7092.79|0
1636368900000|2021-11-08 10:55:00|7094.55|7094.55|7092.27|7092.27|7094.55|7094.55|7092.27|7092.27|0
1636369200000|2021-11-08 11:00:00|7092.51|7092.51|7094.24|7094.24|7094.24|7094.24|7092.51|7092.51|0
1636369500000|2021-11-08 11:05:00|7094.99|7094.99|7095.26|7095.26|7095.26|7095.26|7094.22|7094.22|0
1636369800000|2021-11-08 11:10:00|7096.26|7096.26|7097.77|7097.77|7098.63|7098.63|7096.26|7096.26|0
1636370100000|2021-11-08 11:15:00|7097.05|7097.05|7095.87|7095.87|7098.09|7098.09|7095.87|7095.87|0
1636370400000|2021-11-08 11:20:00|7095.16|7095.16|7093.95|7093.95|7095.16|7095.16|7093.95|7093.95|0
1636370700000|2021-11-08 11:25:00|7094.22|7094.22|7095.58|7095.58|7095.58|7095.58|7093.7|7093.7|0
1636371000000|2021-11-08 11:30:00|7096.9|7096.9|7096.78|7096.78|7097.49|7097.49|7096.78|7096.78|0
1636371300000|2021-11-08 11:35:00|7097.42|7097.42|7098.8|7098.8|7099.47|7099.47|7097.27|7097.27|0
1636371600000|2021-11-08 11:40:00|7099.03|7099.03|7099.78|7099.78|7099.78|7099.78|7098.36|7098.36|0
1636371900000|2021-11-08 11:45:00|7100.59|7100.59|7101.01|7101.01|7101.04|7101.04|7099.95|7099.95|0
1636372200000|2021-11-08 11:50:00|7101.27|7101.27|7100.67|7100.67|7101.63|7101.63|7100.49|7100.49|0
1636372500000|2021-11-08 11:55:00|7099.86|7099.86|7096.61|7096.61|7099.86|7099.86|7096.61|7096.61|0
1636372800000|2021-11-08 12:00:00|7095.17|7095.17|7096.03|7096.03|7096.03|7096.03|7094.45|7094.45|0
1636373100000|2021-11-08 12:05:00|7096.83|7096.83|7103.12|7103.12|7103.12|7103.12|7096.83|7096.83|0
1636373400000|2021-11-08 12:10:00|7105.73|7105.73|7105.07|7105.07|7107.01|7107.01|7103.85|7103.85|0
1636373700000|2021-11-08 12:15:00|7104.64|7104.64|7105.38|7105.38|7105.38|7105.38|7104.46|7104.46|0
1636374000000|2021-11-08 12:20:00|7105.91|7105.91|7105.04|7105.04|7106.22|7106.22|7104.76|7104.76|0
1636374300000|2021-11-08 12:25:00|7104.45|7104.45|7102.04|7102.04|7104.45|7104.45|7102.04|7102.04|0
1636374600000|2021-11-08 12:30:00|7102.38|7102.38|7105.16|7105.16|7105.16|7105.16|7102.38|7102.38|0
1636374900000|2021-11-08 12:35:00|7104.88|7104.88|7103.94|7103.94|7105.48|7105.48|7103.94|7103.94|0
1636375200000|2021-11-08 12:40:00|7103.29|7103.29|7103.64|7103.64|7106.42|7106.42|7103.29|7103.29|0
1636375500000|2021-11-08 12:45:00|7103.21|7103.21|7098.5|7098.5|7103.21|7103.21|7098.5|7098.5|0
1636375800000|2021-11-08 12:50:00|7098.75|7098.75|7098.12|7098.12|7099.29|7099.29|7098.12|7098.12|0
1636376100000|2021-11-08 12:55:00|7098.01|7098.01|7096.41|7096.41|7098.01|7098.01|7096.41|7096.41|0
1636376400000|2021-11-08 13:00:00|7095.99|7095.99|7095.25|7095.25|7095.99|7095.99|7093.98|7093.98|0
1636376700000|2021-11-08 13:05:00|7095.42|7095.42|7094.72|7094.72|7095.42|7095.42|7094.71|7094.71|0
1636377000000|2021-11-08 13:10:00|7095.17|7095.17|7094.38|7094.38|7095.17|7095.17|7093.95|7093.95|0
1636377300000|2021-11-08 13:15:00|7094.74|7094.74|7095.57|7095.57|7095.65|7095.65|7094.74|7094.74|0
1636377600000|2021-11-08 13:20:00|7095.66|7095.66|7097.93|7097.93|7098.08|7098.08|7095.66|7095.66|0
1636377900000|2021-11-08 13:25:00|7097.14|7097.14|7096.9|7096.9|7097.14|7097.14|7095.92|7095.92|0
1636378200000|2021-11-08 13:30:00|7097.03|7097.03|7096.71|7096.71|7097.03|7097.03|7095.44|7095.44|0
1636378500000|2021-11-08 13:35:00|7096.32|7096.32|7097.58|7097.58|7098.01|7098.01|7095.99|7095.99|0
1636378800000|2021-11-08 13:40:00|7097.03|7097.03|7096.22|7096.22|7097.03|7097.03|7095.28|7095.28|0
1636379100000|2021-11-08 13:45:00|7096.29|7096.29|7098.8|7098.8|7098.8|7098.8|7096.29|7096.29|0
1636379400000|2021-11-08 13:50:00|7099.72|7099.72|7101.48|7101.48|7101.56|7101.56|7099.72|7099.72|0
1636379700000|2021-11-08 13:55:00|7101.79|7101.79|7101.72|7101.72|7101.79|7101.79|7101.17|7101.17|0
1636380000000|2021-11-08 14:00:00|7101.04|7101.04|7100.36|7100.36|7101.04|7101.04|7100.02|7100.02|0
1636380300000|2021-11-08 14:05:00|7100.04|7100.04|7102.53|7102.53|7102.53|7102.53|7100.04|7100.04|0
1636380600000|2021-11-08 14:10:00|7102.23|7102.23|7103.38|7103.38|7103.38|7103.38|7102.03|7102.03|0
1636380900000|2021-11-08 14:15:00|7104.9|7104.9|7105.98|7105.98|7106.67|7106.67|7104.9|7104.9|0
1636381200000|2021-11-08 14:20:00|7105.91|7105.91|7104.45|7104.45|7105.91|7105.91|7104.45|7104.45|0
1636381500000|2021-11-08 14:25:00|7104.76|7104.76|7104.89|7104.89|7105.44|7105.44|7104.42|7104.42|0
1636381800000|2021-11-08 14:30:00|7103.74|7103.74|7105.58|7105.58|7108.24|7108.24|7103.74|7103.74|0
1636382100000|2021-11-08 14:35:00|7103.98|7103.98|7104.19|7104.19|7105.92|7105.92|7103.98|7103.98|0
1636382400000|2021-11-08 14:40:00|7102.96|7102.96|7100.36|7100.36|7102.96|7102.96|7100.36|7100.36|0
1636382700000|2021-11-08 14:45:00|7101.13|7101.13|7095.46|7095.46|7101.13|7101.13|7095.46|7095.46|0
1636383000000|2021-11-08 14:50:00|7094.5|7094.5|7092.88|7092.88|7095.54|7095.54|7092.88|7092.88|0
1636383300000|2021-11-08 14:55:00|7092.46|7092.46|7093.6|7093.6|7093.6|7093.6|7089.29|7089.29|0
1636383600000|2021-11-08 15:00:00|7094.8|7094.8|7093.4|7093.4|7094.8|7094.8|7092.72|7092.72|0
1636383900000|2021-11-08 15:05:00|7093.5|7093.5|7094.05|7094.05|7095.72|7095.72|7093.5|7093.5|0
1636384200000|2021-11-08 15:10:00|7093.42|7093.42|7092.96|7092.96|7094.69|7094.69|7092.96|7092.96|0
1636384500000|2021-11-08 15:15:00|7093.15|7093.15|7095.15|7095.15|7096.69|7096.69|7093.15|7093.15|0
1636384800000|2021-11-08 15:20:00|7096.49|7096.49|7098.07|7098.07|7098.07|7098.07|7096.49|7096.49|0
1636385100000|2021-11-08 15:25:00|7099.28|7099.28|7097.2|7097.2|7100.68|7100.68|7097.2|7097.2|0
1636385400000|2021-11-08 15:30:00|7096.86|7096.86|7098.03|7098.03|7098.03|7098.03|7096.07|7096.07|0
1636385700000|2021-11-08 15:35:00|7098.74|7098.74|7099.02|7099.02|7100.45|7100.45|7098.55|7098.55|0
1636386000000|2021-11-08 15:40:00|7098.71|7098.71|7097.41|7097.41|7098.71|7098.71|7096.19|7096.19|0
1636386300000|2021-11-08 15:45:00|7098|7098|7099.21|7099.21|7099.34|7099.34|7098|7098|0
1636386600000|2021-11-08 15:50:00|7099.95|7099.95|7101.14|7101.14|7101.14|7101.14|7099.52|7099.52|0
1636386900000|2021-11-08 15:55:00|7101.87|7101.87|7105.16|7105.16|7105.16|7105.16|7101.87|7101.87|0
1636387200000|2021-11-08 16:00:00|7103.57|7103.57|7104.34|7104.34|7105.97|7105.97|7103.4|7103.4|0
1636387500000|2021-11-08 16:05:00|7104.67|7104.67|7103.38|7103.38|7104.89|7104.89|7103.38|7103.38|0
1636387800000|2021-11-08 16:10:00|7104.28|7104.28|7104.76|7104.76|7104.82|7104.82|7103.49|7103.49|0
1636388100000|2021-11-08 16:15:00|7105.35|7105.35|7108.13|7108.13|7108.13|7108.13|7104.67|7104.67|0
1636388400000|2021-11-08 16:20:00|7108.79|7108.79|7102.05|7102.05|7109.05|7109.05|7102.05|7102.05|0
1636388700000|2021-11-08 16:25:00|7101.22|7101.22|7101.02|7101.02|7101.22|7101.22|7099.17|7099.17|0
1636445700000|2021-11-09 08:15:00|7098.48|7098.48|7101.62|7101.62|7101.62|7101.62|7097.16|7097.16|0
1636446000000|2021-11-09 08:20:00|7101.22|7101.22|7103.34|7103.34|7103.34|7103.34|7100.34|7100.34|0
1636446300000|2021-11-09 08:25:00|7104.18|7104.18|7109.48|7109.48|7109.48|7109.48|7104.12|7104.12|0
1636446600000|2021-11-09 08:30:00|7111.18|7111.18|7110.42|7110.42|7111.43|7111.43|7110.42|7110.42|0
1636446900000|2021-11-09 08:35:00|7110.51|7110.51|7114.19|7114.19|7114.19|7114.19|7110.51|7110.51|0
1636447200000|2021-11-09 08:40:00|7109.97|7109.97|7111.98|7111.98|7111.98|7111.98|7109.94|7109.94|0
1636447500000|2021-11-09 08:45:00|7110.68|7110.68|7106.47|7106.47|7110.68|7110.68|7106.47|7106.47|0
1636447800000|2021-11-09 08:50:00|7103.23|7103.23|7101.3|7101.3|7103.54|7103.54|7101.3|7101.3|0
1636448100000|2021-11-09 08:55:00|7101.53|7101.53|7102.53|7102.53|7105.1|7105.1|7101.53|7101.53|0
1636448400000|2021-11-09 09:00:00|7103.37|7103.37|7099.36|7099.36|7103.37|7103.37|7099.36|7099.36|0
1636448700000|2021-11-09 09:05:00|7097.7|7097.7|7097.51|7097.51|7097.7|7097.7|7096.9|7096.9|0
1636449000000|2021-11-09 09:10:00|7098.17|7098.17|7095.32|7095.32|7098.17|7098.17|7095.32|7095.32|0
1636449300000|2021-11-09 09:15:00|7095.36|7095.36|7089.73|7089.73|7095.36|7095.36|7089.73|7089.73|0
1636449600000|2021-11-09 09:20:00|7087.84|7087.84|7087.19|7087.19|7087.84|7087.84|7086.07|7086.07|0
1636449900000|2021-11-09 09:25:00|7087.98|7087.98|7084.83|7084.83|7087.98|7087.98|7083.61|7083.61|0
1636450200000|2021-11-09 09:30:00|7087.63|7087.63|7093.6|7093.6|7093.6|7093.6|7087.63|7087.63|0
1636450500000|2021-11-09 09:35:00|7096.59|7096.59|7099.76|7099.76|7099.76|7099.76|7096.58|7096.58|0
1636450800000|2021-11-09 09:40:00|7098.33|7098.33|7099.59|7099.59|7099.59|7099.59|7098.12|7098.12|0
1636451100000|2021-11-09 09:45:00|7098.76|7098.76|7101.88|7101.88|7101.88|7101.88|7098.76|7098.76|0
1636451400000|2021-11-09 09:50:00|7101.58|7101.58|7102.88|7102.88|7103.32|7103.32|7101.58|7101.58|0
1636451700000|2021-11-09 09:55:00|7101.94|7101.94|7102.04|7102.04|7102.23|7102.23|7101.09|7101.09|0
1636452000000|2021-11-09 10:00:00|7102.34|7102.34|7104.54|7104.54|7104.54|7104.54|7102.34|7102.34|0
1636452300000|2021-11-09 10:05:00|7104.32|7104.32|7103.76|7103.76|7104.32|7104.32|7101.83|7101.83|0
1636452600000|2021-11-09 10:10:00|7104.31|7104.31|7099.53|7099.53|7104.31|7104.31|7097.62|7097.62|0
1636452900000|2021-11-09 10:15:00|7100.45|7100.45|7096.64|7096.64|7100.45|7100.45|7096.64|7096.64|0
1636453200000|2021-11-09 10:20:00|7097.68|7097.68|7098.89|7098.89|7099.66|7099.66|7097.68|7097.68|0
1636453500000|2021-11-09 10:25:00|7098.96|7098.96|7097.52|7097.52|7098.96|7098.96|7096.68|7096.68|0
1636453800000|2021-11-09 10:30:00|7096.66|7096.66|7093.9|7093.9|7096.77|7096.77|7093.9|7093.9|0
1636454100000|2021-11-09 10:35:00|7094.6|7094.6|7095.83|7095.83|7095.83|7095.83|7094.6|7094.6|0
1636454400000|2021-11-09 10:40:00|7096.31|7096.31|7095.52|7095.52|7096.54|7096.54|7095.52|7095.52|0
1636454700000|2021-11-09 10:45:00|7092.75|7092.75|7094.58|7094.58|7094.58|7094.58|7091.78|7091.78|0
1636455000000|2021-11-09 10:50:00|7095.78|7095.78|7098.71|7098.71|7098.71|7098.71|7095.78|7095.78|0
1636455300000|2021-11-09 10:55:00|7099.27|7099.27|7097.65|7097.65|7099.27|7099.27|7097.65|7097.65|0
1636455600000|2021-11-09 11:00:00|7097.13|7097.13|7095.72|7095.72|7097.13|7097.13|7094.63|7094.63|0
1636455900000|2021-11-09 11:05:00|7095.85|7095.85|7095.69|7095.69|7096.38|7096.38|7095.69|7095.69|0
1636456200000|2021-11-09 11:10:00|7095.26|7095.26|7091.73|7091.73|7095.26|7095.26|7091.48|7091.48|0
1636456500000|2021-11-09 11:15:00|7091.75|7091.75|7094.84|7094.84|7094.84|7094.84|7091.75|7091.75|0
1636456800000|2021-11-09 11:20:00|7095.26|7095.26|7097.75|7097.75|7097.75|7097.75|7095.22|7095.22|0
1636457100000|2021-11-09 11:25:00|7097.27|7097.27|7097.73|7097.73|7097.73|7097.73|7096.79|7096.79|0
1636457400000|2021-11-09 11:30:00|7099.07|7099.07|7097.44|7097.44|7100.6|7100.6|7097.44|7097.44|0
1636457700000|2021-11-09 11:35:00|7097.87|7097.87|7100.12|7100.12|7100.12|7100.12|7097.76|7097.76|0
1636458000000|2021-11-09 11:40:00|7100.82|7100.82|7097.48|7097.48|7100.82|7100.82|7097.48|7097.48|0
1636458300000|2021-11-09 11:45:00|7097.15|7097.15|7099.24|7099.24|7099.51|7099.51|7097.15|7097.15|0
1636458600000|2021-11-09 11:50:00|7099.19|7099.19|7099.15|7099.15|7100.44|7100.44|7099.15|7099.15|0
1636458900000|2021-11-09 11:55:00|7098.72|7098.72|7095.57|7095.57|7098.72|7098.72|7095.57|7095.57|0
1636459200000|2021-11-09 12:00:00|7094.56|7094.56|7094.26|7094.26|7094.74|7094.74|7093.95|7093.95|0
1636459500000|2021-11-09 12:05:00|7094.21|7094.21|7091.97|7091.97|7094.21|7094.21|7091.97|7091.97|0
1636459800000|2021-11-09 12:10:00|7092.47|7092.47|7093.59|7093.59|7094.86|7094.86|7092.47|7092.47|0
1636460100000|2021-11-09 12:15:00|7094.02|7094.02|7092.48|7092.48|7094.02|7094.02|7092.48|7092.48|0
1636460400000|2021-11-09 12:20:00|7093.62|7093.62|7092.57|7092.57|7094.69|7094.69|7092.57|7092.57|0
1636460700000|2021-11-09 12:25:00|7092.79|7092.79|7092.58|7092.58|7093.12|7093.12|7092.54|7092.54|0
1636461000000|2021-11-09 12:30:00|7091.73|7091.73|7092.05|7092.05|7092.47|7092.47|7091.73|7091.73|0
1636461300000|2021-11-09 12:35:00|7092.19|7092.19|7092.45|7092.45|7092.65|7092.65|7091.86|7091.86|0
1636461600000|2021-11-09 12:40:00|7092.76|7092.76|7092.3|7092.3|7094.11|7094.11|7092.3|7092.3|0
1636461900000|2021-11-09 12:45:00|7092.49|7092.49|7095.03|7095.03|7095.03|7095.03|7092.49|7092.49|0
1636462200000|2021-11-09 12:50:00|7094.16|7094.16|7094.37|7094.37|7094.96|7094.96|7093.27|7093.27|0
1636462500000|2021-11-09 12:55:00|7094.14|7094.14|7096.1|7096.1|7096.45|7096.45|7094.14|7094.14|0
1636462800000|2021-11-09 13:00:00|7096.06|7096.06|7096.16|7096.16|7096.16|7096.16|7094.93|7094.93|0
1636463100000|2021-11-09 13:05:00|7096.01|7096.01|7096.74|7096.74|7096.87|7096.87|7095.03|7095.03|0
1636463400000|2021-11-09 13:10:00|7098.72|7098.72|7099.59|7099.59|7100.38|7100.38|7098.72|7098.72|0
1636463700000|2021-11-09 13:15:00|7099.42|7099.42|7098.54|7098.54|7099.42|7099.42|7096.38|7096.38|0
1636464000000|2021-11-09 13:20:00|7099.54|7099.54|7100.24|7100.24|7100.42|7100.42|7099.49|7099.49|0
1636464300000|2021-11-09 13:25:00|7100.66|7100.66|7099.73|7099.73|7101.05|7101.05|7099.73|7099.73|0
1636464600000|2021-11-09 13:30:00|7098.78|7098.78|7099.18|7099.18|7099.3|7099.3|7098.78|7098.78|0
1636464900000|2021-11-09 13:35:00|7098.35|7098.35|7099.55|7099.55|7099.55|7099.55|7097.97|7097.97|0
1636465200000|2021-11-09 13:40:00|7099.32|7099.32|7099.82|7099.82|7099.82|7099.82|7098.42|7098.42|0
1636465500000|2021-11-09 13:45:00|7099.83|7099.83|7099.81|7099.81|7100.18|7100.18|7099.77|7099.77|0
1636465800000|2021-11-09 13:50:00|7100.1|7100.1|7099.77|7099.77|7101.35|7101.35|7099.77|7099.77|0
1636466100000|2021-11-09 13:55:00|7099.29|7099.29|7100.16|7100.16|7100.16|7100.16|7099.29|7099.29|0
1636466400000|2021-11-09 14:00:00|7099.85|7099.85|7097.93|7097.93|7100.67|7100.67|7097.93|7097.93|0
1636466700000|2021-11-09 14:05:00|7098.71|7098.71|7099.56|7099.56|7099.56|7099.56|7098.41|7098.41|0
1636467000000|2021-11-09 14:10:00|7099.85|7099.85|7098.03|7098.03|7099.85|7099.85|7098.03|7098.03|0
1636467300000|2021-11-09 14:15:00|7097.82|7097.82|7100.88|7100.88|7100.88|7100.88|7097.82|7097.82|0
1636467600000|2021-11-09 14:20:00|7100.5|7100.5|7101.48|7101.48|7101.48|7101.48|7100.5|7100.5|0
1636467900000|2021-11-09 14:25:00|7101.21|7101.21|7102.18|7102.18|7102.18|7102.18|7100.85|7100.85|0
1636468200000|2021-11-09 14:30:00|7102.33|7102.33|7094.14|7094.14|7102.33|7102.33|7094.14|7094.14|0
1636468500000|2021-11-09 14:35:00|7092.36|7092.36|7090.71|7090.71|7092.36|7092.36|7090.55|7090.55|0
1636468800000|2021-11-09 14:40:00|7092.35|7092.35|7096.33|7096.33|7096.33|7096.33|7092.35|7092.35|0
1636469100000|2021-11-09 14:45:00|7097.97|7097.97|7099.07|7099.07|7099.07|7099.07|7097.88|7097.88|0
1636469400000|2021-11-09 14:50:00|7097.21|7097.21|7093.68|7093.68|7097.21|7097.21|7093.68|7093.68|0
1636469700000|2021-11-09 14:55:00|7090.58|7090.58|7072.97|7072.97|7090.58|7090.58|7072.97|7072.97|0
1636470000000|2021-11-09 15:00:00|7072.26|7072.26|7065.56|7065.56|7073.85|7073.85|7065.45|7065.45|0
1636470300000|2021-11-09 15:05:00|7065.15|7065.15|7070.92|7070.92|7071.8|7071.8|7064.41|7064.41|0
1636470600000|2021-11-09 15:10:00|7067.08|7067.08|7065.51|7065.51|7068.22|7068.22|7064.71|7064.71|0
1636470900000|2021-11-09 15:15:00|7061.07|7061.07|7060.17|7060.17|7063.39|7063.39|7060.17|7060.17|0
1636471200000|2021-11-09 15:20:00|7058.93|7058.93|7062.79|7062.79|7063.66|7063.66|7058.93|7058.93|0
1636471500000|2021-11-09 15:25:00|7061.12|7061.12|7058.91|7058.91|7061.12|7061.12|7058.91|7058.91|0
1636471800000|2021-11-09 15:30:00|7060.19|7060.19|7060.58|7060.58|7060.93|7060.93|7059.9|7059.9|0
1636472100000|2021-11-09 15:35:00|7061.92|7061.92|7061.17|7061.17|7062.54|7062.54|7059.64|7059.64|0
1636472400000|2021-11-09 15:40:00|7062.25|7062.25|7066.07|7066.07|7067.11|7067.11|7062.25|7062.25|0
1636472700000|2021-11-09 15:45:00|7065.29|7065.29|7060.56|7060.56|7065.29|7065.29|7058.5|7058.5|0
1636473000000|2021-11-09 15:50:00|7059.66|7059.66|7058.3|7058.3|7059.66|7059.66|7056.39|7056.39|0
1636473300000|2021-11-09 15:55:00|7056.67|7056.67|7059.39|7059.39|7059.39|7059.39|7056.67|7056.67|0
1636473600000|2021-11-09 16:00:00|7059.46|7059.46|7061.38|7061.38|7061.38|7061.38|7059.46|7059.46|0
1636473900000|2021-11-09 16:05:00|7061.41|7061.41|7063.07|7063.07|7063.12|7063.12|7061.09|7061.09|0
1636474200000|2021-11-09 16:10:00|7064.73|7064.73|7058.93|7058.93|7064.73|7064.73|7058.93|7058.93|0
1636474500000|2021-11-09 16:15:00|7060.07|7060.07|7057.15|7057.15|7060.07|7060.07|7057.15|7057.15|0
1636474800000|2021-11-09 16:20:00|7058.71|7058.71|7061.33|7061.33|7065.7|7065.7|7058.71|7058.71|0
1636475100000|2021-11-09 16:25:00|7059.83|7059.83|7053.85|7053.85|7059.83|7059.83|7053.85|7053.85|0
1636532100000|2021-11-10 08:15:00|7078.66|7078.66|7070.89|7070.89|7079.17|7079.17|7070.89|7070.89|0
1636532400000|2021-11-10 08:20:00|7071.66|7071.66|7067.01|7067.01|7072.28|7072.28|7067.01|7067.01|0
1636532700000|2021-11-10 08:25:00|7065.28|7065.28|7060.12|7060.12|7065.28|7065.28|7060.12|7060.12|0
1636533000000|2021-11-10 08:30:00|7058.94|7058.94|7062.92|7062.92|7062.92|7062.92|7058.94|7058.94|0
1636533300000|2021-11-10 08:35:00|7062.71|7062.71|7056.72|7056.72|7062.71|7062.71|7055.31|7055.31|0
1636533600000|2021-11-10 08:40:00|7056.32|7056.32|7061.52|7061.52|7061.52|7061.52|7056.32|7056.32|0
1636533900000|2021-11-10 08:45:00|7060.84|7060.84|7059.28|7059.28|7060.84|7060.84|7058.85|7058.85|0
1636534200000|2021-11-10 08:50:00|7061.47|7061.47|7057.96|7057.96|7061.47|7061.47|7057.73|7057.73|0
1636534500000|2021-11-10 08:55:00|7056.13|7056.13|7052.51|7052.51|7056.13|7056.13|7051.57|7051.57|0
1636534800000|2021-11-10 09:00:00|7053.04|7053.04|7060.03|7060.03|7060.03|7060.03|7053.04|7053.04|0
1636535100000|2021-11-10 09:05:00|7058.68|7058.68|7061.75|7061.75|7063.37|7063.37|7058.68|7058.68|0
1636535400000|2021-11-10 09:10:00|7059.01|7059.01|7064.45|7064.45|7064.45|7064.45|7057.95|7057.95|0
1636535700000|2021-11-10 09:15:00|7064.14|7064.14|7069.45|7069.45|7071.37|7071.37|7064.12|7064.12|0
1636536000000|2021-11-10 09:20:00|7067.8|7067.8|7065.83|7065.83|7067.8|7067.8|7065.67|7065.67|0
1636536300000|2021-11-10 09:25:00|7066.33|7066.33|7069.13|7069.13|7069.13|7069.13|7065.24|7065.24|0
1636536600000|2021-11-10 09:30:00|7068.28|7068.28|7066.95|7066.95|7068.28|7068.28|7065.48|7065.48|0
1636536900000|2021-11-10 09:35:00|7067.54|7067.54|7057.08|7057.08|7067.54|7067.54|7057.08|7057.08|0
1636537200000|2021-11-10 09:40:00|7057.76|7057.76|7062.16|7062.16|7062.16|7062.16|7057.76|7057.76|0
1636537500000|2021-11-10 09:45:00|7062.75|7062.75|7069.49|7069.49|7069.49|7069.49|7062.75|7062.75|0
1636537800000|2021-11-10 09:50:00|7069.53|7069.53|7065.14|7065.14|7069.53|7069.53|7065.14|7065.14|0
1636538100000|2021-11-10 09:55:00|7063.72|7063.72|7059.19|7059.19|7063.72|7063.72|7059.19|7059.19|0
1636538400000|2021-11-10 10:00:00|7059.35|7059.35|7058.75|7058.75|7059.35|7059.35|7058.18|7058.18|0
1636538700000|2021-11-10 10:05:00|7057.66|7057.66|7060.04|7060.04|7060.04|7060.04|7057.57|7057.57|0
1636539000000|2021-11-10 10:10:00|7060.78|7060.78|7058.65|7058.65|7061.27|7061.27|7058.65|7058.65|0
1636539300000|2021-11-10 10:15:00|7057.46|7057.46|7053.58|7053.58|7057.46|7057.46|7053.58|7053.58|0
1636539600000|2021-11-10 10:20:00|7051.25|7051.25|7047.69|7047.69|7051.25|7051.25|7047.69|7047.69|0
1636539900000|2021-11-10 10:25:00|7047.67|7047.67|7051.6|7051.6|7051.6|7051.6|7047.51|7047.51|0
1636540200000|2021-11-10 10:30:00|7050.66|7050.66|7043.83|7043.83|7051.17|7051.17|7043.31|7043.31|0
1636540500000|2021-11-10 10:35:00|7044.72|7044.72|7045.46|7045.46|7045.87|7045.87|7044.54|7044.54|0
1636540800000|2021-11-10 10:40:00|7043.98|7043.98|7048.14|7048.14|7048.14|7048.14|7043.98|7043.98|0
1636541100000|2021-11-10 10:45:00|7048.79|7048.79|7040.21|7040.21|7048.79|7048.79|7040.21|7040.21|0
1636541400000|2021-11-10 10:50:00|7041.41|7041.41|7042.19|7042.19|7042.19|7042.19|7041.41|7041.41|0
1636541700000|2021-11-10 10:55:00|7042.15|7042.15|7046.07|7046.07|7046.07|7046.07|7042.09|7042.09|0
1636542000000|2021-11-10 11:00:00|7045.29|7045.29|7043.85|7043.85|7045.29|7045.29|7043.85|7043.85|0
1636542300000|2021-11-10 11:05:00|7044.45|7044.45|7046.34|7046.34|7046.34|7046.34|7044.45|7044.45|0
1636542600000|2021-11-10 11:10:00|7045.71|7045.71|7046.55|7046.55|7047.27|7047.27|7045.56|7045.56|0
1636542900000|2021-11-10 11:15:00|7046.66|7046.66|7048.27|7048.27|7048.86|7048.86|7046.66|7046.66|0
1636543200000|2021-11-10 11:20:00|7047.96|7047.96|7049.2|7049.2|7049.2|7049.2|7047.15|7047.15|0
1636543500000|2021-11-10 11:25:00|7049.67|7049.67|7046.25|7046.25|7050.93|7050.93|7046.25|7046.25|0
1636543800000|2021-11-10 11:30:00|7046.29|7046.29|7039.03|7039.03|7046.29|7046.29|7039.03|7039.03|0
1636544100000|2021-11-10 11:35:00|7038.64|7038.64|7036.69|7036.69|7039.11|7039.11|7036.69|7036.69|0
1636544400000|2021-11-10 11:40:00|7037.43|7037.43|7041.12|7041.12|7041.19|7041.19|7037.43|7037.43|0
1636544700000|2021-11-10 11:45:00|7041.47|7041.47|7039.6|7039.6|7041.47|7041.47|7038.88|7038.88|0
1636545000000|2021-11-10 11:50:00|7038.57|7038.57|7039.02|7039.02|7039.42|7039.42|7038.57|7038.57|0
1636545300000|2021-11-10 11:55:00|7038.72|7038.72|7041.04|7041.04|7042.1|7042.1|7038.72|7038.72|0
1636545600000|2021-11-10 12:00:00|7040.62|7040.62|7039.76|7039.76|7041.11|7041.11|7039.03|7039.03|0
1636545900000|2021-11-10 12:05:00|7040.25|7040.25|7042.71|7042.71|7043.51|7043.51|7040.25|7040.25|0
1636546200000|2021-11-10 12:10:00|7043.37|7043.37|7048.25|7048.25|7048.25|7048.25|7043.07|7043.07|0
1636546500000|2021-11-10 12:15:00|7048.1|7048.1|7051.26|7051.26|7051.26|7051.26|7048.1|7048.1|0
1636546800000|2021-11-10 12:20:00|7052.59|7052.59|7055.12|7055.12|7055.12|7055.12|7052.59|7052.59|0
1636547100000|2021-11-10 12:25:00|7055.37|7055.37|7055.76|7055.76|7056.99|7056.99|7055.37|7055.37|0
1636547400000|2021-11-10 12:30:00|7056.64|7056.64|7052.26|7052.26|7056.64|7056.64|7052.26|7052.26|0
1636547700000|2021-11-10 12:35:00|7052.41|7052.41|7054.36|7054.36|7054.36|7054.36|7051.86|7051.86|0
1636548000000|2021-11-10 12:40:00|7055.19|7055.19|7052.9|7052.9|7056.59|7056.59|7052.9|7052.9|0
1636548300000|2021-11-10 12:45:00|7052.59|7052.59|7052.84|7052.84|7054.61|7054.61|7052.59|7052.59|0
1636548600000|2021-11-10 12:50:00|7051.78|7051.78|7053.12|7053.12|7054.06|7054.06|7051.78|7051.78|0
1636548900000|2021-11-10 12:55:00|7053.7|7053.7|7056.68|7056.68|7056.68|7056.68|7052.62|7052.62|0
1636549200000|2021-11-10 13:00:00|7058.93|7058.93|7063.34|7063.34|7063.34|7063.34|7058.93|7058.93|0
1636549500000|2021-11-10 13:05:00|7063.88|7063.88|7068.24|7068.24|7068.24|7068.24|7063.88|7063.88|0
1636549800000|2021-11-10 13:10:00|7069.09|7069.09|7070.44|7070.44|7070.44|7070.44|7069.09|7069.09|0
1636550100000|2021-11-10 13:15:00|7070.46|7070.46|7073.27|7073.27|7073.67|7073.67|7070.46|7070.46|0
1636550400000|2021-11-10 13:20:00|7072.97|7072.97|7069.73|7069.73|7072.97|7072.97|7069.73|7069.73|0
1636550700000|2021-11-10 13:25:00|7070.4|7070.4|7069.3|7069.3|7070.4|7070.4|7068.77|7068.77|0
1636551000000|2021-11-10 13:30:00|7067.82|7067.82|7062.69|7062.69|7067.82|7067.82|7060.16|7060.16|0
1636551300000|2021-11-10 13:35:00|7063.59|7063.59|7060.74|7060.74|7063.59|7063.59|7060.74|7060.74|0
1636551600000|2021-11-10 13:40:00|7057.76|7057.76|7055.76|7055.76|7057.76|7057.76|7055.76|7055.76|0
1636551900000|2021-11-10 13:45:00|7055.9|7055.9|7052.99|7052.99|7055.9|7055.9|7051.74|7051.74|0
1636552200000|2021-11-10 13:50:00|7052.26|7052.26|7052.46|7052.46|7052.55|7052.55|7051.7|7051.7|0
1636552500000|2021-11-10 13:55:00|7050.93|7050.93|7050.03|7050.03|7051.93|7051.93|7049.87|7049.87|0
1636552800000|2021-11-10 14:00:00|7050.85|7050.85|7048.76|7048.76|7050.85|7050.85|7048.76|7048.76|0
1636553100000|2021-11-10 14:05:00|7048.42|7048.42|7050.47|7050.47|7051.06|7051.06|7048.42|7048.42|0
1636553400000|2021-11-10 14:10:00|7050.38|7050.38|7046.56|7046.56|7050.56|7050.56|7046.56|7046.56|0
1636553700000|2021-11-10 14:15:00|7048.38|7048.38|7048.96|7048.96|7050.08|7050.08|7048.38|7048.38|0
1636554000000|2021-11-10 14:20:00|7049.27|7049.27|7048.89|7048.89|7049.27|7049.27|7048.21|7048.21|0
1636554300000|2021-11-10 14:25:00|7049.01|7049.01|7048.95|7048.95|7051.58|7051.58|7046.98|7046.98|0
1636554600000|2021-11-10 14:30:00|7049.17|7049.17|7047.8|7047.8|7052.77|7052.77|7047.8|7047.8|0
1636554900000|2021-11-10 14:35:00|7046.74|7046.74|7051.69|7051.69|7051.69|7051.69|7046.74|7046.74|0
1636555200000|2021-11-10 14:40:00|7050.61|7050.61|7051.92|7051.92|7052.46|7052.46|7050.18|7050.18|0
1636555500000|2021-11-10 14:45:00|7051.53|7051.53|7051.69|7051.69|7051.69|7051.69|7049.27|7049.27|0
1636555800000|2021-11-10 14:50:00|7055.34|7055.34|7056.18|7056.18|7056.24|7056.24|7054.22|7054.22|0
1636556100000|2021-11-10 14:55:00|7054.94|7054.94|7054.76|7054.76|7055.2|7055.2|7054.54|7054.54|0
1636556400000|2021-11-10 15:00:00|7057.84|7057.84|7058.7|7058.7|7059.72|7059.72|7057.84|7057.84|0
1636556700000|2021-11-10 15:05:00|7060.49|7060.49|7057.48|7057.48|7060.83|7060.83|7057.48|7057.48|0
1636557000000|2021-11-10 15:10:00|7058.35|7058.35|7053.39|7053.39|7058.35|7058.35|7053.39|7053.39|0
1636557300000|2021-11-10 15:15:00|7052.6|7052.6|7054.59|7054.59|7055.51|7055.51|7052.6|7052.6|0
1636557600000|2021-11-10 15:20:00|7053.99|7053.99|7058.49|7058.49|7059.65|7059.65|7053.99|7053.99|0
1636557900000|2021-11-10 15:25:00|7058.74|7058.74|7055.29|7055.29|7058.76|7058.76|7055.29|7055.29|0
1636558200000|2021-11-10 15:30:00|7055.2|7055.2|7052.18|7052.18|7055.2|7055.2|7052.18|7052.18|0
1636558500000|2021-11-10 15:35:00|7050.75|7050.75|7053.69|7053.69|7054.21|7054.21|7050.75|7050.75|0
1636558800000|2021-11-10 15:40:00|7053.72|7053.72|7050.61|7050.61|7053.72|7053.72|7050.15|7050.15|0
1636559100000|2021-11-10 15:45:00|7052.14|7052.14|7054.86|7054.86|7054.86|7054.86|7052.14|7052.14|0
1636559400000|2021-11-10 15:50:00|7053.65|7053.65|7052.38|7052.38|7053.93|7053.93|7052.38|7052.38|0
1636559700000|2021-11-10 15:55:00|7054.13|7054.13|7054.54|7054.54|7055.21|7055.21|7054.13|7054.13|0
1636560000000|2021-11-10 16:00:00|7054.25|7054.25|7054.34|7054.34|7055.8|7055.8|7054.25|7054.25|0
1636560300000|2021-11-10 16:05:00|7054.56|7054.56|7051.58|7051.58|7054.56|7054.56|7049.58|7049.58|0
1636560600000|2021-11-10 16:10:00|7052.09|7052.09|7053.04|7053.04|7054.06|7054.06|7052.09|7052.09|0
1636560900000|2021-11-10 16:15:00|7051.92|7051.92|7055.27|7055.27|7055.27|7055.27|7051.92|7051.92|0
1636561200000|2021-11-10 16:20:00|7055.35|7055.35|7055.69|7055.69|7056.6|7056.6|7054.94|7054.94|0
1636561500000|2021-11-10 16:25:00|7054.65|7054.65|7055.01|7055.01|7055.01|7055.01|7053.32|7053.32|0
1636618500000|2021-11-11 08:15:00|7037.36|7037.36|7027.8|7027.8|7037.36|7037.36|7025.75|7025.75|0
1636618800000|2021-11-11 08:20:00|7031.36|7031.36|7031.2|7031.2|7032.97|7032.97|7031.2|7031.2|0
1636619100000|2021-11-11 08:25:00|7029.66|7029.66|7030.96|7030.96|7032.63|7032.63|7027.04|7027.04|0
1636619400000|2021-11-11 08:30:00|7032.53|7032.53|7033.59|7033.59|7036.33|7036.33|7032.53|7032.53|0
1636619700000|2021-11-11 08:35:00|7033.5|7033.5|7044.7|7044.7|7044.7|7044.7|7033.5|7033.5|0
1636620000000|2021-11-11 08:40:00|7045.76|7045.76|7044.9|7044.9|7045.76|7045.76|7044.8|7044.8|0
1636620300000|2021-11-11 08:45:00|7044.27|7044.27|7038.04|7038.04|7045.23|7045.23|7038.04|7038.04|0
1636620600000|2021-11-11 08:50:00|7036.12|7036.12|7032.42|7032.42|7036.12|7036.12|7032.42|7032.42|0
1636620900000|2021-11-11 08:55:00|7033.86|7033.86|7032.31|7032.31|7033.86|7033.86|7031.43|7031.43|0
1636621200000|2021-11-11 09:00:00|7034.03|7034.03|7036.42|7036.42|7036.42|7036.42|7034.03|7034.03|0
1636621500000|2021-11-11 09:05:00|7036.58|7036.58|7037.81|7037.81|7037.81|7037.81|7036.34|7036.34|0
1636621800000|2021-11-11 09:10:00|7037.72|7037.72|7035.86|7035.86|7037.72|7037.72|7035.86|7035.86|0
1636622100000|2021-11-11 09:15:00|7037.14|7037.14|7037.2|7037.2|7039.09|7039.09|7037.04|7037.04|0
1636622400000|2021-11-11 09:20:00|7038.46|7038.46|7037.93|7037.93|7039.2|7039.2|7037.16|7037.16|0
1636622700000|2021-11-11 09:25:00|7038.76|7038.76|7040.03|7040.03|7040.03|7040.03|7036.28|7036.28|0
1636623000000|2021-11-11 09:30:00|7037.92|7037.92|7041.07|7041.07|7041.63|7041.63|7037.92|7037.92|0
1636623300000|2021-11-11 09:35:00|7039.59|7039.59|7037.45|7037.45|7039.59|7039.59|7037.45|7037.45|0
1636623600000|2021-11-11 09:40:00|7039.15|7039.15|7041.33|7041.33|7041.33|7041.33|7039.15|7039.15|0
1636623900000|2021-11-11 09:45:00|7041.79|7041.79|7045.75|7045.75|7046.34|7046.34|7041.79|7041.79|0
1636624200000|2021-11-11 09:50:00|7046.41|7046.41|7044.8|7044.8|7046.85|7046.85|7043.98|7043.98|0
1636624500000|2021-11-11 09:55:00|7043.21|7043.21|7040.84|7040.84|7043.95|7043.95|7040.84|7040.84|0
1636624800000|2021-11-11 10:00:00|7041.56|7041.56|7046.01|7046.01|7046.01|7046.01|7040.77|7040.77|0
1636625100000|2021-11-11 10:05:00|7045.65|7045.65|7047.56|7047.56|7047.56|7047.56|7045.65|7045.65|0
1636625400000|2021-11-11 10:10:00|7048.71|7048.71|7046.21|7046.21|7048.71|7048.71|7046.21|7046.21|0
1636625700000|2021-11-11 10:15:00|7045.89|7045.89|7046.41|7046.41|7047.91|7047.91|7045.45|7045.45|0
1636626000000|2021-11-11 10:20:00|7045.7|7045.7|7046.7|7046.7|7047.72|7047.72|7045.7|7045.7|0
1636626300000|2021-11-11 10:25:00|7044.96|7044.96|7040.43|7040.43|7045.78|7045.78|7040.43|7040.43|0
1636626600000|2021-11-11 10:30:00|7039.12|7039.12|7037.47|7037.47|7039.12|7039.12|7036.33|7036.33|0
1636626900000|2021-11-11 10:35:00|7039.05|7039.05|7037.21|7037.21|7039.14|7039.14|7037.21|7037.21|0
1636627200000|2021-11-11 10:40:00|7036.49|7036.49|7040.19|7040.19|7040.19|7040.19|7036.49|7036.49|0
1636627500000|2021-11-11 10:45:00|7040.27|7040.27|7047.09|7047.09|7047.09|7047.09|7040.27|7040.27|0
1636627800000|2021-11-11 10:50:00|7048.78|7048.78|7052.75|7052.75|7052.75|7052.75|7047.48|7047.48|0
1636628100000|2021-11-11 10:55:00|7054.1|7054.1|7051.96|7051.96|7054.44|7054.44|7051.96|7051.96|0
1636628400000|2021-11-11 11:00:00|7051.99|7051.99|7050.16|7050.16|7052.28|7052.28|7049.78|7049.78|0
1636628700000|2021-11-11 11:05:00|7051.08|7051.08|7046.07|7046.07|7051.08|7051.08|7046.07|7046.07|0
1636629000000|2021-11-11 11:10:00|7044.77|7044.77|7041.69|7041.69|7044.77|7044.77|7040.67|7040.67|0
1636629300000|2021-11-11 11:15:00|7041.71|7041.71|7044.06|7044.06|7044.06|7044.06|7041.71|7041.71|0
1636629600000|2021-11-11 11:20:00|7046.47|7046.47|7048.19|7048.19|7048.19|7048.19|7045.73|7045.73|0
1636629900000|2021-11-11 11:25:00|7048.95|7048.95|7047.03|7047.03|7048.95|7048.95|7046.94|7046.94|0
1636630200000|2021-11-11 11:30:00|7047.07|7047.07|7051.44|7051.44|7051.44|7051.44|7046.88|7046.88|0
1636630500000|2021-11-11 11:35:00|7050.77|7050.77|7057.23|7057.23|7057.23|7057.23|7050.77|7050.77|0
1636630800000|2021-11-11 11:40:00|7056.59|7056.59|7060.25|7060.25|7060.25|7060.25|7056.59|7056.59|0
1636631100000|2021-11-11 11:45:00|7059.92|7059.92|7060.22|7060.22|7060.66|7060.66|7058.92|7058.92|0
1636631400000|2021-11-11 11:50:00|7059.95|7059.95|7064.04|7064.04|7064.04|7064.04|7059.95|7059.95|0
1636631700000|2021-11-11 11:55:00|7064|7064|7070.06|7070.06|7070.06|7070.06|7063.55|7063.55|0
1636632000000|2021-11-11 12:00:00|7071.16|7071.16|7066.89|7066.89|7071.16|7071.16|7065.86|7065.86|0
1636632300000|2021-11-11 12:05:00|7066.82|7066.82|7067.94|7067.94|7067.94|7067.94|7066.37|7066.37|0
1636632600000|2021-11-11 12:10:00|7067.96|7067.96|7064.47|7064.47|7067.96|7067.96|7064.47|7064.47|0
1636632900000|2021-11-11 12:15:00|7063.62|7063.62|7062.8|7062.8|7063.82|7063.82|7061.87|7061.87|0
1636633200000|2021-11-11 12:20:00|7063.16|7063.16|7062.78|7062.78|7063.94|7063.94|7062.66|7062.66|0
1636633500000|2021-11-11 12:25:00|7062.44|7062.44|7064.73|7064.73|7064.73|7064.73|7062.44|7062.44|0
1636633800000|2021-11-11 12:30:00|7062.74|7062.74|7060.54|7060.54|7062.91|7062.91|7060.54|7060.54|0
1636634100000|2021-11-11 12:35:00|7060.46|7060.46|7060.33|7060.33|7060.46|7060.46|7060.27|7060.27|0
1636634400000|2021-11-11 12:40:00|7060.17|7060.17|7062.42|7062.42|7062.42|7062.42|7060.17|7060.17|0
1636634700000|2021-11-11 12:45:00|7062.17|7062.17|7060.22|7060.22|7062.17|7062.17|7060.22|7060.22|0
1636635000000|2021-11-11 12:50:00|7060|7060|7057.92|7057.92|7060|7060|7057.92|7057.92|0
1636635300000|2021-11-11 12:55:00|7057.71|7057.71|7055.54|7055.54|7058.37|7058.37|7055.54|7055.54|0
1636635600000|2021-11-11 13:00:00|7053.82|7053.82|7051|7051|7053.98|7053.98|7051|7051|0
1636635900000|2021-11-11 13:05:00|7051.82|7051.82|7053.31|7053.31|7054.05|7054.05|7051.82|7051.82|0
1636636200000|2021-11-11 13:10:00|7053.68|7053.68|7052.84|7052.84|7053.68|7053.68|7052.26|7052.26|0
1636636500000|2021-11-11 13:15:00|7052.75|7052.75|7053.13|7053.13|7053.13|7053.13|7052.2|7052.2|0
1636636800000|2021-11-11 13:20:00|7051.89|7051.89|7052.86|7052.86|7052.86|7052.86|7050.4|7050.4|0
1636637100000|2021-11-11 13:25:00|7052.3|7052.3|7051.83|7051.83|7053|7053|7051.83|7051.83|0
1636637400000|2021-11-11 13:30:00|7051.59|7051.59|7046.43|7046.43|7051.59|7051.59|7046.43|7046.43|0
1636637700000|2021-11-11 13:35:00|7045.96|7045.96|7047.43|7047.43|7047.43|7047.43|7045.68|7045.68|0
1636638000000|2021-11-11 13:40:00|7048.35|7048.35|7049.64|7049.64|7049.64|7049.64|7047.65|7047.65|0
1636638300000|2021-11-11 13:45:00|7049.65|7049.65|7049.81|7049.81|7049.81|7049.81|7049.15|7049.15|0
1636638600000|2021-11-11 13:50:00|7050.09|7050.09|7047|7047|7050.09|7050.09|7047|7047|0
1636638900000|2021-11-11 13:55:00|7046.46|7046.46|7050.57|7050.57|7050.57|7050.57|7045.71|7045.71|0
1636639200000|2021-11-11 14:00:00|7051.03|7051.03|7050.75|7050.75|7052.63|7052.63|7050.75|7050.75|0
1636639500000|2021-11-11 14:05:00|7050.66|7050.66|7048.02|7048.02|7050.66|7050.66|7047.94|7047.94|0
1636639800000|2021-11-11 14:10:00|7047.96|7047.96|7046.91|7046.91|7047.96|7047.96|7046.61|7046.61|0
1636640100000|2021-11-11 14:15:00|7047.01|7047.01|7046.54|7046.54|7047.01|7047.01|7046.13|7046.13|0
1636640400000|2021-11-11 14:20:00|7046.37|7046.37|7046.43|7046.43|7046.43|7046.43|7045.93|7045.93|0
1636640700000|2021-11-11 14:25:00|7046.56|7046.56|7045.66|7045.66|7046.95|7046.95|7045.43|7045.43|0
1636641000000|2021-11-11 14:30:00|7046.68|7046.68|7037.86|7037.86|7046.68|7046.68|7037.86|7037.86|0
1636641300000|2021-11-11 14:35:00|7038.65|7038.65|7035.76|7035.76|7038.65|7038.65|7035.76|7035.76|0
1636641600000|2021-11-11 14:40:00|7034.49|7034.49|7036.77|7036.77|7036.77|7036.77|7034.2|7034.2|0
1636641900000|2021-11-11 14:45:00|7035.54|7035.54|7036.21|7036.21|7036.21|7036.21|7035.54|7035.54|0
1636642200000|2021-11-11 14:50:00|7037.39|7037.39|7037.53|7037.53|7037.53|7037.53|7035.64|7035.64|0
1636642500000|2021-11-11 14:55:00|7037.61|7037.61|7035.41|7035.41|7038.49|7038.49|7035.26|7035.26|0
1636642800000|2021-11-11 15:00:00|7035.17|7035.17|7030.97|7030.97|7035.17|7035.17|7030.78|7030.78|0
1636643100000|2021-11-11 15:05:00|7032.04|7032.04|7028.59|7028.59|7033.5|7033.5|7028.59|7028.59|0
1636643400000|2021-11-11 15:10:00|7027.68|7027.68|7033.38|7033.38|7033.61|7033.61|7027.68|7027.68|0
1636643700000|2021-11-11 15:15:00|7034.1|7034.1|7036.09|7036.09|7036.09|7036.09|7033.92|7033.92|0
1636644000000|2021-11-11 15:20:00|7038.48|7038.48|7039.81|7039.81|7040.49|7040.49|7038.48|7038.48|0
1636644300000|2021-11-11 15:25:00|7040.37|7040.37|7038.38|7038.38|7040.37|7040.37|7037.33|7037.33|0
1636644600000|2021-11-11 15:30:00|7036.96|7036.96|7037.63|7037.63|7037.63|7037.63|7036.2|7036.2|0
1636644900000|2021-11-11 15:35:00|7037.37|7037.37|7034.95|7034.95|7038.54|7038.54|7034.95|7034.95|0
1636645200000|2021-11-11 15:40:00|7034.85|7034.85|7039.5|7039.5|7039.5|7039.5|7034.85|7034.85|0
1636645500000|2021-11-11 15:45:00|7039.59|7039.59|7035.15|7035.15|7039.59|7039.59|7034.93|7034.93|0
1636645800000|2021-11-11 15:50:00|7035.68|7035.68|7036.06|7036.06|7036.71|7036.71|7035.68|7035.68|0
1636646100000|2021-11-11 15:55:00|7036.44|7036.44|7033.56|7033.56|7036.44|7036.44|7033.56|7033.56|0
1636646400000|2021-11-11 16:00:00|7032.56|7032.56|7034.32|7034.32|7034.62|7034.62|7032.56|7032.56|0
1636646700000|2021-11-11 16:05:00|7034.5|7034.5|7034.04|7034.04|7036.08|7036.08|7034.04|7034.04|0
1636647000000|2021-11-11 16:10:00|7033.6|7033.6|7036.08|7036.08|7036.38|7036.38|7033.6|7033.6|0
1636647300000|2021-11-11 16:15:00|7035.98|7035.98|7034.4|7034.4|7035.98|7035.98|7033.4|7033.4|0
1636647600000|2021-11-11 16:20:00|7034.57|7034.57|7038.74|7038.74|7038.74|7038.74|7034.57|7034.57|0
1636647900000|2021-11-11 16:25:00|7037.71|7037.71|7034.2|7034.2|7037.71|7037.71|7033.04|7033.04|0
1636704900000|2021-11-12 08:15:00|7037.05|7037.05|7035.16|7035.16|7037.49|7037.49|7035.16|7035.16|0
1636705200000|2021-11-12 08:20:00|7037.25|7037.25|7032.71|7032.71|7037.25|7037.25|7031.91|7031.91|0
1636705500000|2021-11-12 08:25:00|7035.71|7035.71|7037.13|7037.13|7037.13|7037.13|7035.68|7035.68|0
1636705800000|2021-11-12 08:30:00|7037.42|7037.42|7024.22|7024.22|7037.42|7037.42|7024.22|7024.22|0
1636706100000|2021-11-12 08:35:00|7025.17|7025.17|7020.23|7020.23|7025.17|7025.17|7020.23|7020.23|0
1636706400000|2021-11-12 08:40:00|7020.44|7020.44|7020.49|7020.49|7020.73|7020.73|7017.87|7017.87|0
1636706700000|2021-11-12 08:45:00|7021.89|7021.89|7027.82|7027.82|7027.82|7027.82|7021.89|7021.89|0
1636707000000|2021-11-12 08:50:00|7025.33|7025.33|7026.85|7026.85|7026.85|7026.85|7024.27|7024.27|0
1636707300000|2021-11-12 08:55:00|7031.08|7031.08|7032.86|7032.86|7032.86|7032.86|7031.08|7031.08|0
1636707600000|2021-11-12 09:00:00|7033.97|7033.97|7027.59|7027.59|7033.97|7033.97|7027.59|7027.59|0
1636707900000|2021-11-12 09:05:00|7027.41|7027.41|7030.17|7030.17|7030.17|7030.17|7027.29|7027.29|0
1636708200000|2021-11-12 09:10:00|7030.01|7030.01|7032.55|7032.55|7032.55|7032.55|7030.01|7030.01|0
1636708500000|2021-11-12 09:15:00|7034.05|7034.05|7033.47|7033.47|7036.23|7036.23|7033.47|7033.47|0
1636708800000|2021-11-12 09:20:00|7032.71|7032.71|7028.81|7028.81|7032.98|7032.98|7028.81|7028.81|0
1636709100000|2021-11-12 09:25:00|7029.39|7029.39|7030.89|7030.89|7031.38|7031.38|7028.41|7028.41|0
1636709400000|2021-11-12 09:30:00|7028.98|7028.98|7031.56|7031.56|7031.56|7031.56|7028.98|7028.98|0
1636709700000|2021-11-12 09:35:00|7029.96|7029.96|7026.51|7026.51|7029.96|7029.96|7026.51|7026.51|0
1636710000000|2021-11-12 09:40:00|7027.39|7027.39|7029.37|7029.37|7029.37|7029.37|7027.39|7027.39|0
1636710300000|2021-11-12 09:45:00|7030.79|7030.79|7027.41|7027.41|7030.79|7030.79|7027.41|7027.41|0
1636710600000|2021-11-12 09:50:00|7028.83|7028.83|7030.9|7030.9|7031.36|7031.36|7028.83|7028.83|0
1636710900000|2021-11-12 09:55:00|7031.17|7031.17|7031.65|7031.65|7032.94|7032.94|7031.17|7031.17|0
1636711200000|2021-11-12 10:00:00|7029.99|7029.99|7032.83|7032.83|7032.83|7032.83|7029.99|7029.99|0
1636711500000|2021-11-12 10:05:00|7032.42|7032.42|7034.05|7034.05|7034.05|7034.05|7032.01|7032.01|0
1636711800000|2021-11-12 10:10:00|7034.94|7034.94|7033.09|7033.09|7037.57|7037.57|7033.09|7033.09|0
1636712100000|2021-11-12 10:15:00|7032.3|7032.3|7033.04|7033.04|7033.04|7033.04|7030.51|7030.51|0
1636712400000|2021-11-12 10:20:00|7031.35|7031.35|7031.28|7031.28|7031.35|7031.35|7030.41|7030.41|0
1636712700000|2021-11-12 10:25:00|7031.41|7031.41|7029.38|7029.38|7032.68|7032.68|7029.38|7029.38|0
1636713000000|2021-11-12 10:30:00|7028.2|7028.2|7028.12|7028.12|7028.48|7028.48|7027.71|7027.71|0
1636713300000|2021-11-12 10:35:00|7027.33|7027.33|7024.88|7024.88|7027.33|7027.33|7024.88|7024.88|0
1636713600000|2021-11-12 10:40:00|7026.43|7026.43|7031.45|7031.45|7031.45|7031.45|7026.43|7026.43|0
1636713900000|2021-11-12 10:45:00|7029.9|7029.9|7030.28|7030.28|7030.66|7030.66|7029.75|7029.75|0
1636714200000|2021-11-12 10:50:00|7030.72|7030.72|7031.17|7031.17|7031.69|7031.69|7030.72|7030.72|0
1636714500000|2021-11-12 10:55:00|7031.09|7031.09|7032.27|7032.27|7032.27|7032.27|7031.02|7031.02|0
1636714800000|2021-11-12 11:00:00|7031.96|7031.96|7028.97|7028.97|7031.96|7031.96|7028.97|7028.97|0
1636715100000|2021-11-12 11:05:00|7029.25|7029.25|7028.58|7028.58|7029.52|7029.52|7028.58|7028.58|0
1636715400000|2021-11-12 11:10:00|7029.62|7029.62|7031.67|7031.67|7031.67|7031.67|7029.62|7029.62|0
1636715700000|2021-11-12 11:15:00|7030.59|7030.59|7030.74|7030.74|7030.74|7030.74|7030.42|7030.42|0
1636716000000|2021-11-12 11:20:00|7032.51|7032.51|7033.2|7033.2|7033.2|7033.2|7030.9|7030.9|0
1636716300000|2021-11-12 11:25:00|7033.15|7033.15|7034.41|7034.41|7034.41|7034.41|7033.15|7033.15|0
1636716600000|2021-11-12 11:30:00|7034.14|7034.14|7033.96|7033.96|7034.14|7034.14|7033.24|7033.24|0
1636716900000|2021-11-12 11:35:00|7034.62|7034.62|7034.86|7034.86|7035.73|7035.73|7034.24|7034.24|0
1636717200000|2021-11-12 11:40:00|7034.67|7034.67|7034.12|7034.12|7035.66|7035.66|7034.12|7034.12|0
1636717500000|2021-11-12 11:45:00|7034.5|7034.5|7035.73|7035.73|7035.73|7035.73|7034.5|7034.5|0
1636717800000|2021-11-12 11:50:00|7034.54|7034.54|7032.96|7032.96|7034.54|7034.54|7031.4|7031.4|0
1636718100000|2021-11-12 11:55:00|7033.5|7033.5|7033.08|7033.08|7033.5|7033.5|7031.67|7031.67|0
1636718400000|2021-11-12 12:00:00|7033.07|7033.07|7033.24|7033.24|7033.64|7033.64|7032.12|7032.12|0
1636718700000|2021-11-12 12:05:00|7034.02|7034.02|7032.27|7032.27|7034.39|7034.39|7032.27|7032.27|0
1636719000000|2021-11-12 12:10:00|7032.73|7032.73|7032.12|7032.12|7033.23|7033.23|7032.12|7032.12|0
1636719300000|2021-11-12 12:15:00|7032.16|7032.16|7034.5|7034.5|7034.88|7034.88|7032.16|7032.16|0
1636719600000|2021-11-12 12:20:00|7033.6|7033.6|7028.11|7028.11|7033.6|7033.6|7028.11|7028.11|0
1636719900000|2021-11-12 12:25:00|7028.79|7028.79|7029.43|7029.43|7030.8|7030.8|7028.79|7028.79|0
1636720200000|2021-11-12 12:30:00|7030.97|7030.97|7029.25|7029.25|7030.97|7030.97|7029.25|7029.25|0
1636720500000|2021-11-12 12:35:00|7029.47|7029.47|7029.52|7029.52|7030.16|7030.16|7029.47|7029.47|0
1636720800000|2021-11-12 12:40:00|7029.9|7029.9|7029.43|7029.43|7029.9|7029.9|7028.85|7028.85|0
1636721100000|2021-11-12 12:45:00|7029.01|7029.01|7028.1|7028.1|7029.01|7029.01|7027.55|7027.55|0
1636721400000|2021-11-12 12:50:00|7028.31|7028.31|7028.72|7028.72|7029.38|7029.38|7027.99|7027.99|0
1636721700000|2021-11-12 12:55:00|7028.34|7028.34|7029.49|7029.49|7030.11|7030.11|7028.21|7028.21|0
1636722000000|2021-11-12 13:00:00|7029.98|7029.98|7029.97|7029.97|7029.98|7029.98|7028.31|7028.31|0
1636722300000|2021-11-12 13:05:00|7028.98|7028.98|7030.31|7030.31|7031.01|7031.01|7028.98|7028.98|0
1636722600000|2021-11-12 13:10:00|7029.26|7029.26|7030.02|7030.02|7030.57|7030.57|7029.26|7029.26|0
1636722900000|2021-11-12 13:15:00|7029.8|7029.8|7031.39|7031.39|7031.39|7031.39|7029.8|7029.8|0
1636723200000|2021-11-12 13:20:00|7032.71|7032.71|7035.17|7035.17|7035.17|7035.17|7032.71|7032.71|0
1636723500000|2021-11-12 13:25:00|7035.79|7035.79|7038.3|7038.3|7038.3|7038.3|7035.16|7035.16|0
1636723800000|2021-11-12 13:30:00|7038.46|7038.46|7039.77|7039.77|7039.77|7039.77|7037.8|7037.8|0
1636724100000|2021-11-12 13:35:00|7040.15|7040.15|7041.57|7041.57|7042.39|7042.39|7039.98|7039.98|0
1636724400000|2021-11-12 13:40:00|7041.61|7041.61|7042.99|7042.99|7043.51|7043.51|7041.61|7041.61|0
1636724700000|2021-11-12 13:45:00|7041.47|7041.47|7044.84|7044.84|7044.84|7044.84|7041.27|7041.27|0
1636725000000|2021-11-12 13:50:00|7045.84|7045.84|7047.08|7047.08|7047.08|7047.08|7045.84|7045.84|0
1636725300000|2021-11-12 13:55:00|7047.14|7047.14|7047.54|7047.54|7047.54|7047.54|7046.46|7046.46|0
1636725600000|2021-11-12 14:00:00|7047.01|7047.01|7046.74|7046.74|7047.67|7047.67|7046.74|7046.74|0
1636725900000|2021-11-12 14:05:00|7047.71|7047.71|7049.45|7049.45|7049.45|7049.45|7047.71|7047.71|0
1636726200000|2021-11-12 14:10:00|7049.6|7049.6|7048.78|7048.78|7049.6|7049.6|7048.31|7048.31|0
1636726500000|2021-11-12 14:15:00|7048.46|7048.46|7049.13|7049.13|7049.16|7049.16|7048.03|7048.03|0
1636726800000|2021-11-12 14:20:00|7050|7050|7050.74|7050.74|7050.81|7050.81|7049.64|7049.64|0
1636727100000|2021-11-12 14:25:00|7051.03|7051.03|7053.57|7053.57|7054.77|7054.77|7051.03|7051.03|0
1636727400000|2021-11-12 14:30:00|7051.64|7051.64|7046.7|7046.7|7051.64|7051.64|7046.7|7046.7|0
1636727700000|2021-11-12 14:35:00|7044.51|7044.51|7040.21|7040.21|7044.51|7044.51|7040.21|7040.21|0
1636728000000|2021-11-12 14:40:00|7041.32|7041.32|7044.61|7044.61|7045.31|7045.31|7041.32|7041.32|0
1636728300000|2021-11-12 14:45:00|7044.25|7044.25|7041.76|7041.76|7044.35|7044.35|7040.58|7040.58|0
1636728600000|2021-11-12 14:50:00|7041.67|7041.67|7041.58|7041.58|7042.08|7042.08|7040.99|7040.99|0
1636728900000|2021-11-12 14:55:00|7041.75|7041.75|7044.2|7044.2|7044.2|7044.2|7041.75|7041.75|0
1636729200000|2021-11-12 15:00:00|7044.94|7044.94|7043.51|7043.51|7044.94|7044.94|7043.42|7043.42|0
1636729500000|2021-11-12 15:05:00|7043.89|7043.89|7046.52|7046.52|7048.04|7048.04|7043.89|7043.89|0
1636729800000|2021-11-12 15:10:00|7046.82|7046.82|7044.26|7044.26|7046.82|7046.82|7043.84|7043.84|0
1636730100000|2021-11-12 15:15:00|7043.41|7043.41|7042.18|7042.18|7043.41|7043.41|7041.28|7041.28|0
1636730400000|2021-11-12 15:20:00|7042.2|7042.2|7041.25|7041.25|7043.7|7043.7|7041.25|7041.25|0
1636730700000|2021-11-12 15:25:00|7040.76|7040.76|7037.1|7037.1|7040.76|7040.76|7037.1|7037.1|0
1636731000000|2021-11-12 15:30:00|7037.29|7037.29|7037.68|7037.68|7037.68|7037.68|7036.65|7036.65|0
1636731300000|2021-11-12 15:35:00|7038.51|7038.51|7038.72|7038.72|7039.7|7039.7|7037.74|7037.74|0
1636731600000|2021-11-12 15:40:00|7039.5|7039.5|7041.58|7041.58|7041.58|7041.58|7039.5|7039.5|0
1636731900000|2021-11-12 15:45:00|7041.67|7041.67|7042.07|7042.07|7042.1|7042.1|7041.67|7041.67|0
1636732200000|2021-11-12 15:50:00|7041.63|7041.63|7046.23|7046.23|7046.23|7046.23|7041.5|7041.5|0
1636732500000|2021-11-12 15:55:00|7046.17|7046.17|7046.4|7046.4|7047.51|7047.51|7046.17|7046.17|0
1636732800000|2021-11-12 16:00:00|7046.76|7046.76|7046|7046|7047.65|7047.65|7046|7046|0
1636733100000|2021-11-12 16:05:00|7045.44|7045.44|7046.93|7046.93|7046.93|7046.93|7044.8|7044.8|0
1636733400000|2021-11-12 16:10:00|7045.08|7045.08|7045.37|7045.37|7045.37|7045.37|7044.77|7044.77|0
1636733700000|2021-11-12 16:15:00|7045.02|7045.02|7046.91|7046.91|7046.91|7046.91|7044.17|7044.17|0
1636734000000|2021-11-12 16:20:00|7047.24|7047.24|7046.76|7046.76|7047.4|7047.4|7046.76|7046.76|0
1636734300000|2021-11-12 16:25:00|7046.24|7046.24|7047.27|7047.27|7047.47|7047.47|7046.24|7046.24|0
1636964100000|2021-11-15 08:15:00|7057.18|7057.18|7059.11|7059.11|7060.19|7060.19|7057.18|7057.18|0
1636964400000|2021-11-15 08:20:00|7060.88|7060.88|7063.24|7063.24|7063.31|7063.31|7060.88|7060.88|0
1636964700000|2021-11-15 08:25:00|7065.34|7065.34|7070.2|7070.2|7070.54|7070.54|7065.34|7065.34|0
1636965000000|2021-11-15 08:30:00|7067.75|7067.75|7064.53|7064.53|7068.54|7068.54|7064.53|7064.53|0
1636965300000|2021-11-15 08:35:00|7067.51|7067.51|7068.01|7068.01|7069.43|7069.43|7067.51|7067.51|0
1636965600000|2021-11-15 08:40:00|7068.03|7068.03|7067.53|7067.53|7068.1|7068.1|7064.44|7064.44|0
1636965900000|2021-11-15 08:45:00|7068.77|7068.77|7066.99|7066.99|7068.77|7068.77|7065.51|7065.51|0
1636966200000|2021-11-15 08:50:00|7069.27|7069.27|7074.42|7074.42|7074.42|7074.42|7068.23|7068.23|0
1636966500000|2021-11-15 08:55:00|7074.87|7074.87|7075.58|7075.58|7076.37|7076.37|7074.87|7074.87|0
1636966800000|2021-11-15 09:00:00|7075.16|7075.16|7076.32|7076.32|7076.32|7076.32|7073.64|7073.64|0
1636967100000|2021-11-15 09:05:00|7075.79|7075.79|7076.08|7076.08|7077.34|7077.34|7075.79|7075.79|0
1636967400000|2021-11-15 09:10:00|7075.98|7075.98|7073.43|7073.43|7075.98|7075.98|7073.43|7073.43|0
1636967700000|2021-11-15 09:15:00|7070.46|7070.46|7072.42|7072.42|7072.42|7072.42|7070.46|7070.46|0
1636968000000|2021-11-15 09:20:00|7072.91|7072.91|7067.44|7067.44|7072.91|7072.91|7067.29|7067.29|0
1636968300000|2021-11-15 09:25:00|7072.23|7072.23|7067.18|7067.18|7072.23|7072.23|7067.18|7067.18|0
1636968600000|2021-11-15 09:30:00|7066.29|7066.29|7065.51|7065.51|7066.29|7066.29|7062.05|7062.05|0
1636968900000|2021-11-15 09:35:00|7064.63|7064.63|7059.39|7059.39|7064.63|7064.63|7059.39|7059.39|0
1636969200000|2021-11-15 09:40:00|7058.27|7058.27|7060.64|7060.64|7060.64|7060.64|7058.27|7058.27|0
1636969500000|2021-11-15 09:45:00|7062.15|7062.15|7061.18|7061.18|7062.15|7062.15|7060.21|7060.21|0
1636969800000|2021-11-15 09:50:00|7060.23|7060.23|7058.43|7058.43|7060.23|7060.23|7058.43|7058.43|0
1636970100000|2021-11-15 09:55:00|7058.7|7058.7|7056.73|7056.73|7058.7|7058.7|7056.49|7056.49|0
1636970400000|2021-11-15 10:00:00|7057.88|7057.88|7058.95|7058.95|7060.08|7060.08|7057.88|7057.88|0
1636970700000|2021-11-15 10:05:00|7058.37|7058.37|7059.63|7059.63|7060.34|7060.34|7058.37|7058.37|0
1636971000000|2021-11-15 10:10:00|7059.24|7059.24|7057.91|7057.91|7059.24|7059.24|7057.91|7057.91|0
1636971300000|2021-11-15 10:15:00|7059.4|7059.4|7062.79|7062.79|7062.79|7062.79|7058.88|7058.88|0
1636971600000|2021-11-15 10:20:00|7061.74|7061.74|7057.44|7057.44|7061.74|7061.74|7057.05|7057.05|0
1636971900000|2021-11-15 10:25:00|7057.99|7057.99|7055.54|7055.54|7057.99|7057.99|7055.54|7055.54|0
1636972200000|2021-11-15 10:30:00|7057.44|7057.44|7057.82|7057.82|7058.54|7058.54|7057.44|7057.44|0
1636972500000|2021-11-15 10:35:00|7058.12|7058.12|7061.67|7061.67|7061.67|7061.67|7058.12|7058.12|0
1636972800000|2021-11-15 10:40:00|7061.89|7061.89|7061.97|7061.97|7062.68|7062.68|7061.89|7061.89|0
1636973100000|2021-11-15 10:45:00|7062.58|7062.58|7064.14|7064.14|7064.6|7064.6|7062.58|7062.58|0
1636973400000|2021-11-15 10:50:00|7064.95|7064.95|7066.74|7066.74|7066.74|7066.74|7064.7|7064.7|0
1636973700000|2021-11-15 10:55:00|7066.99|7066.99|7067.9|7067.9|7067.9|7067.9|7066.99|7066.99|0
1636974000000|2021-11-15 11:00:00|7067.26|7067.26|7066.71|7066.71|7067.26|7067.26|7066.09|7066.09|0
1636974300000|2021-11-15 11:05:00|7066.65|7066.65|7066.26|7066.26|7067.49|7067.49|7066.26|7066.26|0
1636974600000|2021-11-15 11:10:00|7065.87|7065.87|7065.22|7065.22|7066.05|7066.05|7064.76|7064.76|0
1636974900000|2021-11-15 11:15:00|7066.2|7066.2|7066.63|7066.63|7066.63|7066.63|7065.19|7065.19|0
1636975200000|2021-11-15 11:20:00|7065.48|7065.48|7065.66|7065.66|7065.66|7065.66|7063.44|7063.44|0
1636975500000|2021-11-15 11:25:00|7065.48|7065.48|7062.05|7062.05|7065.48|7065.48|7062.05|7062.05|0
1636975800000|2021-11-15 11:30:00|7062.24|7062.24|7065|7065|7065|7065|7062.24|7062.24|0
1636976100000|2021-11-15 11:35:00|7065.91|7065.91|7067.78|7067.78|7067.78|7067.78|7065.91|7065.91|0
1636976400000|2021-11-15 11:40:00|7068.25|7068.25|7068.63|7068.63|7069.25|7069.25|7067.81|7067.81|0
1636976700000|2021-11-15 11:45:00|7068.09|7068.09|7064.77|7064.77|7068.09|7068.09|7064.77|7064.77|0
1636977000000|2021-11-15 11:50:00|7064.7|7064.7|7061.2|7061.2|7064.7|7064.7|7060.43|7060.43|0
1636977300000|2021-11-15 11:55:00|7062.39|7062.39|7061.98|7061.98|7062.39|7062.39|7060.87|7060.87|0
1636977600000|2021-11-15 12:00:00|7061.42|7061.42|7059.69|7059.69|7061.42|7061.42|7059.69|7059.69|0
1636977900000|2021-11-15 12:05:00|7059.97|7059.97|7059.18|7059.18|7059.97|7059.97|7058.54|7058.54|0
1636978200000|2021-11-15 12:10:00|7060.16|7060.16|7061.8|7061.8|7062.82|7062.82|7060.16|7060.16|0
1636978500000|2021-11-15 12:15:00|7061.01|7061.01|7059.93|7059.93|7061.01|7061.01|7059.93|7059.93|0
1636978800000|2021-11-15 12:20:00|7058.28|7058.28|7059.46|7059.46|7059.56|7059.56|7058.28|7058.28|0
1636979100000|2021-11-15 12:25:00|7059.04|7059.04|7057.3|7057.3|7059.07|7059.07|7057.3|7057.3|0
1636979400000|2021-11-15 12:30:00|7056.78|7056.78|7055.93|7055.93|7056.78|7056.78|7055.93|7055.93|0
1636979700000|2021-11-15 12:35:00|7055.78|7055.78|7054.95|7054.95|7055.78|7055.78|7054.69|7054.69|0
1636980000000|2021-11-15 12:40:00|7055.84|7055.84|7054.75|7054.75|7056.74|7056.74|7054.75|7054.75|0
1636980300000|2021-11-15 12:45:00|7054.92|7054.92|7054.71|7054.71|7054.92|7054.92|7054.3|7054.3|0
1636980600000|2021-11-15 12:50:00|7055.46|7055.46|7054.07|7054.07|7055.46|7055.46|7053.12|7053.12|0
1636980900000|2021-11-15 12:55:00|7054.09|7054.09|7054.62|7054.62|7054.99|7054.99|7054.09|7054.09|0
1636981200000|2021-11-15 13:00:00|7055.05|7055.05|7055.38|7055.38|7055.38|7055.38|7054.36|7054.36|0
1636981500000|2021-11-15 13:05:00|7055.33|7055.33|7055.55|7055.55|7056.43|7056.43|7054.69|7054.69|0
1636981800000|2021-11-15 13:10:00|7054.86|7054.86|7053.94|7053.94|7054.86|7054.86|7053.89|7053.89|0
1636982100000|2021-11-15 13:15:00|7053.43|7053.43|7055.49|7055.49|7055.49|7055.49|7053.43|7053.43|0
1636982400000|2021-11-15 13:20:00|7055.9|7055.9|7058.53|7058.53|7058.53|7058.53|7055.9|7055.9|0
1636982700000|2021-11-15 13:25:00|7057.66|7057.66|7056.21|7056.21|7057.66|7057.66|7056.21|7056.21|0
1636983000000|2021-11-15 13:30:00|7055.97|7055.97|7054.46|7054.46|7055.97|7055.97|7054.01|7054.01|0
1636983300000|2021-11-15 13:35:00|7054.01|7054.01|7054.54|7054.54|7054.88|7054.88|7054.01|7054.01|0
1636983600000|2021-11-15 13:40:00|7055.22|7055.22|7054.9|7054.9|7055.45|7055.45|7053.97|7053.97|0
1636983900000|2021-11-15 13:45:00|7052.74|7052.74|7051.12|7051.12|7052.74|7052.74|7051.12|7051.12|0
1636984200000|2021-11-15 13:50:00|7052.27|7052.27|7052.94|7052.94|7052.94|7052.94|7051.81|7051.81|0
1636984500000|2021-11-15 13:55:00|7053.95|7053.95|7054.56|7054.56|7055.62|7055.62|7053.95|7053.95|0
1636984800000|2021-11-15 14:00:00|7054.82|7054.82|7055.68|7055.68|7055.68|7055.68|7054.8|7054.8|0
1636985100000|2021-11-15 14:05:00|7055.41|7055.41|7054.42|7054.42|7055.41|7055.41|7054.42|7054.42|0
1636985400000|2021-11-15 14:10:00|7055.32|7055.32|7054.84|7054.84|7056.42|7056.42|7054.84|7054.84|0
1636985700000|2021-11-15 14:15:00|7054.22|7054.22|7053.13|7053.13|7054.22|7054.22|7052.71|7052.71|0
1636986000000|2021-11-15 14:20:00|7052.44|7052.44|7054|7054|7054.95|7054.95|7052.44|7052.44|0
1636986300000|2021-11-15 14:25:00|7052.84|7052.84|7052.23|7052.23|7053.38|7053.38|7051.94|7051.94|0
1636986600000|2021-11-15 14:30:00|7051.35|7051.35|7049.08|7049.08|7051.35|7051.35|7049.08|7049.08|0
1636986900000|2021-11-15 14:35:00|7049.98|7049.98|7048.16|7048.16|7053.73|7053.73|7048.16|7048.16|0
1636987200000|2021-11-15 14:40:00|7047.97|7047.97|7045.94|7045.94|7047.97|7047.97|7045.58|7045.58|0
1636987500000|2021-11-15 14:45:00|7045.55|7045.55|7046.48|7046.48|7046.48|7046.48|7044.97|7044.97|0
1636987800000|2021-11-15 14:50:00|7046|7046|7043.19|7043.19|7046|7046|7043.14|7043.14|0
1636988100000|2021-11-15 14:55:00|7044.34|7044.34|7048.54|7048.54|7048.54|7048.54|7044.34|7044.34|0
1636988400000|2021-11-15 15:00:00|7049.1|7049.1|7048.44|7048.44|7049.72|7049.72|7048.44|7048.44|0
1636988700000|2021-11-15 15:05:00|7046.81|7046.81|7044.94|7044.94|7046.81|7046.81|7044.94|7044.94|0
1636989000000|2021-11-15 15:10:00|7045.53|7045.53|7044.74|7044.74|7045.84|7045.84|7044.49|7044.49|0
1636989300000|2021-11-15 15:15:00|7044.2|7044.2|7044.6|7044.6|7045.52|7045.52|7044.2|7044.2|0
1636989600000|2021-11-15 15:20:00|7042.76|7042.76|7043.88|7043.88|7043.88|7043.88|7042.51|7042.51|0
1636989900000|2021-11-15 15:25:00|7044.35|7044.35|7042.13|7042.13|7044.95|7044.95|7042.13|7042.13|0
1636990200000|2021-11-15 15:30:00|7042.42|7042.42|7040.02|7040.02|7042.75|7042.75|7040.02|7040.02|0
1636990500000|2021-11-15 15:35:00|7040.57|7040.57|7042.29|7042.29|7042.29|7042.29|7040.57|7040.57|0
1636990800000|2021-11-15 15:40:00|7042.2|7042.2|7040.65|7040.65|7042.2|7042.2|7039.83|7039.83|0
1636991100000|2021-11-15 15:45:00|7040.56|7040.56|7043.66|7043.66|7043.66|7043.66|7040.56|7040.56|0
1636991400000|2021-11-15 15:50:00|7044.37|7044.37|7045.55|7045.55|7045.55|7045.55|7044.37|7044.37|0
1636991700000|2021-11-15 15:55:00|7044.84|7044.84|7044.8|7044.8|7044.85|7044.85|7043.86|7043.86|0
1636992000000|2021-11-15 16:00:00|7044.67|7044.67|7044.4|7044.4|7044.67|7044.67|7043.03|7043.03|0
1636992300000|2021-11-15 16:05:00|7043.19|7043.19|7045.6|7045.6|7045.73|7045.73|7043.19|7043.19|0
1636992600000|2021-11-15 16:10:00|7045.54|7045.54|7044.04|7044.04|7045.61|7045.61|7044.04|7044.04|0
1636992900000|2021-11-15 16:15:00|7043.74|7043.74|7041.3|7041.3|7043.74|7043.74|7041.3|7041.3|0
1636993200000|2021-11-15 16:20:00|7040.46|7040.46|7043|7043|7043|7043|7040.46|7040.46|0
1636993500000|2021-11-15 16:25:00|7042.53|7042.53|7040.35|7040.35|7043.16|7043.16|7040.35|7040.35|0
1637050500000|2021-11-16 08:15:00|7038.06|7038.06|7036.66|7036.66|7039.19|7039.19|7035.86|7035.86|0
1637050800000|2021-11-16 08:20:00|7035.26|7035.26|7031.5|7031.5|7035.26|7035.26|7031.33|7031.33|0
1637051100000|2021-11-16 08:25:00|7030.92|7030.92|7027.49|7027.49|7030.92|7030.92|7027.49|7027.49|0
1637051400000|2021-11-16 08:30:00|7028.6|7028.6|7028.89|7028.89|7030.54|7030.54|7028.6|7028.6|0
1637051700000|2021-11-16 08:35:00|7028.34|7028.34|7022.79|7022.79|7028.34|7028.34|7022.79|7022.79|0
1637052000000|2021-11-16 08:40:00|7022.84|7022.84|7026.75|7026.75|7026.75|7026.75|7022.84|7022.84|0
1637052300000|2021-11-16 08:45:00|7028.49|7028.49|7028.34|7028.34|7029.06|7029.06|7027.59|7027.59|0
1637052600000|2021-11-16 08:50:00|7028.33|7028.33|7027.1|7027.1|7028.98|7028.98|7027.1|7027.1|0
1637052900000|2021-11-16 08:55:00|7027.04|7027.04|7025.75|7025.75|7027.04|7027.04|7024.49|7024.49|0
1637053200000|2021-11-16 09:00:00|7024.02|7024.02|7020.26|7020.26|7024.02|7024.02|7019.78|7019.78|0
1637053500000|2021-11-16 09:05:00|7020.88|7020.88|7021.81|7021.81|7021.86|7021.86|7020.88|7020.88|0
1637053800000|2021-11-16 09:10:00|7021.26|7021.26|7021.06|7021.06|7021.46|7021.46|7020.98|7020.98|0
1637054100000|2021-11-16 09:15:00|7022|7022|7020.21|7020.21|7022.75|7022.75|7020.21|7020.21|0
1637054400000|2021-11-16 09:20:00|7020.69|7020.69|7019.23|7019.23|7020.69|7020.69|7018.15|7018.15|0
1637054700000|2021-11-16 09:25:00|7018.49|7018.49|7019.14|7019.14|7019.14|7019.14|7017.88|7017.88|0
1637055000000|2021-11-16 09:30:00|7019.33|7019.33|7019.65|7019.65|7020.36|7020.36|7019.33|7019.33|0
1637055300000|2021-11-16 09:35:00|7018.51|7018.51|7015.64|7015.64|7018.51|7018.51|7015.6|7015.6|0
1637055600000|2021-11-16 09:40:00|7016.29|7016.29|7016.18|7016.18|7016.29|7016.29|7015.54|7015.54|0
1637055900000|2021-11-16 09:45:00|7016.71|7016.71|7015.9|7015.9|7017.5|7017.5|7015.9|7015.9|0
1637056200000|2021-11-16 09:50:00|7016.01|7016.01|7013.35|7013.35|7016.01|7016.01|7013.35|7013.35|0
1637056500000|2021-11-16 09:55:00|7013.87|7013.87|7014.82|7014.82|7014.82|7014.82|7013.87|7013.87|0
1637056800000|2021-11-16 10:00:00|7015.56|7015.56|7016.15|7016.15|7017.35|7017.35|7015.56|7015.56|0
1637057100000|2021-11-16 10:05:00|7016.28|7016.28|7011.4|7011.4|7016.28|7016.28|7011.4|7011.4|0
1637057400000|2021-11-16 10:10:00|7010.97|7010.97|7009.03|7009.03|7010.97|7010.97|7009.03|7009.03|0
1637057700000|2021-11-16 10:15:00|7008.4|7008.4|7009.17|7009.17|7009.91|7009.91|7008.4|7008.4|0
1637058000000|2021-11-16 10:20:00|7008.43|7008.43|7006.72|7006.72|7008.43|7008.43|7006.56|7006.56|0
1637058300000|2021-11-16 10:25:00|7005.93|7005.93|7003.18|7003.18|7005.93|7005.93|7003.18|7003.18|0
1637058600000|2021-11-16 10:30:00|7004.05|7004.05|7005|7005|7005.85|7005.85|7004.05|7004.05|0
1637058900000|2021-11-16 10:35:00|7004.77|7004.77|7006.06|7006.06|7006.06|7006.06|7004.77|7004.77|0
1637059200000|2021-11-16 10:40:00|7006.89|7006.89|7005.99|7005.99|7006.89|7006.89|7005.99|7005.99|0
1637059500000|2021-11-16 10:45:00|7005.29|7005.29|7006.79|7006.79|7006.79|7006.79|7004.5|7004.5|0
1637059800000|2021-11-16 10:50:00|7006.22|7006.22|7009.68|7009.68|7009.68|7009.68|7005.72|7005.72|0
1637060100000|2021-11-16 10:55:00|7011.77|7011.77|7013.95|7013.95|7014.26|7014.26|7011.77|7011.77|0
1637060400000|2021-11-16 11:00:00|7014.16|7014.16|7014.36|7014.36|7014.54|7014.54|7012.94|7012.94|0
1637060700000|2021-11-16 11:05:00|7014.78|7014.78|7017.49|7017.49|7017.49|7017.49|7014.78|7014.78|0
1637061000000|2021-11-16 11:10:00|7017.71|7017.71|7017.93|7017.93|7018.26|7018.26|7016.65|7016.65|0
1637061300000|2021-11-16 11:15:00|7018.08|7018.08|7017.23|7017.23|7018.08|7018.08|7016.17|7016.17|0
1637061600000|2021-11-16 11:20:00|7017.63|7017.63|7014.93|7014.93|7017.63|7017.63|7014.93|7014.93|0
1637061900000|2021-11-16 11:25:00|7016.74|7016.74|7017.45|7017.45|7017.45|7017.45|7016.4|7016.4|0
1637062200000|2021-11-16 11:30:00|7017.82|7017.82|7018.74|7018.74|7018.74|7018.74|7017.82|7017.82|0
1637062500000|2021-11-16 11:35:00|7018.54|7018.54|7019.75|7019.75|7019.75|7019.75|7017.98|7017.98|0
1637062800000|2021-11-16 11:40:00|7021.44|7021.44|7022.08|7022.08|7022.08|7022.08|7020.95|7020.95|0
1637063100000|2021-11-16 11:45:00|7022.48|7022.48|7025.11|7025.11|7026.38|7026.38|7022.48|7022.48|0
1637063400000|2021-11-16 11:50:00|7023.72|7023.72|7022.97|7022.97|7023.72|7023.72|7021.64|7021.64|0
1637063700000|2021-11-16 11:55:00|7023.52|7023.52|7027.38|7027.38|7027.38|7027.38|7023.52|7023.52|0
1637064000000|2021-11-16 12:00:00|7027.02|7027.02|7027.19|7027.19|7027.19|7027.19|7025.86|7025.86|0
1637064300000|2021-11-16 12:05:00|7026.62|7026.62|7024.33|7024.33|7026.62|7026.62|7023.98|7023.98|0
1637064600000|2021-11-16 12:10:00|7024.17|7024.17|7022.83|7022.83|7024.17|7024.17|7022.03|7022.03|0
1637064900000|2021-11-16 12:15:00|7023.02|7023.02|7019.36|7019.36|7023.02|7023.02|7019.36|7019.36|0
1637065200000|2021-11-16 12:20:00|7018.07|7018.07|7018.67|7018.67|7018.67|7018.67|7017.15|7017.15|0
1637065500000|2021-11-16 12:25:00|7017.44|7017.44|7016.24|7016.24|7017.76|7017.76|7015.94|7015.94|0
1637065800000|2021-11-16 12:30:00|7016.21|7016.21|7015.9|7015.9|7016.58|7016.58|7014.87|7014.87|0
1637066100000|2021-11-16 12:35:00|7016.65|7016.65|7012.55|7012.55|7016.65|7016.65|7012.55|7012.55|0
1637066400000|2021-11-16 12:40:00|7012.72|7012.72|7012.08|7012.08|7012.72|7012.72|7011.74|7011.74|0
1637066700000|2021-11-16 12:45:00|7012.42|7012.42|7011.23|7011.23|7012.42|7012.42|7010.65|7010.65|0
1637067000000|2021-11-16 12:50:00|7010.93|7010.93|7006.89|7006.89|7010.93|7010.93|7006.89|7006.89|0
1637067300000|2021-11-16 12:55:00|7006.03|7006.03|7002.43|7002.43|7006.11|7006.11|7002.31|7002.31|0
1637067600000|2021-11-16 13:00:00|7003.33|7003.33|7005.55|7005.55|7005.78|7005.78|7003.33|7003.33|0
1637067900000|2021-11-16 13:05:00|7005.98|7005.98|7005.38|7005.38|7005.98|7005.98|7005.12|7005.12|0
1637068200000|2021-11-16 13:10:00|7007.37|7007.37|7006.6|7006.6|7007.37|7007.37|7005.38|7005.38|0
1637068500000|2021-11-16 13:15:00|7005.15|7005.15|7006.03|7006.03|7006.52|7006.52|7005.15|7005.15|0
1637068800000|2021-11-16 13:20:00|7006.33|7006.33|7005.09|7005.09|7006.33|7006.33|7004.91|7004.91|0
1637069100000|2021-11-16 13:25:00|7004.77|7004.77|7003.82|7003.82|7004.77|7004.77|7003.33|7003.33|0
1637069400000|2021-11-16 13:30:00|7003.54|7003.54|7000.86|7000.86|7004|7004|7000.86|7000.86|0
1637069700000|2021-11-16 13:35:00|7000.43|7000.43|7001.93|7001.93|7001.93|7001.93|7000.43|7000.43|0
1637070000000|2021-11-16 13:40:00|7001.9|7001.9|7000.84|7000.84|7001.9|7001.9|6999.22|6999.22|0
1637070300000|2021-11-16 13:45:00|7000.57|7000.57|6996.82|6996.82|7000.57|7000.57|6996.81|6996.81|0
1637070600000|2021-11-16 13:50:00|6997.21|6997.21|6995.95|6995.95|6997.21|6997.21|6995.11|6995.11|0
1637070900000|2021-11-16 13:55:00|6996.37|6996.37|6995.11|6995.11|6996.45|6996.45|6994.64|6994.64|0
1637071200000|2021-11-16 14:00:00|6995.05|6995.05|6992.7|6992.7|6995.32|6995.32|6992.7|6992.7|0
1637071500000|2021-11-16 14:05:00|6994.03|6994.03|6991.13|6991.13|6994.03|6994.03|6991.13|6991.13|0
1637071800000|2021-11-16 14:10:00|6991.33|6991.33|6992.85|6992.85|6992.85|6992.85|6991.33|6991.33|0
1637072100000|2021-11-16 14:15:00|6990.46|6990.46|6989.51|6989.51|6991.21|6991.21|6989.51|6989.51|0
1637072400000|2021-11-16 14:20:00|6986.72|6986.72|6985.67|6985.67|6987.63|6987.63|6985.67|6985.67|0
1637072700000|2021-11-16 14:25:00|6985.17|6985.17|6984.38|6984.38|6986.23|6986.23|6984.38|6984.38|0
1637073000000|2021-11-16 14:30:00|6984.71|6984.71|6981.99|6981.99|6984.71|6984.71|6981.54|6981.54|0
1637073300000|2021-11-16 14:35:00|6982.2|6982.2|6982.4|6982.4|6984.47|6984.47|6982.14|6982.14|0
1637073600000|2021-11-16 14:40:00|6984.75|6984.75|6984.85|6984.85|6986.25|6986.25|6984.21|6984.21|0
1637073900000|2021-11-16 14:45:00|6986.48|6986.48|6989.45|6989.45|6991.29|6991.29|6986.48|6986.48|0
1637074200000|2021-11-16 14:50:00|6989.33|6989.33|6987.93|6987.93|6989.33|6989.33|6987.28|6987.28|0
1637074500000|2021-11-16 14:55:00|6985.85|6985.85|6986.74|6986.74|6986.74|6986.74|6984.73|6984.73|0
1637074800000|2021-11-16 15:00:00|6985.21|6985.21|6987.58|6987.58|6987.89|6987.89|6985.21|6985.21|0
1637075100000|2021-11-16 15:05:00|6987.38|6987.38|6985.38|6985.38|6987.5|6987.5|6984.51|6984.51|0
1637075400000|2021-11-16 15:10:00|6986.43|6986.43|6985.45|6985.45|6987.66|6987.66|6985.45|6985.45|0
1637075700000|2021-11-16 15:15:00|6986.54|6986.54|6985.57|6985.57|6987.86|6987.86|6985.57|6985.57|0
1637076000000|2021-11-16 15:20:00|6985.85|6985.85|6987.2|6987.2|6987.2|6987.2|6984.97|6984.97|0
1637076300000|2021-11-16 15:25:00|6985.92|6985.92|6985.19|6985.19|6986.63|6986.63|6985.19|6985.19|0
1637076600000|2021-11-16 15:30:00|6985.17|6985.17|6983.03|6983.03|6985.17|6985.17|6983.03|6983.03|0
1637076900000|2021-11-16 15:35:00|6982.91|6982.91|6983.6|6983.6|6984.72|6984.72|6982.91|6982.91|0
1637077200000|2021-11-16 15:40:00|6983.73|6983.73|6986.97|6986.97|6986.97|6986.97|6983.73|6983.73|0
1637077500000|2021-11-16 15:45:00|6986.91|6986.91|6988.4|6988.4|6988.4|6988.4|6986.27|6986.27|0
1637077800000|2021-11-16 15:50:00|6988.72|6988.72|6988.74|6988.74|6988.77|6988.77|6988.02|6988.02|0
1637078100000|2021-11-16 15:55:00|6989.15|6989.15|6988.78|6988.78|6989.46|6989.46|6988.78|6988.78|0
1637078400000|2021-11-16 16:00:00|6989.3|6989.3|6989.67|6989.67|6990.32|6990.32|6989.3|6989.3|0
1637078700000|2021-11-16 16:05:00|6990.31|6990.31|6992.29|6992.29|6992.29|6992.29|6990.31|6990.31|0
1637079000000|2021-11-16 16:10:00|6991.71|6991.71|6993.08|6993.08|6993.22|6993.22|6991.71|6991.71|0
1637079300000|2021-11-16 16:15:00|6993.59|6993.59|6993.72|6993.72|6993.72|6993.72|6992.25|6992.25|0
1637079600000|2021-11-16 16:20:00|6993.98|6993.98|6996.01|6996.01|6996.73|6996.73|6993.98|6993.98|0
1637079900000|2021-11-16 16:25:00|6995.11|6995.11|6996.62|6996.62|6996.62|6996.62|6994.13|6994.13|0
1637136900000|2021-11-17 08:15:00|6989.24|6989.24|6988.58|6988.58|6989.24|6989.24|6987.87|6987.87|0
1637137200000|2021-11-17 08:20:00|6984.76|6984.76|6989.78|6989.78|6990.92|6990.92|6984.76|6984.76|0
1637137500000|2021-11-17 08:25:00|6991.92|6991.92|6995.84|6995.84|6995.84|6995.84|6991.92|6991.92|0
1637137800000|2021-11-17 08:30:00|6996.03|6996.03|6995.31|6995.31|6996.36|6996.36|6995.31|6995.31|0
1637138100000|2021-11-17 08:35:00|6994.28|6994.28|7004.13|7004.13|7004.13|7004.13|6994.28|6994.28|0
1637138400000|2021-11-17 08:40:00|7004.61|7004.61|7008.08|7008.08|7008.08|7008.08|7004.61|7004.61|0
1637138700000|2021-11-17 08:45:00|7008.55|7008.55|7015.64|7015.64|7016.15|7016.15|7008.55|7008.55|0
1637139000000|2021-11-17 08:50:00|7016.25|7016.25|7008.42|7008.42|7016.25|7016.25|7008.42|7008.42|0
1637139300000|2021-11-17 08:55:00|7006.82|7006.82|7003.32|7003.32|7006.82|7006.82|7003.32|7003.32|0
1637139600000|2021-11-17 09:00:00|7003.12|7003.12|7003.77|7003.77|7003.77|7003.77|7002.46|7002.46|0
1637139900000|2021-11-17 09:05:00|7002.08|7002.08|6999.01|6999.01|7002.54|7002.54|6999.01|6999.01|0
1637140200000|2021-11-17 09:10:00|6999.68|6999.68|7002.1|7002.1|7002.1|7002.1|6998.58|6998.58|0
1637140500000|2021-11-17 09:15:00|7004.41|7004.41|7007.27|7007.27|7007.27|7007.27|7004.41|7004.41|0
1637140800000|2021-11-17 09:20:00|7005.63|7005.63|7008.48|7008.48|7008.48|7008.48|7005.63|7005.63|0
1637141100000|2021-11-17 09:25:00|7006.65|7006.65|7004.65|7004.65|7007.23|7007.23|7004.65|7004.65|0
1637141400000|2021-11-17 09:30:00|7004.58|7004.58|7013.07|7013.07|7014.06|7014.06|7004.58|7004.58|0
1637141700000|2021-11-17 09:35:00|7014.88|7014.88|7017.62|7017.62|7017.62|7017.62|7014.03|7014.03|0
1637142000000|2021-11-17 09:40:00|7018.87|7018.87|7023.78|7023.78|7024.14|7024.14|7018.87|7018.87|0
1637142300000|2021-11-17 09:45:00|7025.67|7025.67|7029.57|7029.57|7029.57|7029.57|7025.67|7025.67|0
1637142600000|2021-11-17 09:50:00|7029.24|7029.24|7031.34|7031.34|7031.34|7031.34|7028.6|7028.6|0
1637142900000|2021-11-17 09:55:00|7030.35|7030.35|7030.38|7030.38|7031.69|7031.69|7030.35|7030.35|0
1637143200000|2021-11-17 10:00:00|7029.22|7029.22|7025.92|7025.92|7029.54|7029.54|7025.58|7025.58|0
1637143500000|2021-11-17 10:05:00|7029.74|7029.74|7028.06|7028.06|7031.66|7031.66|7028.06|7028.06|0
1637143800000|2021-11-17 10:10:00|7025.67|7025.67|7031.14|7031.14|7031.14|7031.14|7025.67|7025.67|0
1637144100000|2021-11-17 10:15:00|7031.97|7031.97|7031.74|7031.74|7031.97|7031.97|7030.41|7030.41|0
1637144400000|2021-11-17 10:20:00|7032.14|7032.14|7032.52|7032.52|7032.89|7032.89|7032.02|7032.02|0
1637144700000|2021-11-17 10:25:00|7031.38|7031.38|7029.85|7029.85|7031.38|7031.38|7029.85|7029.85|0
1637145000000|2021-11-17 10:30:00|7030.59|7030.59|7030.42|7030.42|7031.96|7031.96|7030.42|7030.42|0
1637145300000|2021-11-17 10:35:00|7031.02|7031.02|7028.99|7028.99|7031.02|7031.02|7028.99|7028.99|0
1637145600000|2021-11-17 10:40:00|7029.92|7029.92|7028.75|7028.75|7030.16|7030.16|7028.75|7028.75|0
1637145900000|2021-11-17 10:45:00|7028.91|7028.91|7027.31|7027.31|7030.59|7030.59|7027.31|7027.31|0
1637146200000|2021-11-17 10:50:00|7027.3|7027.3|7029.34|7029.34|7029.34|7029.34|7027.02|7027.02|0
1637146500000|2021-11-17 10:55:00|7029.13|7029.13|7026.55|7026.55|7029.13|7029.13|7026.37|7026.37|0
1637146800000|2021-11-17 11:00:00|7027.04|7027.04|7027.87|7027.87|7027.87|7027.87|7026.18|7026.18|0
1637147100000|2021-11-17 11:05:00|7027.5|7027.5|7031.95|7031.95|7031.95|7031.95|7026.97|7026.97|0
1637147400000|2021-11-17 11:10:00|7031.97|7031.97|7031.78|7031.78|7031.97|7031.97|7031|7031|0
1637147700000|2021-11-17 11:15:00|7032.39|7032.39|7032.77|7032.77|7032.77|7032.77|7030.97|7030.97|0
1637148000000|2021-11-17 11:20:00|7034.41|7034.41|7036.61|7036.61|7037.11|7037.11|7034.41|7034.41|0
1637148300000|2021-11-17 11:25:00|7037.55|7037.55|7039.61|7039.61|7039.83|7039.83|7037.55|7037.55|0
1637148600000|2021-11-17 11:30:00|7040|7040|7037.39|7037.39|7041.17|7041.17|7037.39|7037.39|0
1637148900000|2021-11-17 11:35:00|7035.04|7035.04|7036.04|7036.04|7036.58|7036.58|7034.62|7034.62|0
1637149200000|2021-11-17 11:40:00|7036.78|7036.78|7032.75|7032.75|7036.78|7036.78|7032.18|7032.18|0
1637149500000|2021-11-17 11:45:00|7030.71|7030.71|7035.36|7035.36|7035.46|7035.46|7030.71|7030.71|0
1637149800000|2021-11-17 11:50:00|7034.51|7034.51|7034.89|7034.89|7035.75|7035.75|7034.51|7034.51|0
1637150100000|2021-11-17 11:55:00|7034.88|7034.88|7035.53|7035.53|7036.1|7036.1|7034.68|7034.68|0
1637150400000|2021-11-17 12:00:00|7035.89|7035.89|7033.61|7033.61|7035.92|7035.92|7033.17|7033.17|0
1637150700000|2021-11-17 12:05:00|7034.97|7034.97|7035.03|7035.03|7035.03|7035.03|7034.28|7034.28|0
1637151000000|2021-11-17 12:10:00|7035.11|7035.11|7035.96|7035.96|7035.96|7035.96|7034.68|7034.68|0
1637151300000|2021-11-17 12:15:00|7035.79|7035.79|7035.03|7035.03|7035.79|7035.79|7034|7034|0
1637151600000|2021-11-17 12:20:00|7035.57|7035.57|7038.51|7038.51|7038.73|7038.73|7035.57|7035.57|0
1637151900000|2021-11-17 12:25:00|7037.35|7037.35|7038.26|7038.26|7038.26|7038.26|7037.35|7037.35|0
1637152200000|2021-11-17 12:30:00|7038.87|7038.87|7037.7|7037.7|7038.87|7038.87|7036.63|7036.63|0
1637152500000|2021-11-17 12:35:00|7038.61|7038.61|7041.76|7041.76|7041.76|7041.76|7038.61|7038.61|0
1637152800000|2021-11-17 12:40:00|7041.69|7041.69|7042.8|7042.8|7042.92|7042.92|7040.85|7040.85|0
1637153100000|2021-11-17 12:45:00|7041.77|7041.77|7041.31|7041.31|7041.77|7041.77|7040.17|7040.17|0
1637153400000|2021-11-17 12:50:00|7042.6|7042.6|7047.83|7047.83|7047.83|7047.83|7042.6|7042.6|0
1637153700000|2021-11-17 12:55:00|7048.55|7048.55|7052.77|7052.77|7052.77|7052.77|7048.37|7048.37|0
1637154000000|2021-11-17 13:00:00|7053.13|7053.13|7053.15|7053.15|7053.23|7053.23|7051.79|7051.79|0
1637154300000|2021-11-17 13:05:00|7052.17|7052.17|7049.58|7049.58|7052.17|7052.17|7049.58|7049.58|0
1637154600000|2021-11-17 13:10:00|7049.95|7049.95|7051.8|7051.8|7051.8|7051.8|7049.87|7049.87|0
1637154900000|2021-11-17 13:15:00|7052.08|7052.08|7052.4|7052.4|7052.4|7052.4|7051.6|7051.6|0
1637155200000|2021-11-17 13:20:00|7053.9|7053.9|7054.49|7054.49|7054.75|7054.75|7053.9|7053.9|0
1637155500000|2021-11-17 13:25:00|7055.93|7055.93|7056.91|7056.91|7056.91|7056.91|7055.93|7055.93|0
1637155800000|2021-11-17 13:30:00|7058.59|7058.59|7057.4|7057.4|7059.72|7059.72|7057.4|7057.4|0
1637156100000|2021-11-17 13:35:00|7057.28|7057.28|7057.65|7057.65|7059.19|7059.19|7057.28|7057.28|0
1637156400000|2021-11-17 13:40:00|7057.15|7057.15|7057.94|7057.94|7058.6|7058.6|7056.58|7056.58|0
1637156700000|2021-11-17 13:45:00|7058.24|7058.24|7059.29|7059.29|7060.02|7060.02|7058.24|7058.24|0
1637157000000|2021-11-17 13:50:00|7059.36|7059.36|7059.14|7059.14|7059.88|7059.88|7059.14|7059.14|0
1637157300000|2021-11-17 13:55:00|7059.23|7059.23|7057.59|7057.59|7059.23|7059.23|7056.24|7056.24|0
1637157600000|2021-11-17 14:00:00|7056.25|7056.25|7060.06|7060.06|7060.15|7060.15|7056.25|7056.25|0
1637157900000|2021-11-17 14:05:00|7059.24|7059.24|7059.66|7059.66|7059.78|7059.78|7058.49|7058.49|0
1637158200000|2021-11-17 14:10:00|7058.95|7058.95|7054.4|7054.4|7058.95|7058.95|7054.4|7054.4|0
1637158500000|2021-11-17 14:15:00|7054.54|7054.54|7054.05|7054.05|7055.86|7055.86|7053.8|7053.8|0
1637158800000|2021-11-17 14:20:00|7055.03|7055.03|7056.81|7056.81|7057.65|7057.65|7055.03|7055.03|0
1637159100000|2021-11-17 14:25:00|7056.93|7056.93|7054.18|7054.18|7058.26|7058.26|7054.18|7054.18|0
1637159400000|2021-11-17 14:30:00|7055.11|7055.11|7053.36|7053.36|7055.11|7055.11|7053.25|7053.25|0
1637159700000|2021-11-17 14:35:00|7054.07|7054.07|7053.25|7053.25|7055.19|7055.19|7053.25|7053.25|0
1637160000000|2021-11-17 14:40:00|7054.52|7054.52|7049.77|7049.77|7054.52|7054.52|7049.77|7049.77|0
1637160300000|2021-11-17 14:45:00|7052.3|7052.3|7052.7|7052.7|7054.32|7054.32|7052.3|7052.3|0
1637160600000|2021-11-17 14:50:00|7051.07|7051.07|7049.69|7049.69|7051.07|7051.07|7047.05|7047.05|0
1637160900000|2021-11-17 14:55:00|7050.01|7050.01|7051.1|7051.1|7051.1|7051.1|7050.01|7050.01|0
1637161200000|2021-11-17 15:00:00|7051.83|7051.83|7050.34|7050.34|7051.83|7051.83|7050.34|7050.34|0
1637161500000|2021-11-17 15:05:00|7053.32|7053.32|7053.03|7053.03|7054.01|7054.01|7053.03|7053.03|0
1637161800000|2021-11-17 15:10:00|7052.97|7052.97|7053.84|7053.84|7054.97|7054.97|7052.97|7052.97|0
1637162100000|2021-11-17 15:15:00|7054.2|7054.2|7052.79|7052.79|7054.2|7054.2|7052.45|7052.45|0
1637162400000|2021-11-17 15:20:00|7050.16|7050.16|7051.48|7051.48|7051.48|7051.48|7049.07|7049.07|0
1637162700000|2021-11-17 15:25:00|7051.64|7051.64|7053.42|7053.42|7053.59|7053.59|7051.64|7051.64|0
1637163000000|2021-11-17 15:30:00|7055.32|7055.32|7055.69|7055.69|7056.47|7056.47|7055.32|7055.32|0
1637163300000|2021-11-17 15:35:00|7055.49|7055.49|7056.65|7056.65|7057.17|7057.17|7055.43|7055.43|0
1637163600000|2021-11-17 15:40:00|7056.07|7056.07|7058.98|7058.98|7058.98|7058.98|7056.07|7056.07|0
1637163900000|2021-11-17 15:45:00|7059.91|7059.91|7054.3|7054.3|7059.91|7059.91|7054.3|7054.3|0
1637164200000|2021-11-17 15:50:00|7051.47|7051.47|7047.71|7047.71|7051.47|7051.47|7047.71|7047.71|0
1637164500000|2021-11-17 15:55:00|7049.49|7049.49|7046.1|7046.1|7049.49|7049.49|7046.1|7046.1|0
1637164800000|2021-11-17 16:00:00|7045.72|7045.72|7046.25|7046.25|7046.25|7046.25|7044.97|7044.97|0
1637165100000|2021-11-17 16:05:00|7047.69|7047.69|7049.6|7049.6|7050.07|7050.07|7047.69|7047.69|0
1637165400000|2021-11-17 16:10:00|7050.07|7050.07|7052.31|7052.31|7052.31|7052.31|7049.15|7049.15|0
1637165700000|2021-11-17 16:15:00|7051.05|7051.05|7053.74|7053.74|7053.91|7053.91|7051.05|7051.05|0
1637166000000|2021-11-17 16:20:00|7054.32|7054.32|7057.37|7057.37|7057.37|7057.37|7054.32|7054.32|0
1637166300000|2021-11-17 16:25:00|7056.74|7056.74|7055.52|7055.52|7057.06|7057.06|7055.52|7055.52|0
1637223300000|2021-11-18 08:15:00|7043.61|7043.61|7040.5|7040.5|7044.65|7044.65|7040.5|7040.5|0
1637223600000|2021-11-18 08:20:00|7035.05|7035.05|7039.98|7039.98|7041.77|7041.77|7035.05|7035.05|0
1637223900000|2021-11-18 08:25:00|7038.91|7038.91|7043.64|7043.64|7046.25|7046.25|7038.91|7038.91|0
1637224200000|2021-11-18 08:30:00|7041.82|7041.82|7040.22|7040.22|7041.82|7041.82|7039.87|7039.87|0
1637224500000|2021-11-18 08:35:00|7040.51|7040.51|7038.44|7038.44|7040.51|7040.51|7038.35|7038.35|0
1637224800000|2021-11-18 08:40:00|7037.08|7037.08|7037.08|7037.08|7037.08|7037.08|7030.86|7030.86|0
1637225100000|2021-11-18 08:45:00|7038.72|7038.72|7040.07|7040.07|7040.77|7040.77|7038.72|7038.72|0
1637225400000|2021-11-18 08:50:00|7038.14|7038.14|7040.09|7040.09|7041.29|7041.29|7038.14|7038.14|0
1637225700000|2021-11-18 08:55:00|7039.57|7039.57|7037.49|7037.49|7039.77|7039.77|7034.76|7034.76|0
1637226000000|2021-11-18 09:00:00|7036.95|7036.95|7040.92|7040.92|7040.92|7040.92|7036.95|7036.95|0
1637226300000|2021-11-18 09:05:00|7040.45|7040.45|7036.22|7036.22|7040.45|7040.45|7036.22|7036.22|0
1637226600000|2021-11-18 09:10:00|7036.09|7036.09|7036.52|7036.52|7036.52|7036.52|7036.09|7036.09|0
1637226900000|2021-11-18 09:15:00|7035.66|7035.66|7035.19|7035.19|7036.04|7036.04|7035.19|7035.19|0
1637227200000|2021-11-18 09:20:00|7034.91|7034.91|7037.18|7037.18|7037.18|7037.18|7034.91|7034.91|0
1637227500000|2021-11-18 09:25:00|7039.44|7039.44|7039.9|7039.9|7042.02|7042.02|7039.44|7039.44|0
1637227800000|2021-11-18 09:30:00|7039.34|7039.34|7040.13|7040.13|7040.2|7040.2|7039.34|7039.34|0
1637228100000|2021-11-18 09:35:00|7040.07|7040.07|7043.08|7043.08|7043.08|7043.08|7040.07|7040.07|0
1637228400000|2021-11-18 09:40:00|7042.7|7042.7|7040.28|7040.28|7043.66|7043.66|7040.28|7040.28|0
1637228700000|2021-11-18 09:45:00|7039.8|7039.8|7037.65|7037.65|7039.8|7039.8|7035.96|7035.96|0
1637229000000|2021-11-18 09:50:00|7038.28|7038.28|7038.47|7038.47|7039.24|7039.24|7037.45|7037.45|0
1637229300000|2021-11-18 09:55:00|7037.97|7037.97|7041.15|7041.15|7041.72|7041.72|7037.97|7037.97|0
1637229600000|2021-11-18 10:00:00|7038.97|7038.97|7037.16|7037.16|7039.79|7039.79|7037.16|7037.16|0
1637229900000|2021-11-18 10:05:00|7038.95|7038.95|7042.76|7042.76|7042.96|7042.96|7038.95|7038.95|0
1637230200000|2021-11-18 10:10:00|7044.14|7044.14|7043.79|7043.79|7045.32|7045.32|7043.09|7043.09|0
1637230500000|2021-11-18 10:15:00|7043.53|7043.53|7047.75|7047.75|7047.75|7047.75|7043.53|7043.53|0
1637230800000|2021-11-18 10:20:00|7048.15|7048.15|7046.79|7046.79|7049.63|7049.63|7046.79|7046.79|0
1637231100000|2021-11-18 10:25:00|7046.98|7046.98|7043.81|7043.81|7047.14|7047.14|7043.81|7043.81|0
1637231400000|2021-11-18 10:30:00|7043.83|7043.83|7041|7041|7043.83|7043.83|7041|7041|0
1637231700000|2021-11-18 10:35:00|7040.76|7040.76|7041.97|7041.97|7041.97|7041.97|7039.42|7039.42|0
1637232000000|2021-11-18 10:40:00|7042.4|7042.4|7040.76|7040.76|7042.4|7042.4|7040.36|7040.36|0
1637232300000|2021-11-18 10:45:00|7041.18|7041.18|7039.78|7039.78|7041.18|7041.18|7039.78|7039.78|0
1637232600000|2021-11-18 10:50:00|7039.56|7039.56|7043.23|7043.23|7043.23|7043.23|7039.56|7039.56|0
1637232900000|2021-11-18 10:55:00|7043.54|7043.54|7041.78|7041.78|7043.54|7043.54|7039.9|7039.9|0
1637233200000|2021-11-18 11:00:00|7043.4|7043.4|7043.08|7043.08|7043.69|7043.69|7040.85|7040.85|0
1637233500000|2021-11-18 11:05:00|7042.05|7042.05|7040.6|7040.6|7042.97|7042.97|7040.6|7040.6|0
1637233800000|2021-11-18 11:10:00|7040.39|7040.39|7036.28|7036.28|7040.39|7040.39|7036.28|7036.28|0
1637234100000|2021-11-18 11:15:00|7033.64|7033.64|7028.7|7028.7|7033.93|7033.93|7028.7|7028.7|0
1637234400000|2021-11-18 11:20:00|7029.42|7029.42|7029.85|7029.85|7031.38|7031.38|7029.42|7029.42|0
1637234700000|2021-11-18 11:25:00|7028.72|7028.72|7029.42|7029.42|7029.42|7029.42|7027.83|7027.83|0
1637235000000|2021-11-18 11:30:00|7030.42|7030.42|7029.81|7029.81|7030.6|7030.6|7029.15|7029.15|0
1637235300000|2021-11-18 11:35:00|7029.17|7029.17|7027.15|7027.15|7029.69|7029.69|7027.15|7027.15|0
1637235600000|2021-11-18 11:40:00|7027.42|7027.42|7027.96|7027.96|7029.03|7029.03|7027.42|7027.42|0
1637235900000|2021-11-18 11:45:00|7027.14|7027.14|7026.82|7026.82|7027.35|7027.35|7026.71|7026.71|0
1637236200000|2021-11-18 11:50:00|7025.99|7025.99|7023.92|7023.92|7026.8|7026.8|7023.92|7023.92|0
1637236500000|2021-11-18 11:55:00|7024.03|7024.03|7025.92|7025.92|7025.92|7025.92|7023.37|7023.37|0
1637236800000|2021-11-18 12:00:00|7027.33|7027.33|7029.5|7029.5|7029.68|7029.68|7027.33|7027.33|0
1637237100000|2021-11-18 12:05:00|7028.95|7028.95|7028.63|7028.63|7029.9|7029.9|7028.63|7028.63|0
1637237400000|2021-11-18 12:10:00|7028.55|7028.55|7029.02|7029.02|7029.06|7029.06|7028.11|7028.11|0
1637237700000|2021-11-18 12:15:00|7029.21|7029.21|7033.89|7033.89|7033.89|7033.89|7029.21|7029.21|0
1637238000000|2021-11-18 12:20:00|7032.71|7032.71|7032.88|7032.88|7032.88|7032.88|7030.39|7030.39|0
1637238300000|2021-11-18 12:25:00|7031.36|7031.36|7030.38|7030.38|7031.49|7031.49|7030.38|7030.38|0
1637238600000|2021-11-18 12:30:00|7029.87|7029.87|7027.99|7027.99|7029.87|7029.87|7027.99|7027.99|0
1637238900000|2021-11-18 12:35:00|7028.24|7028.24|7032.52|7032.52|7032.52|7032.52|7028.24|7028.24|0
1637239200000|2021-11-18 12:40:00|7032.7|7032.7|7031.18|7031.18|7032.87|7032.87|7031.17|7031.17|0
1637239500000|2021-11-18 12:45:00|7031.1|7031.1|7032.77|7032.77|7033.07|7033.07|7031.1|7031.1|0
1637239800000|2021-11-18 12:50:00|7032.57|7032.57|7035.02|7035.02|7035.06|7035.06|7032.57|7032.57|0
1637240100000|2021-11-18 12:55:00|7035.52|7035.52|7037.45|7037.45|7037.68|7037.68|7035.52|7035.52|0
1637240400000|2021-11-18 13:00:00|7037.79|7037.79|7037.92|7037.92|7038.65|7038.65|7037.72|7037.72|0
1637240700000|2021-11-18 13:05:00|7038.69|7038.69|7039.62|7039.62|7039.93|7039.93|7037.92|7037.92|0
1637241000000|2021-11-18 13:10:00|7038.62|7038.62|7040.67|7040.67|7040.67|7040.67|7038.3|7038.3|0
1637241300000|2021-11-18 13:15:00|7039.54|7039.54|7040.64|7040.64|7040.64|7040.64|7038.93|7038.93|0
1637241600000|2021-11-18 13:20:00|7039.49|7039.49|7039.7|7039.7|7040.46|7040.46|7039.18|7039.18|0
1637241900000|2021-11-18 13:25:00|7039.52|7039.52|7038.77|7038.77|7039.68|7039.68|7038.77|7038.77|0
1637242200000|2021-11-18 13:30:00|7039|7039|7039.78|7039.78|7039.85|7039.85|7039|7039|0
1637242500000|2021-11-18 13:35:00|7039.15|7039.15|7039.28|7039.28|7040.5|7040.5|7039.15|7039.15|0
1637242800000|2021-11-18 13:40:00|7040.18|7040.18|7034.9|7034.9|7040.18|7040.18|7034.9|7034.9|0
1637243100000|2021-11-18 13:45:00|7035.07|7035.07|7032.13|7032.13|7035.07|7035.07|7032.13|7032.13|0
1637243400000|2021-11-18 13:50:00|7031.59|7031.59|7034.05|7034.05|7034.05|7034.05|7031.59|7031.59|0
1637243700000|2021-11-18 13:55:00|7035.84|7035.84|7035.81|7035.81|7035.84|7035.84|7033.55|7033.55|0
1637244000000|2021-11-18 14:00:00|7035.78|7035.78|7036.33|7036.33|7036.33|7036.33|7034.05|7034.05|0
1637244300000|2021-11-18 14:05:00|7034.89|7034.89|7035.67|7035.67|7037.25|7037.25|7034.89|7034.89|0
1637244600000|2021-11-18 14:10:00|7036.51|7036.51|7034.8|7034.8|7036.51|7036.51|7034.8|7034.8|0
1637244900000|2021-11-18 14:15:00|7034.38|7034.38|7031.49|7031.49|7034.38|7034.38|7031.49|7031.49|0
1637245200000|2021-11-18 14:20:00|7031.79|7031.79|7032.14|7032.14|7032.14|7032.14|7031.79|7031.79|0
1637245500000|2021-11-18 14:25:00|7030.63|7030.63|7030.56|7030.56|7032.03|7032.03|7029.99|7029.99|0
1637245800000|2021-11-18 14:30:00|7031|7031|7030.49|7030.49|7031.57|7031.57|7030.18|7030.18|0
1637246100000|2021-11-18 14:35:00|7029.92|7029.92|7026.32|7026.32|7029.92|7029.92|7026.25|7026.25|0
1637246400000|2021-11-18 14:40:00|7027.6|7027.6|7028.76|7028.76|7028.76|7028.76|7026.65|7026.65|0
1637246700000|2021-11-18 14:45:00|7028.83|7028.83|7030.67|7030.67|7031.46|7031.46|7028.83|7028.83|0
1637247000000|2021-11-18 14:50:00|7032.27|7032.27|7028.6|7028.6|7032.27|7032.27|7028.6|7028.6|0
1637247300000|2021-11-18 14:55:00|7026.28|7026.28|7026.39|7026.39|7026.82|7026.82|7026.18|7026.18|0
1637247600000|2021-11-18 15:00:00|7024.94|7024.94|7026.2|7026.2|7026.2|7026.2|7024.94|7024.94|0
1637247900000|2021-11-18 15:05:00|7027.02|7027.02|7025.42|7025.42|7027.02|7027.02|7025.07|7025.07|0
1637248200000|2021-11-18 15:10:00|7024.91|7024.91|7018.87|7018.87|7024.91|7024.91|7018.87|7018.87|0
1637248500000|2021-11-18 15:15:00|7019.24|7019.24|7022.45|7022.45|7022.45|7022.45|7018.29|7018.29|0
1637248800000|2021-11-18 15:20:00|7020.42|7020.42|7018.56|7018.56|7020.42|7020.42|7018.54|7018.54|0
1637249100000|2021-11-18 15:25:00|7019.32|7019.32|7024.83|7024.83|7024.83|7024.83|7018.88|7018.88|0
1637249400000|2021-11-18 15:30:00|7022.63|7022.63|7017.84|7017.84|7022.63|7022.63|7017.84|7017.84|0
1637249700000|2021-11-18 15:35:00|7020.62|7020.62|7025.26|7025.26|7025.26|7025.26|7020.62|7020.62|0
1637250000000|2021-11-18 15:40:00|7025.82|7025.82|7028.09|7028.09|7028.6|7028.6|7025.82|7025.82|0
1637250300000|2021-11-18 15:45:00|7025.62|7025.62|7022.59|7022.59|7025.62|7025.62|7020.8|7020.8|0
1637250600000|2021-11-18 15:50:00|7022.38|7022.38|7022.53|7022.53|7023.4|7023.4|7022.38|7022.38|0
1637250900000|2021-11-18 15:55:00|7020.95|7020.95|7018.26|7018.26|7020.95|7020.95|7018.26|7018.26|0
1637251200000|2021-11-18 16:00:00|7017.54|7017.54|7017.62|7017.62|7018.1|7018.1|7016.71|7016.71|0
1637251500000|2021-11-18 16:05:00|7017.53|7017.53|7020.92|7020.92|7020.92|7020.92|7017.53|7017.53|0
1637251800000|2021-11-18 16:10:00|7020.89|7020.89|7023.08|7023.08|7023.71|7023.71|7020.89|7020.89|0
1637252100000|2021-11-18 16:15:00|7022.54|7022.54|7025.41|7025.41|7025.87|7025.87|7022.54|7022.54|0
1637252400000|2021-11-18 16:20:00|7024.49|7024.49|7024.87|7024.87|7025.79|7025.79|7024.49|7024.49|0
1637252700000|2021-11-18 16:25:00|7024.46|7024.46|7022.34|7022.34|7025.28|7025.28|7022.34|7022.34|0
1637309700000|2021-11-19 08:15:00|7024.03|7024.03|7022.5|7022.5|7024.03|7024.03|7020.79|7020.79|0
1637310000000|2021-11-19 08:20:00|7023.99|7023.99|7027.01|7027.01|7027.01|7027.01|7023.09|7023.09|0
1637310300000|2021-11-19 08:25:00|7028.48|7028.48|7027.56|7027.56|7030.62|7030.62|7027.56|7027.56|0
1637310600000|2021-11-19 08:30:00|7028.11|7028.11|7028.2|7028.2|7029.12|7029.12|7028.11|7028.11|0
1637310900000|2021-11-19 08:35:00|7029.85|7029.85|7022.87|7022.87|7029.85|7029.85|7022.87|7022.87|0
1637311200000|2021-11-19 08:40:00|7026.03|7026.03|7019.38|7019.38|7026.03|7026.03|7019.38|7019.38|0
1637311500000|2021-11-19 08:45:00|7021.53|7021.53|7024.06|7024.06|7025.12|7025.12|7021.53|7021.53|0
1637311800000|2021-11-19 08:50:00|7025.23|7025.23|7022.8|7022.8|7025.61|7025.61|7022.8|7022.8|0
1637312100000|2021-11-19 08:55:00|7020.61|7020.61|7023.96|7023.96|7023.96|7023.96|7020.35|7020.35|0
1637312400000|2021-11-19 09:00:00|7022.88|7022.88|7018.72|7018.72|7022.88|7022.88|7018.72|7018.72|0
1637312700000|2021-11-19 09:05:00|7017.53|7017.53|7010.02|7010.02|7017.53|7017.53|7010.02|7010.02|0
1637313000000|2021-11-19 09:10:00|7009.16|7009.16|7012.09|7012.09|7012.09|7012.09|7009.16|7009.16|0
1637313300000|2021-11-19 09:15:00|7013.98|7013.98|7020.78|7020.78|7020.78|7020.78|7013.98|7013.98|0
1637313600000|2021-11-19 09:20:00|7022.66|7022.66|7024.6|7024.6|7024.6|7024.6|7022.51|7022.51|0
1637313900000|2021-11-19 09:25:00|7024.48|7024.48|7027.08|7027.08|7028.19|7028.19|7024.48|7024.48|0
1637314200000|2021-11-19 09:30:00|7024.68|7024.68|7015.65|7015.65|7024.68|7024.68|7015.65|7015.65|0
1637314500000|2021-11-19 09:35:00|7017.83|7017.83|7016.41|7016.41|7019.12|7019.12|7016.41|7016.41|0
1637314800000|2021-11-19 09:40:00|7017.68|7017.68|7013.51|7013.51|7017.68|7017.68|7013.51|7013.51|0
1637315100000|2021-11-19 09:45:00|7013.53|7013.53|7020.74|7020.74|7020.74|7020.74|7013.53|7013.53|0
1637315400000|2021-11-19 09:50:00|7018.03|7018.03|7019.22|7019.22|7019.6|7019.6|7017.33|7017.33|0
1637315700000|2021-11-19 09:55:00|7019.42|7019.42|7018.22|7018.22|7021.32|7021.32|7018.22|7018.22|0
1637316000000|2021-11-19 10:00:00|7019.25|7019.25|7027.45|7027.45|7027.45|7027.45|7019.25|7019.25|0
1637316300000|2021-11-19 10:05:00|7025.84|7025.84|7019.37|7019.37|7026.78|7026.78|7019.37|7019.37|0
1637316600000|2021-11-19 10:10:00|7018.76|7018.76|7018.5|7018.5|7018.76|7018.76|7018.14|7018.14|0
1637316900000|2021-11-19 10:15:00|7019.07|7019.07|7019.07|7019.07|7019.6|7019.6|7013.37|7013.37|0
1637317200000|2021-11-19 10:20:00|7017.08|7017.08|7021.89|7021.89|7021.89|7021.89|7011.98|7011.98|0
1637317500000|2021-11-19 10:25:00|7021.49|7021.49|7022.51|7022.51|7023.68|7023.68|7021.49|7021.49|0
1637317800000|2021-11-19 10:30:00|7023.13|7023.13|7023.86|7023.86|7024.02|7024.02|7023.13|7023.13|0
1637318100000|2021-11-19 10:35:00|7023.89|7023.89|7027.3|7027.3|7027.3|7027.3|7023.89|7023.89|0
1637318400000|2021-11-19 10:40:00|7026.04|7026.04|7028.42|7028.42|7028.5|7028.5|7026.04|7026.04|0
1637318700000|2021-11-19 10:45:00|7028.37|7028.37|7025.34|7025.34|7030.24|7030.24|7025.34|7025.34|0
1637319000000|2021-11-19 10:50:00|7026.54|7026.54|7036|7036|7037.85|7037.85|7026.54|7026.54|0
1637319300000|2021-11-19 10:55:00|7038.83|7038.83|7042.64|7042.64|7042.64|7042.64|7038.12|7038.12|0
1637319600000|2021-11-19 11:00:00|7041.35|7041.35|7033.54|7033.54|7041.35|7041.35|7033.54|7033.54|0
1637319900000|2021-11-19 11:05:00|7033.62|7033.62|7028.12|7028.12|7033.62|7033.62|7028.12|7028.12|0
1637320200000|2021-11-19 11:10:00|7027.75|7027.75|7029.76|7029.76|7031.08|7031.08|7027.75|7027.75|0
1637320500000|2021-11-19 11:15:00|7028.35|7028.35|7029.06|7029.06|7029.06|7029.06|7027.87|7027.87|0
1637320800000|2021-11-19 11:20:00|7029.1|7029.1|7024.95|7024.95|7029.1|7029.1|7024.89|7024.89|0
1637321100000|2021-11-19 11:25:00|7023.13|7023.13|7019.85|7019.85|7023.13|7023.13|7019.85|7019.85|0
1637321400000|2021-11-19 11:30:00|7019.39|7019.39|7019.72|7019.72|7020.64|7020.64|7019.39|7019.39|0
1637321700000|2021-11-19 11:35:00|7019.5|7019.5|7022.3|7022.3|7023.69|7023.69|7019.5|7019.5|0
1637322000000|2021-11-19 11:40:00|7020.94|7020.94|7017.87|7017.87|7020.94|7020.94|7017.87|7017.87|0
1637322300000|2021-11-19 11:45:00|7019.65|7019.65|7019.47|7019.47|7020.31|7020.31|7019.28|7019.28|0
1637322600000|2021-11-19 11:50:00|7016.27|7016.27|7015.7|7015.7|7016.4|7016.4|7015.7|7015.7|0
1637322900000|2021-11-19 11:55:00|7016.08|7016.08|7014.06|7014.06|7016.4|7016.4|7014.06|7014.06|0
1637323200000|2021-11-19 12:00:00|7014.35|7014.35|7014|7014|7015.46|7015.46|7014|7014|0
1637323500000|2021-11-19 12:05:00|7015.08|7015.08|7020.66|7020.66|7020.66|7020.66|7015.08|7015.08|0
1637323800000|2021-11-19 12:10:00|7020.54|7020.54|7019.72|7019.72|7020.54|7020.54|7018.58|7018.58|0
1637324100000|2021-11-19 12:15:00|7020.15|7020.15|7017.37|7017.37|7020.34|7020.34|7017.37|7017.37|0
1637324400000|2021-11-19 12:20:00|7014.34|7014.34|7012.58|7012.58|7014.34|7014.34|7012.58|7012.58|0
1637324700000|2021-11-19 12:25:00|7011.31|7011.31|7010.89|7010.89|7011.31|7011.31|7009.72|7009.72|0
1637325000000|2021-11-19 12:30:00|7011.27|7011.27|7010.65|7010.65|7011.27|7011.27|7010.24|7010.24|0
1637325300000|2021-11-19 12:35:00|7011|7011|7008.57|7008.57|7011.65|7011.65|7008.57|7008.57|0
1637325600000|2021-11-19 12:40:00|7007.55|7007.55|7007.92|7007.92|7008.11|7008.11|7006.61|7006.61|0
1637325900000|2021-11-19 12:45:00|7006.01|7006.01|7004.45|7004.45|7006.01|7006.01|7002.53|7002.53|0
1637326200000|2021-11-19 12:50:00|7002.22|7002.22|7002.11|7002.11|7002.37|7002.37|7000.73|7000.73|0
1637326500000|2021-11-19 12:55:00|7001.74|7001.74|7003.45|7003.45|7003.45|7003.45|7000.7|7000.7|0
1637326800000|2021-11-19 13:00:00|7003.79|7003.79|7004.08|7004.08|7005.23|7005.23|7003.79|7003.79|0
1637327100000|2021-11-19 13:05:00|7003.75|7003.75|7003.54|7003.54|7004.76|7004.76|7003.54|7003.54|0
1637327400000|2021-11-19 13:10:00|7003.36|7003.36|7004.11|7004.11|7004.11|7004.11|7001.64|7001.64|0
1637327700000|2021-11-19 13:15:00|7003.68|7003.68|6998.77|6998.77|7003.68|7003.68|6996.6|6996.6|0
1637328000000|2021-11-19 13:20:00|6998.9|6998.9|7001.51|7001.51|7001.51|7001.51|6998.9|6998.9|0
1637328300000|2021-11-19 13:25:00|7001.95|7001.95|7001.94|7001.94|7001.95|7001.95|7000.28|7000.28|0
1637328600000|2021-11-19 13:30:00|7000.69|7000.69|6996.04|6996.04|7000.69|7000.69|6996.04|6996.04|0
1637328900000|2021-11-19 13:35:00|6995.57|6995.57|6995.15|6995.15|6996.53|6996.53|6995.15|6995.15|0
1637329200000|2021-11-19 13:40:00|6994.23|6994.23|6998.22|6998.22|6998.22|6998.22|6994.23|6994.23|0
1637329500000|2021-11-19 13:45:00|6997.97|6997.97|6996.27|6996.27|6998.67|6998.67|6996.27|6996.27|0
1637329800000|2021-11-19 13:50:00|6995.23|6995.23|6995.79|6995.79|6995.79|6995.79|6993.3|6993.3|0
1637330100000|2021-11-19 13:55:00|6996.1|6996.1|6996.67|6996.67|6996.86|6996.86|6996.1|6996.1|0
1637330400000|2021-11-19 14:00:00|6997.11|6997.11|6998.09|6998.09|6998.09|6998.09|6996.46|6996.46|0
1637330700000|2021-11-19 14:05:00|6996.81|6996.81|6991.11|6991.11|6996.81|6996.81|6991.11|6991.11|0
1637331000000|2021-11-19 14:10:00|6988.39|6988.39|7003.25|7003.25|7003.25|7003.25|6987.78|6987.78|0
1637331300000|2021-11-19 14:15:00|6998.18|6998.18|6994.6|6994.6|7001.33|7001.33|6991.65|6991.65|0
1637331600000|2021-11-19 14:20:00|6993.31|6993.31|6986.62|6986.62|6993.31|6993.31|6986.62|6986.62|0
1637331900000|2021-11-19 14:25:00|6987.3|6987.3|6990.13|6990.13|6990.13|6990.13|6987.3|6987.3|0
1637332200000|2021-11-19 14:30:00|6990.22|6990.22|6983.66|6983.66|6990.22|6990.22|6983.66|6983.66|0
1637332500000|2021-11-19 14:35:00|6979.61|6979.61|6987.71|6987.71|6987.71|6987.71|6979.61|6979.61|0
1637332800000|2021-11-19 14:40:00|6986.09|6986.09|6983.19|6983.19|6986.09|6986.09|6983.19|6983.19|0
1637333100000|2021-11-19 14:45:00|6986.48|6986.48|6988.36|6988.36|6991.05|6991.05|6986.48|6986.48|0
1637333400000|2021-11-19 14:50:00|6987.46|6987.46|6991.29|6991.29|6992.06|6992.06|6987.46|6987.46|0
1637333700000|2021-11-19 14:55:00|6991.17|6991.17|6989.7|6989.7|6991.85|6991.85|6987.98|6987.98|0
1637334000000|2021-11-19 15:00:00|6990.12|6990.12|6989.86|6989.86|6990.47|6990.47|6989.16|6989.16|0
1637334300000|2021-11-19 15:05:00|6986.08|6986.08|6986.18|6986.18|6987.99|6987.99|6985.58|6985.58|0
1637334600000|2021-11-19 15:10:00|6987.2|6987.2|6984.67|6984.67|6987.2|6987.2|6984.67|6984.67|0
1637334900000|2021-11-19 15:15:00|6984.32|6984.32|6982.85|6982.85|6984.32|6984.32|6982.28|6982.28|0
1637335200000|2021-11-19 15:20:00|6981.89|6981.89|6984.08|6984.08|6984.08|6984.08|6981.89|6981.89|0
1637335500000|2021-11-19 15:25:00|6986.67|6986.67|6986.58|6986.58|6988.98|6988.98|6986.58|6986.58|0
1637335800000|2021-11-19 15:30:00|6986.39|6986.39|6988.64|6988.64|6990.47|6990.47|6986.39|6986.39|0
1637336100000|2021-11-19 15:35:00|6987.72|6987.72|6986.12|6986.12|6987.72|6987.72|6986.12|6986.12|0
1637336400000|2021-11-19 15:40:00|6986.29|6986.29|6988.45|6988.45|6988.45|6988.45|6986.27|6986.27|0
1637336700000|2021-11-19 15:45:00|6988.14|6988.14|6989.54|6989.54|6989.54|6989.54|6987.22|6987.22|0
1637337000000|2021-11-19 15:50:00|6990.9|6990.9|6992.63|6992.63|6992.73|6992.73|6990.9|6990.9|0
1637337300000|2021-11-19 15:55:00|6992.33|6992.33|6992.37|6992.37|6994.43|6994.43|6992.33|6992.33|0
1637337600000|2021-11-19 16:00:00|6991.52|6991.52|6987.98|6987.98|6991.52|6991.52|6987.98|6987.98|0
1637337900000|2021-11-19 16:05:00|6987.8|6987.8|6989.34|6989.34|6989.34|6989.34|6987.8|6987.8|0
1637338200000|2021-11-19 16:10:00|6989.33|6989.33|6989.77|6989.77|6990.61|6990.61|6989.33|6989.33|0
1637338500000|2021-11-19 16:15:00|6990.64|6990.64|6989.83|6989.83|6991.29|6991.29|6989.83|6989.83|0
1637338800000|2021-11-19 16:20:00|6992.39|6992.39|6997.18|6997.18|6997.18|6997.18|6992.39|6992.39|0
1637339100000|2021-11-19 16:25:00|6995.97|6995.97|6997.26|6997.26|6997.86|6997.86|6995.97|6995.97|0
1637568900000|2021-11-22 08:15:00|7002.05|7002.05|7013.63|7013.63|7013.63|7013.63|7002.05|7002.05|0
1637569200000|2021-11-22 08:20:00|7008.56|7008.56|7002.15|7002.15|7008.56|7008.56|7000.08|7000.08|0
1637569500000|2021-11-22 08:25:00|7002.49|7002.49|6995.67|6995.67|7002.49|7002.49|6993.9|6993.9|0
1637569800000|2021-11-22 08:30:00|6994.31|6994.31|6995.63|6995.63|6995.63|6995.63|6994.06|6994.06|0
1637570100000|2021-11-22 08:35:00|6997.61|6997.61|7002.06|7002.06|7002.25|7002.25|6997.61|6997.61|0
1637570400000|2021-11-22 08:40:00|7002.01|7002.01|7003.08|7003.08|7004.33|7004.33|7002.01|7002.01|0
1637570700000|2021-11-22 08:45:00|7004.65|7004.65|7003.67|7003.67|7004.65|7004.65|7001.23|7001.23|0
1637571000000|2021-11-22 08:50:00|7003.98|7003.98|7002.68|7002.68|7003.98|7003.98|7002.47|7002.47|0
1637571300000|2021-11-22 08:55:00|7002.77|7002.77|7007.17|7007.17|7007.17|7007.17|7002.77|7002.77|0
1637571600000|2021-11-22 09:00:00|7007.48|7007.48|7005.64|7005.64|7007.48|7007.48|7004.7|7004.7|0
1637571900000|2021-11-22 09:05:00|7004.79|7004.79|7006.2|7006.2|7006.2|7006.2|7004.79|7004.79|0
1637572200000|2021-11-22 09:10:00|7006.33|7006.33|7007.96|7007.96|7007.96|7007.96|7006.03|7006.03|0
1637572500000|2021-11-22 09:15:00|7007.24|7007.24|7007.79|7007.79|7009.58|7009.58|7005.28|7005.28|0
1637572800000|2021-11-22 09:20:00|7008.01|7008.01|7005.43|7005.43|7008.01|7008.01|7005.43|7005.43|0
1637573100000|2021-11-22 09:25:00|7005.46|7005.46|7005.05|7005.05|7005.82|7005.82|7005.05|7005.05|0
1637573400000|2021-11-22 09:30:00|7005.24|7005.24|7004.08|7004.08|7005.29|7005.29|7002.96|7002.96|0
1637573700000|2021-11-22 09:35:00|7004|7004|7004.12|7004.12|7004.17|7004.17|7002.53|7002.53|0
1637574000000|2021-11-22 09:40:00|7004.2|7004.2|7003.34|7003.34|7005.69|7005.69|7003.34|7003.34|0
1637574300000|2021-11-22 09:45:00|7003.11|7003.11|7001.65|7001.65|7003.11|7003.11|7001.02|7001.02|0
1637574600000|2021-11-22 09:50:00|7002.27|7002.27|6997.8|6997.8|7002.27|7002.27|6997.8|6997.8|0
1637574900000|2021-11-22 09:55:00|6998.37|6998.37|6999.63|6999.63|6999.63|6999.63|6996.5|6996.5|0
1637575200000|2021-11-22 10:00:00|6998.76|6998.76|7000.37|7000.37|7003.41|7003.41|6998.76|6998.76|0
1637575500000|2021-11-22 10:05:00|6999.26|6999.26|6999.84|6999.84|7001.23|7001.23|6998.82|6998.82|0
1637575800000|2021-11-22 10:10:00|6998.73|6998.73|6992.12|6992.12|6998.73|6998.73|6992.12|6992.12|0
1637576100000|2021-11-22 10:15:00|6993.18|6993.18|6995.69|6995.69|6995.69|6995.69|6993.18|6993.18|0
1637576400000|2021-11-22 10:20:00|6995.78|6995.78|6998.45|6998.45|6998.45|6998.45|6995.78|6995.78|0
1637576700000|2021-11-22 10:25:00|6998.47|6998.47|6999.42|6999.42|6999.42|6999.42|6998.14|6998.14|0
1637577000000|2021-11-22 10:30:00|6999.8|6999.8|7001.97|7001.97|7002.64|7002.64|6999.8|6999.8|0
1637577300000|2021-11-22 10:35:00|7002.58|7002.58|7000.99|7000.99|7002.58|7002.58|6999.59|6999.59|0
1637577600000|2021-11-22 10:40:00|7000.38|7000.38|7000.71|7000.71|7000.71|7000.71|7000.12|7000.12|0
1637577900000|2021-11-22 10:45:00|7001.28|7001.28|6998.08|6998.08|7001.28|7001.28|6997.37|6997.37|0
1637578200000|2021-11-22 10:50:00|6999|6999|7000.91|7000.91|7000.91|7000.91|6999|6999|0
1637578500000|2021-11-22 10:55:00|7002.29|7002.29|7004.32|7004.32|7004.57|7004.57|7002.29|7002.29|0
1637578800000|2021-11-22 11:00:00|7003.09|7003.09|6999.83|6999.83|7003.09|7003.09|6999.18|6999.18|0
1637579100000|2021-11-22 11:05:00|7000.05|7000.05|6997.87|6997.87|7000.05|7000.05|6997.87|6997.87|0
1637579400000|2021-11-22 11:10:00|6996.23|6996.23|6992.97|6992.97|6996.37|6996.37|6992.62|6992.62|0
1637579700000|2021-11-22 11:15:00|6993.32|6993.32|6992.78|6992.78|6993.83|6993.83|6992.78|6992.78|0
1637580000000|2021-11-22 11:20:00|6994.63|6994.63|6990.27|6990.27|6994.63|6994.63|6989.44|6989.44|0
1637580300000|2021-11-22 11:25:00|6990.1|6990.1|6990.69|6990.69|6991.44|6991.44|6988.18|6988.18|0
1637580600000|2021-11-22 11:30:00|6989.53|6989.53|6988.36|6988.36|6990.5|6990.5|6988.36|6988.36|0
1637580900000|2021-11-22 11:35:00|6987.42|6987.42|6983.59|6983.59|6987.42|6987.42|6983.59|6983.59|0
1637581200000|2021-11-22 11:40:00|6984.06|6984.06|6984.54|6984.54|6984.62|6984.62|6983.79|6983.79|0
1637581500000|2021-11-22 11:45:00|6984|6984|6984.76|6984.76|6984.89|6984.89|6983.92|6983.92|0
1637581800000|2021-11-22 11:50:00|6984.84|6984.84|6983.64|6983.64|6987.48|6987.48|6983.64|6983.64|0
1637582100000|2021-11-22 11:55:00|6981.71|6981.71|6980.89|6980.89|6982.3|6982.3|6980.89|6980.89|0
1637582400000|2021-11-22 12:00:00|6981.27|6981.27|6978.1|6978.1|6981.27|6981.27|6977.62|6977.62|0
1637582700000|2021-11-22 12:05:00|6976.95|6976.95|6974.2|6974.2|6976.95|6976.95|6974.2|6974.2|0
1637583000000|2021-11-22 12:10:00|6975.76|6975.76|6970.32|6970.32|6975.76|6975.76|6970.32|6970.32|0
1637583300000|2021-11-22 12:15:00|6968.66|6968.66|6968.4|6968.4|6969.66|6969.66|6968.4|6968.4|0
1637583600000|2021-11-22 12:20:00|6967.79|6967.79|6962.19|6962.19|6967.79|6967.79|6962.19|6962.19|0
1637583900000|2021-11-22 12:25:00|6963.42|6963.42|6961.28|6961.28|6963.42|6963.42|6961.28|6961.28|0
1637584200000|2021-11-22 12:30:00|6960.17|6960.17|6963.76|6963.76|6963.76|6963.76|6960.17|6960.17|0
1637584500000|2021-11-22 12:35:00|6963.52|6963.52|6964.26|6964.26|6964.35|6964.35|6962.25|6962.25|0
1637584800000|2021-11-22 12:40:00|6963.24|6963.24|6962.38|6962.38|6963.24|6963.24|6961.72|6961.72|0
1637585100000|2021-11-22 12:45:00|6963.21|6963.21|6960.34|6960.34|6963.21|6963.21|6960.34|6960.34|0
1637585400000|2021-11-22 12:50:00|6961.1|6961.1|6958.26|6958.26|6961.1|6961.1|6957.22|6957.22|0
1637585700000|2021-11-22 12:55:00|6958.01|6958.01|6960.35|6960.35|6960.35|6960.35|6958.01|6958.01|0
1637586000000|2021-11-22 13:00:00|6959.41|6959.41|6962.03|6962.03|6962.03|6962.03|6959.41|6959.41|0
1637586300000|2021-11-22 13:05:00|6962.26|6962.26|6962.3|6962.3|6962.35|6962.35|6962.23|6962.23|0
1637586600000|2021-11-22 13:10:00|6960.8|6960.8|6960.2|6960.2|6960.8|6960.8|6959.73|6959.73|0
1637586900000|2021-11-22 13:15:00|6959.91|6959.91|6958.83|6958.83|6960.43|6960.43|6958.83|6958.83|0
1637587200000|2021-11-22 13:20:00|6959.3|6959.3|6960.29|6960.29|6961.52|6961.52|6959.3|6959.3|0
1637587500000|2021-11-22 13:25:00|6959.96|6959.96|6958.3|6958.3|6959.96|6959.96|6958.3|6958.3|0
1637587800000|2021-11-22 13:30:00|6958.31|6958.31|6960.37|6960.37|6960.37|6960.37|6957.36|6957.36|0
1637588100000|2021-11-22 13:35:00|6960.7|6960.7|6955.35|6955.35|6960.7|6960.7|6955.35|6955.35|0
1637588400000|2021-11-22 13:40:00|6953.8|6953.8|6953.43|6953.43|6953.8|6953.8|6953.43|6953.43|0
1637588700000|2021-11-22 13:45:00|6954.15|6954.15|6952.87|6952.87|6955.61|6955.61|6952.87|6952.87|0
1637589000000|2021-11-22 13:50:00|6954|6954|6956.6|6956.6|6956.6|6956.6|6953.57|6953.57|0
1637589300000|2021-11-22 13:55:00|6957.29|6957.29|6958.15|6958.15|6959.31|6959.31|6957.29|6957.29|0
1637589600000|2021-11-22 14:00:00|6958.26|6958.26|6964.09|6964.09|6964.09|6964.09|6958.26|6958.26|0
1637589900000|2021-11-22 14:05:00|6967.34|6967.34|6963.36|6963.36|6967.34|6967.34|6962.9|6962.9|0
1637590200000|2021-11-22 14:10:00|6964.4|6964.4|6967.72|6967.72|6967.72|6967.72|6964.4|6964.4|0
1637590500000|2021-11-22 14:15:00|6967.1|6967.1|6968.5|6968.5|6968.5|6968.5|6967.1|6967.1|0
1637590800000|2021-11-22 14:20:00|6969.6|6969.6|6970.72|6970.72|6971.7|6971.7|6969.6|6969.6|0
1637591100000|2021-11-22 14:25:00|6971.58|6971.58|6969.91|6969.91|6971.58|6971.58|6969.91|6969.91|0
1637591400000|2021-11-22 14:30:00|6969.03|6969.03|6968.25|6968.25|6969.03|6969.03|6967.98|6967.98|0
1637591700000|2021-11-22 14:35:00|6967.55|6967.55|6965.56|6965.56|6967.55|6967.55|6965.35|6965.35|0
1637592000000|2021-11-22 14:40:00|6966.04|6966.04|6965.19|6965.19|6966.63|6966.63|6965.19|6965.19|0
1637592300000|2021-11-22 14:45:00|6962.86|6962.86|6961.34|6961.34|6962.86|6962.86|6958.46|6958.46|0
1637592600000|2021-11-22 14:50:00|6963.73|6963.73|6966.85|6966.85|6966.85|6966.85|6962.76|6962.76|0
1637592900000|2021-11-22 14:55:00|6965.86|6965.86|6964.48|6964.48|6965.86|6965.86|6964.48|6964.48|0
1637593200000|2021-11-22 15:00:00|6964.12|6964.12|6968.04|6968.04|6968.77|6968.77|6964.12|6964.12|0
1637593500000|2021-11-22 15:05:00|6967.41|6967.41|6962.76|6962.76|6967.41|6967.41|6962.76|6962.76|0
1637593800000|2021-11-22 15:10:00|6962.83|6962.83|6962.86|6962.86|6965.37|6965.37|6962.83|6962.83|0
1637594100000|2021-11-22 15:15:00|6964.08|6964.08|6963.56|6963.56|6966.18|6966.18|6963.56|6963.56|0
1637594400000|2021-11-22 15:20:00|6962.81|6962.81|6959.52|6959.52|6962.81|6962.81|6959.52|6959.52|0
1637594700000|2021-11-22 15:25:00|6960.79|6960.79|6959.36|6959.36|6960.88|6960.88|6959.36|6959.36|0
1637595000000|2021-11-22 15:30:00|6960.04|6960.04|6961.29|6961.29|6962.19|6962.19|6960.04|6960.04|0
1637595300000|2021-11-22 15:35:00|6962.71|6962.71|6962|6962|6964.16|6964.16|6962|6962|0
1637595600000|2021-11-22 15:40:00|6962.26|6962.26|6963.88|6963.88|6963.88|6963.88|6961.36|6961.36|0
1637595900000|2021-11-22 15:45:00|6964.47|6964.47|6963.97|6963.97|6964.47|6964.47|6962.22|6962.22|0
1637596200000|2021-11-22 15:50:00|6963.78|6963.78|6966.1|6966.1|6966.1|6966.1|6963.78|6963.78|0
1637596500000|2021-11-22 15:55:00|6966.28|6966.28|6966.75|6966.75|6968.55|6968.55|6965.9|6965.9|0
1637596800000|2021-11-22 16:00:00|6967.42|6967.42|6965.27|6965.27|6968.47|6968.47|6965.27|6965.27|0
1637597100000|2021-11-22 16:05:00|6963.8|6963.8|6961.74|6961.74|6963.8|6963.8|6960.16|6960.16|0
1637597400000|2021-11-22 16:10:00|6961.38|6961.38|6961.62|6961.62|6962.2|6962.2|6961.38|6961.38|0
1637597700000|2021-11-22 16:15:00|6962.07|6962.07|6958.58|6958.58|6962.07|6962.07|6958.58|6958.58|0
1637598000000|2021-11-22 16:20:00|6957.31|6957.31|6957.85|6957.85|6957.85|6957.85|6955.17|6955.17|0
1637598300000|2021-11-22 16:25:00|6958.77|6958.77|6952.36|6952.36|6959.1|6959.1|6952.36|6952.36|0
1637655300000|2021-11-23 08:15:00|6891.18|6891.18|6890.15|6890.15|6891.18|6891.18|6888.55|6888.55|0
1637655600000|2021-11-23 08:20:00|6891.95|6891.95|6888.49|6888.49|6894.46|6894.46|6888.49|6888.49|0
1637655900000|2021-11-23 08:25:00|6888.35|6888.35|6889.2|6889.2|6891.9|6891.9|6888.35|6888.35|0
1637656200000|2021-11-23 08:30:00|6886.34|6886.34|6881.13|6881.13|6886.34|6886.34|6880.18|6880.18|0
1637656500000|2021-11-23 08:35:00|6881.86|6881.86|6876.51|6876.51|6882.72|6882.72|6876.51|6876.51|0
1637656800000|2021-11-23 08:40:00|6874.82|6874.82|6872.37|6872.37|6874.82|6874.82|6872.33|6872.33|0
1637657100000|2021-11-23 08:45:00|6876.59|6876.59|6878.03|6878.03|6878.03|6878.03|6876.5|6876.5|0
1637657400000|2021-11-23 08:50:00|6877.26|6877.26|6880.35|6880.35|6880.35|6880.35|6877.26|6877.26|0
1637657700000|2021-11-23 08:55:00|6882.02|6882.02|6882.19|6882.19|6882.72|6882.72|6881.12|6881.12|0
1637658000000|2021-11-23 09:00:00|6885.98|6885.98|6880.1|6880.1|6888.02|6888.02|6880.1|6880.1|0
1637658300000|2021-11-23 09:05:00|6876.57|6876.57|6875.24|6875.24|6877|6877|6874.94|6874.94|0
1637658600000|2021-11-23 09:10:00|6875.18|6875.18|6872.16|6872.16|6875.76|6875.76|6872.16|6872.16|0
1637658900000|2021-11-23 09:15:00|6873.32|6873.32|6882.69|6882.69|6882.69|6882.69|6873.32|6873.32|0
1637659200000|2021-11-23 09:20:00|6881.66|6881.66|6884.99|6884.99|6886.75|6886.75|6881.66|6881.66|0
1637659500000|2021-11-23 09:25:00|6884.76|6884.76|6878.29|6878.29|6884.76|6884.76|6878.03|6878.03|0
1637659800000|2021-11-23 09:30:00|6876.1|6876.1|6873.29|6873.29|6877.29|6877.29|6873.29|6873.29|0
1637660100000|2021-11-23 09:35:00|6874.11|6874.11|6877.17|6877.17|6877.17|6877.17|6873.34|6873.34|0
1637660400000|2021-11-23 09:40:00|6877|6877|6879.77|6879.77|6879.77|6879.77|6876.08|6876.08|0
1637660700000|2021-11-23 09:45:00|6879.24|6879.24|6882.78|6882.78|6882.78|6882.78|6878.85|6878.85|0
1637661000000|2021-11-23 09:50:00|6881.06|6881.06|6883.55|6883.55|6883.55|6883.55|6880.33|6880.33|0
1637661300000|2021-11-23 09:55:00|6883.94|6883.94|6882.53|6882.53|6883.94|6883.94|6882.17|6882.17|0
1637661600000|2021-11-23 10:00:00|6882.99|6882.99|6889.96|6889.96|6890.17|6890.17|6882.99|6882.99|0
1637661900000|2021-11-23 10:05:00|6890.27|6890.27|6893.86|6893.86|6893.86|6893.86|6890.27|6890.27|0
1637662200000|2021-11-23 10:10:00|6893.98|6893.98|6895.03|6895.03|6895.12|6895.12|6893.98|6893.98|0
1637662500000|2021-11-23 10:15:00|6894.15|6894.15|6891.66|6891.66|6895.41|6895.41|6891.66|6891.66|0
1637662800000|2021-11-23 10:20:00|6891.07|6891.07|6894.7|6894.7|6894.7|6894.7|6889.3|6889.3|0
1637663100000|2021-11-23 10:25:00|6894.94|6894.94|6895.34|6895.34|6896.03|6896.03|6894.94|6894.94|0
1637663400000|2021-11-23 10:30:00|6895.3|6895.3|6893.13|6893.13|6895.3|6895.3|6893.13|6893.13|0
1637663700000|2021-11-23 10:35:00|6893.93|6893.93|6895.07|6895.07|6895.07|6895.07|6893.93|6893.93|0
1637664000000|2021-11-23 10:40:00|6896.79|6896.79|6901.19|6901.19|6901.19|6901.19|6896.79|6896.79|0
1637664300000|2021-11-23 10:45:00|6900.74|6900.74|6896.31|6896.31|6900.74|6900.74|6896.26|6896.26|0
1637664600000|2021-11-23 10:50:00|6895.82|6895.82|6894.87|6894.87|6895.82|6895.82|6892.37|6892.37|0
1637664900000|2021-11-23 10:55:00|6892.83|6892.83|6894.86|6894.86|6895.15|6895.15|6892.83|6892.83|0
1637665200000|2021-11-23 11:00:00|6894.99|6894.99|6896.08|6896.08|6897.03|6897.03|6894.99|6894.99|0
1637665500000|2021-11-23 11:05:00|6893.96|6893.96|6889.92|6889.92|6895.73|6895.73|6889.92|6889.92|0
1637665800000|2021-11-23 11:10:00|6888.88|6888.88|6889.12|6889.12|6889.12|6889.12|6887.35|6887.35|0
1637666100000|2021-11-23 11:15:00|6887.41|6887.41|6889.19|6889.19|6890.02|6890.02|6887.41|6887.41|0
1637666400000|2021-11-23 11:20:00|6889.91|6889.91|6891.66|6891.66|6892.78|6892.78|6889.91|6889.91|0
1637666700000|2021-11-23 11:25:00|6891.31|6891.31|6887.96|6887.96|6891.31|6891.31|6886.74|6886.74|0
1637667000000|2021-11-23 11:30:00|6889.14|6889.14|6890.77|6890.77|6890.77|6890.77|6888.81|6888.81|0
1637667300000|2021-11-23 11:35:00|6889.97|6889.97|6891.49|6891.49|6891.49|6891.49|6889.42|6889.42|0
1637667600000|2021-11-23 11:40:00|6891.16|6891.16|6889.89|6889.89|6892.28|6892.28|6889.89|6889.89|0
1637667900000|2021-11-23 11:45:00|6890.3|6890.3|6892.42|6892.42|6892.42|6892.42|6890.22|6890.22|0
1637668200000|2021-11-23 11:50:00|6892.6|6892.6|6892.16|6892.16|6893.71|6893.71|6892.16|6892.16|0
1637668500000|2021-11-23 11:55:00|6891.12|6891.12|6891.49|6891.49|6891.49|6891.49|6888.5|6888.5|0
1637668800000|2021-11-23 12:00:00|6891.09|6891.09|6890.01|6890.01|6891.09|6891.09|6889.34|6889.34|0
1637669100000|2021-11-23 12:05:00|6889.76|6889.76|6896.64|6896.64|6896.64|6896.64|6889.33|6889.33|0
1637669400000|2021-11-23 12:10:00|6896.34|6896.34|6892.93|6892.93|6896.34|6896.34|6892.93|6892.93|0
1637669700000|2021-11-23 12:15:00|6891.27|6891.27|6892.5|6892.5|6892.5|6892.5|6889.6|6889.6|0
1637670000000|2021-11-23 12:20:00|6891.78|6891.78|6891.95|6891.95|6892.37|6892.37|6891.74|6891.74|0
1637670300000|2021-11-23 12:25:00|6892.14|6892.14|6885.61|6885.61|6892.14|6892.14|6885.61|6885.61|0
1637670600000|2021-11-23 12:30:00|6885.89|6885.89|6883.63|6883.63|6885.89|6885.89|6883.63|6883.63|0
1637670900000|2021-11-23 12:35:00|6885.33|6885.33|6886.21|6886.21|6887.01|6887.01|6885.33|6885.33|0
1637671200000|2021-11-23 12:40:00|6887.04|6887.04|6885.33|6885.33|6887.04|6887.04|6885.33|6885.33|0
1637671500000|2021-11-23 12:45:00|6885.67|6885.67|6885.66|6885.66|6886.43|6886.43|6885.43|6885.43|0
1637671800000|2021-11-23 12:50:00|6882.62|6882.62|6880.19|6880.19|6882.62|6882.62|6879|6879|0
1637672100000|2021-11-23 12:55:00|6880.28|6880.28|6881.37|6881.37|6881.37|6881.37|6879.59|6879.59|0
1637672400000|2021-11-23 13:00:00|6881.99|6881.99|6882.34|6882.34|6882.4|6882.4|6879.34|6879.34|0
1637672700000|2021-11-23 13:05:00|6885.27|6885.27|6884.49|6884.49|6886.12|6886.12|6884.49|6884.49|0
1637673000000|2021-11-23 13:10:00|6884.88|6884.88|6882.42|6882.42|6884.88|6884.88|6881.25|6881.25|0
1637673300000|2021-11-23 13:15:00|6882.15|6882.15|6884.23|6884.23|6884.61|6884.61|6881.73|6881.73|0
1637673600000|2021-11-23 13:20:00|6884.5|6884.5|6886.7|6886.7|6888.11|6888.11|6884.41|6884.41|0
1637673900000|2021-11-23 13:25:00|6887.51|6887.51|6889.43|6889.43|6889.43|6889.43|6887.51|6887.51|0
1637674200000|2021-11-23 13:30:00|6890.54|6890.54|6891.29|6891.29|6891.52|6891.52|6889.21|6889.21|0
1637674500000|2021-11-23 13:35:00|6890.86|6890.86|6889.07|6889.07|6890.86|6890.86|6889.07|6889.07|0
1637674800000|2021-11-23 13:40:00|6888.17|6888.17|6891.1|6891.1|6891.1|6891.1|6888.17|6888.17|0
1637675100000|2021-11-23 13:45:00|6891.38|6891.38|6889.43|6889.43|6891.61|6891.61|6889.43|6889.43|0
1637675400000|2021-11-23 13:50:00|6889.86|6889.86|6889.19|6889.19|6889.89|6889.89|6889.19|6889.19|0
1637675700000|2021-11-23 13:55:00|6889.49|6889.49|6888.75|6888.75|6889.92|6889.92|6888.75|6888.75|0
1637676000000|2021-11-23 14:00:00|6888.82|6888.82|6889.7|6889.7|6890|6890|6888.69|6888.69|0
1637676300000|2021-11-23 14:05:00|6890.07|6890.07|6892.71|6892.71|6892.71|6892.71|6890.07|6890.07|0
1637676600000|2021-11-23 14:10:00|6892.31|6892.31|6898.52|6898.52|6898.52|6898.52|6892.31|6892.31|0
1637676900000|2021-11-23 14:15:00|6898.46|6898.46|6899.9|6899.9|6899.9|6899.9|6898.02|6898.02|0
1637677200000|2021-11-23 14:20:00|6900.11|6900.11|6897.72|6897.72|6900.11|6900.11|6897.72|6897.72|0
1637677500000|2021-11-23 14:25:00|6895.83|6895.83|6892.79|6892.79|6895.83|6895.83|6892.79|6892.79|0
1637677800000|2021-11-23 14:30:00|6890.7|6890.7|6890.19|6890.19|6891.27|6891.27|6889.05|6889.05|0
1637678100000|2021-11-23 14:35:00|6888.51|6888.51|6890.24|6890.24|6890.24|6890.24|6888.28|6888.28|0
1637678400000|2021-11-23 14:40:00|6891.83|6891.83|6892.13|6892.13|6892.13|6892.13|6890.18|6890.18|0
1637678700000|2021-11-23 14:45:00|6890.95|6890.95|6901.43|6901.43|6901.43|6901.43|6890.95|6890.95|0
1637679000000|2021-11-23 14:50:00|6903.84|6903.84|6904.33|6904.33|6904.33|6904.33|6901.24|6901.24|0
1637679300000|2021-11-23 14:55:00|6903.81|6903.81|6902.52|6902.52|6904.25|6904.25|6902.52|6902.52|0
1637679600000|2021-11-23 15:00:00|6899.74|6899.74|6897.31|6897.31|6900.35|6900.35|6897.31|6897.31|0
1637679900000|2021-11-23 15:05:00|6896.6|6896.6|6890.3|6890.3|6896.94|6896.94|6890.3|6890.3|0
1637680200000|2021-11-23 15:10:00|6887.84|6887.84|6885.14|6885.14|6888.37|6888.37|6885.14|6885.14|0
1637680500000|2021-11-23 15:15:00|6882.36|6882.36|6878.82|6878.82|6882.36|6882.36|6878.82|6878.82|0
1637680800000|2021-11-23 15:20:00|6877.09|6877.09|6870.67|6870.67|6877.09|6877.09|6868.95|6868.95|0
1637681100000|2021-11-23 15:25:00|6870.47|6870.47|6865.1|6865.1|6870.47|6870.47|6865.1|6865.1|0
1637681400000|2021-11-23 15:30:00|6866.89|6866.89|6867.99|6867.99|6868.21|6868.21|6864.87|6864.87|0
1637681700000|2021-11-23 15:35:00|6867.57|6867.57|6863.99|6863.99|6868.86|6868.86|6863.99|6863.99|0
1637682000000|2021-11-23 15:40:00|6865.73|6865.73|6863.97|6863.97|6866.4|6866.4|6863.97|6863.97|0
1637682300000|2021-11-23 15:45:00|6864.98|6864.98|6866.63|6866.63|6866.63|6866.63|6864.92|6864.92|0
1637682600000|2021-11-23 15:50:00|6864.62|6864.62|6863.03|6863.03|6865.84|6865.84|6863.03|6863.03|0
1637682900000|2021-11-23 15:55:00|6859.32|6859.32|6858.24|6858.24|6859.32|6859.32|6856.64|6856.64|0
1637683200000|2021-11-23 16:00:00|6855.93|6855.93|6849.79|6849.79|6855.93|6855.93|6849.79|6849.79|0
1637683500000|2021-11-23 16:05:00|6851.43|6851.43|6854.54|6854.54|6854.54|6854.54|6851.43|6851.43|0
1637683800000|2021-11-23 16:10:00|6856.8|6856.8|6862.79|6862.79|6862.79|6862.79|6856.8|6856.8|0
1637684100000|2021-11-23 16:15:00|6863.87|6863.87|6866.6|6866.6|6868.56|6868.56|6863.87|6863.87|0
1637684400000|2021-11-23 16:20:00|6866.89|6866.89|6870.63|6870.63|6871.11|6871.11|6866.89|6866.89|0
1637684700000|2021-11-23 16:25:00|6868.11|6868.11|6872.94|6872.94|6872.94|6872.94|6868.11|6868.11|0
1637741700000|2021-11-24 08:15:00|6839.58|6839.58|6832.92|6832.92|6839.61|6839.61|6832.81|6832.81|0
1637742000000|2021-11-24 08:20:00|6833.88|6833.88|6835.62|6835.62|6835.62|6835.62|6832.16|6832.16|0
1637742300000|2021-11-24 08:25:00|6837.79|6837.79|6830.47|6830.47|6837.79|6837.79|6830.47|6830.47|0
1637742600000|2021-11-24 08:30:00|6832.02|6832.02|6830.11|6830.11|6832.02|6832.02|6830.11|6830.11|0
1637742900000|2021-11-24 08:35:00|6830.47|6830.47|6832.48|6832.48|6832.62|6832.62|6829.22|6829.22|0
1637743200000|2021-11-24 08:40:00|6836.21|6836.21|6841.16|6841.16|6841.92|6841.92|6836.21|6836.21|0
1637743500000|2021-11-24 08:45:00|6840.47|6840.47|6838.76|6838.76|6840.47|6840.47|6835.28|6835.28|0
1637743800000|2021-11-24 08:50:00|6839.23|6839.23|6834.26|6834.26|6839.23|6839.23|6834.23|6834.23|0
1637744100000|2021-11-24 08:55:00|6834.38|6834.38|6826.15|6826.15|6834.38|6834.38|6826.15|6826.15|0
1637744400000|2021-11-24 09:00:00|6826.02|6826.02|6821.68|6821.68|6827.23|6827.23|6821.68|6821.68|0
1637744700000|2021-11-24 09:05:00|6819.32|6819.32|6819.05|6819.05|6819.32|6819.32|6817.74|6817.74|0
1637745000000|2021-11-24 09:10:00|6819.92|6819.92|6820.88|6820.88|6820.88|6820.88|6817.86|6817.86|0
1637745300000|2021-11-24 09:15:00|6819.29|6819.29|6821.5|6821.5|6821.5|6821.5|6816.56|6816.56|0
1637745600000|2021-11-24 09:20:00|6821.17|6821.17|6822.98|6822.98|6822.98|6822.98|6821.17|6821.17|0
1637745900000|2021-11-24 09:25:00|6823.03|6823.03|6814.45|6814.45|6823.03|6823.03|6814.45|6814.45|0
1637746200000|2021-11-24 09:30:00|6812.98|6812.98|6800.99|6800.99|6812.98|6812.98|6800.99|6800.99|0
1637746500000|2021-11-24 09:35:00|6800.89|6800.89|6797.94|6797.94|6800.89|6800.89|6797.94|6797.94|0
1637746800000|2021-11-24 09:40:00|6798|6798|6793.8|6793.8|6798|6798|6793.41|6793.41|0
1637747100000|2021-11-24 09:45:00|6793.75|6793.75|6790.72|6790.72|6793.75|6793.75|6789.09|6789.09|0
1637747400000|2021-11-24 09:50:00|6790.38|6790.38|6780.76|6780.76|6790.38|6790.38|6780.76|6780.76|0
1637747700000|2021-11-24 09:55:00|6782.89|6782.89|6780.46|6780.46|6782.89|6782.89|6779.64|6779.64|0
1637748000000|2021-11-24 10:00:00|6774.07|6774.07|6775.16|6775.16|6775.16|6775.16|6772.33|6772.33|0
1637748300000|2021-11-24 10:05:00|6773.6|6773.6|6769.53|6769.53|6774.41|6774.41|6769.53|6769.53|0
1637748600000|2021-11-24 10:10:00|6768.16|6768.16|6769.76|6769.76|6769.76|6769.76|6767.33|6767.33|0
1637748900000|2021-11-24 10:15:00|6770.36|6770.36|6769.37|6769.37|6773.57|6773.57|6769.37|6769.37|0
1637749200000|2021-11-24 10:20:00|6768.29|6768.29|6765.69|6765.69|6768.29|6768.29|6765.69|6765.69|0
1637749500000|2021-11-24 10:25:00|6764.35|6764.35|6764.13|6764.13|6766.55|6766.55|6764.13|6764.13|0
1637749800000|2021-11-24 10:30:00|6761.76|6761.76|6764.8|6764.8|6764.8|6764.8|6761.76|6761.76|0
1637750100000|2021-11-24 10:35:00|6766.4|6766.4|6766.85|6766.85|6768.34|6768.34|6766.4|6766.4|0
1637750400000|2021-11-24 10:40:00|6764.59|6764.59|6766.14|6766.14|6766.14|6766.14|6764.59|6764.59|0
1637750700000|2021-11-24 10:45:00|6765.75|6765.75|6766.46|6766.46|6768.22|6768.22|6765.75|6765.75|0
1637751000000|2021-11-24 10:50:00|6763.81|6763.81|6757.7|6757.7|6763.81|6763.81|6757.7|6757.7|0
1637751300000|2021-11-24 10:55:00|6758.87|6758.87|6754.3|6754.3|6760.25|6760.25|6754.3|6754.3|0
1637751600000|2021-11-24 11:00:00|6753.42|6753.42|6748.24|6748.24|6753.42|6753.42|6746.72|6746.72|0
1637751900000|2021-11-24 11:05:00|6748.21|6748.21|6749.71|6749.71|6750.34|6750.34|6748.21|6748.21|0
1637752200000|2021-11-24 11:10:00|6749.84|6749.84|6745.98|6745.98|6750.14|6750.14|6745.98|6745.98|0
1637752500000|2021-11-24 11:15:00|6746.7|6746.7|6753.06|6753.06|6753.06|6753.06|6746.7|6746.7|0
1637752800000|2021-11-24 11:20:00|6753.32|6753.32|6755.84|6755.84|6756.92|6756.92|6752.85|6752.85|0
1637753100000|2021-11-24 11:25:00|6756.53|6756.53|6761.6|6761.6|6761.6|6761.6|6756.53|6756.53|0
1637753400000|2021-11-24 11:30:00|6764.78|6764.78|6765.97|6765.97|6766.36|6766.36|6764.78|6764.78|0
1637753700000|2021-11-24 11:35:00|6765.74|6765.74|6768.63|6768.63|6768.98|6768.98|6765.74|6765.74|0
1637754000000|2021-11-24 11:40:00|6769.81|6769.81|6765.38|6765.38|6769.81|6769.81|6765.38|6765.38|0
1637754300000|2021-11-24 11:45:00|6766.33|6766.33|6764.17|6764.17|6766.33|6766.33|6763.74|6763.74|0
1637754600000|2021-11-24 11:50:00|6765.7|6765.7|6767.75|6767.75|6767.75|6767.75|6765.7|6765.7|0
1637754900000|2021-11-24 11:55:00|6767.06|6767.06|6762.68|6762.68|6767.06|6767.06|6762.68|6762.68|0
1637755200000|2021-11-24 12:00:00|6760.11|6760.11|6764.3|6764.3|6764.3|6764.3|6760.11|6760.11|0
1637755500000|2021-11-24 12:05:00|6765.01|6765.01|6762.78|6762.78|6766.32|6766.32|6762.78|6762.78|0
1637755800000|2021-11-24 12:10:00|6760.48|6760.48|6762.88|6762.88|6764.82|6764.82|6760.48|6760.48|0
1637756100000|2021-11-24 12:15:00|6761.42|6761.42|6761.09|6761.09|6762.75|6762.75|6761.09|6761.09|0
1637756400000|2021-11-24 12:20:00|6763.31|6763.31|6760.12|6760.12|6763.31|6763.31|6760.12|6760.12|0
1637756700000|2021-11-24 12:25:00|6761.13|6761.13|6762.92|6762.92|6764.76|6764.76|6761.13|6761.13|0
1637757000000|2021-11-24 12:30:00|6760.6|6760.6|6752.6|6752.6|6760.6|6760.6|6752.6|6752.6|0
1637757300000|2021-11-24 12:35:00|6753.99|6753.99|6754.81|6754.81|6755.25|6755.25|6753.99|6753.99|0
1637757600000|2021-11-24 12:40:00|6755.22|6755.22|6756.78|6756.78|6756.78|6756.78|6755.22|6755.22|0
1637757900000|2021-11-24 12:45:00|6755.19|6755.19|6750.77|6750.77|6755.19|6755.19|6750.77|6750.77|0
1637758200000|2021-11-24 12:50:00|6750.66|6750.66|6754.02|6754.02|6754.02|6754.02|6750.66|6750.66|0
1637758500000|2021-11-24 12:55:00|6753.18|6753.18|6753.1|6753.1|6754.01|6754.01|6753.04|6753.04|0
1637758800000|2021-11-24 13:00:00|6752.79|6752.79|6752.91|6752.91|6753.4|6753.4|6752.24|6752.24|0
1637759100000|2021-11-24 13:05:00|6751.26|6751.26|6754.4|6754.4|6754.4|6754.4|6751.26|6751.26|0
1637759400000|2021-11-24 13:10:00|6755.44|6755.44|6755.03|6755.03|6755.96|6755.96|6754.79|6754.79|0
1637759700000|2021-11-24 13:15:00|6755.59|6755.59|6752.58|6752.58|6755.59|6755.59|6752.58|6752.58|0
1637760000000|2021-11-24 13:20:00|6753.89|6753.89|6751.59|6751.59|6753.89|6753.89|6751.59|6751.59|0
1637760300000|2021-11-24 13:25:00|6750.07|6750.07|6751.85|6751.85|6752.57|6752.57|6750.07|6750.07|0
1637760600000|2021-11-24 13:30:00|6753.2|6753.2|6755.71|6755.71|6755.71|6755.71|6752.94|6752.94|0
1637760900000|2021-11-24 13:35:00|6757.12|6757.12|6750.13|6750.13|6757.12|6757.12|6750.13|6750.13|0
1637761200000|2021-11-24 13:40:00|6747.19|6747.19|6747.08|6747.08|6747.76|6747.76|6746.71|6746.71|0
1637761500000|2021-11-24 13:45:00|6746.21|6746.21|6742.65|6742.65|6746.21|6746.21|6742.4|6742.4|0
1637761800000|2021-11-24 13:50:00|6740.47|6740.47|6737.58|6737.58|6740.47|6740.47|6736.42|6736.42|0
1637762100000|2021-11-24 13:55:00|6738.42|6738.42|6737.92|6737.92|6739.28|6739.28|6737.92|6737.92|0
1637762400000|2021-11-24 14:00:00|6734.76|6734.76|6742.18|6742.18|6742.18|6742.18|6734.76|6734.76|0
1637762700000|2021-11-24 14:05:00|6741.33|6741.33|6741.87|6741.87|6741.87|6741.87|6740.6|6740.6|0
1637763000000|2021-11-24 14:10:00|6743.12|6743.12|6745.51|6745.51|6745.51|6745.51|6741.49|6741.49|0
1637763300000|2021-11-24 14:15:00|6745.76|6745.76|6746.78|6746.78|6748.6|6748.6|6745.76|6745.76|0
1637763600000|2021-11-24 14:20:00|6747.34|6747.34|6749.19|6749.19|6749.19|6749.19|6747.17|6747.17|0
1637763900000|2021-11-24 14:25:00|6749.84|6749.84|6750.63|6750.63|6750.63|6750.63|6749.68|6749.68|0
1637764200000|2021-11-24 14:30:00|6752.59|6752.59|6745.77|6745.77|6752.59|6752.59|6745.48|6745.48|0
1637764500000|2021-11-24 14:35:00|6747.83|6747.83|6763.47|6763.47|6763.47|6763.47|6747.83|6747.83|0
1637764800000|2021-11-24 14:40:00|6761.63|6761.63|6762.94|6762.94|6763.11|6763.11|6761.63|6761.63|0
1637765100000|2021-11-24 14:45:00|6763.64|6763.64|6766.85|6766.85|6767.19|6767.19|6763.64|6763.64|0
1637765400000|2021-11-24 14:50:00|6767.52|6767.52|6778.68|6778.68|6778.68|6778.68|6767.52|6767.52|0
1637765700000|2021-11-24 14:55:00|6778.18|6778.18|6782.67|6782.67|6782.79|6782.79|6778.18|6778.18|0
1637766000000|2021-11-24 15:00:00|6782.04|6782.04|6790.02|6790.02|6790.02|6790.02|6782.04|6782.04|0
1637766300000|2021-11-24 15:05:00|6790.66|6790.66|6794.01|6794.01|6797.95|6797.95|6790.66|6790.66|0
1637766600000|2021-11-24 15:10:00|6789.03|6789.03|6781.73|6781.73|6789.03|6789.03|6781.73|6781.73|0
1637766900000|2021-11-24 15:15:00|6780.4|6780.4|6781.92|6781.92|6782.78|6782.78|6780.4|6780.4|0
1637767200000|2021-11-24 15:20:00|6779.05|6779.05|6780.4|6780.4|6780.4|6780.4|6779.05|6779.05|0
1637767500000|2021-11-24 15:25:00|6781.59|6781.59|6785.06|6785.06|6785.29|6785.29|6781.59|6781.59|0
1637767800000|2021-11-24 15:30:00|6786.9|6786.9|6791.91|6791.91|6791.91|6791.91|6784.58|6784.58|0
1637768100000|2021-11-24 15:35:00|6790.4|6790.4|6790.84|6790.84|6792.67|6792.67|6790.4|6790.4|0
1637768400000|2021-11-24 15:40:00|6792.02|6792.02|6792.34|6792.34|6792.99|6792.99|6792.02|6792.02|0
1637768700000|2021-11-24 15:45:00|6789.98|6789.98|6790.55|6790.55|6790.55|6790.55|6789.61|6789.61|0
1637769000000|2021-11-24 15:50:00|6791.49|6791.49|6796.12|6796.12|6796.32|6796.32|6791.49|6791.49|0
1637769300000|2021-11-24 15:55:00|6796.89|6796.89|6793.92|6793.92|6798|6798|6793.92|6793.92|0
1637769600000|2021-11-24 16:00:00|6794.27|6794.27|6791.39|6791.39|6794.86|6794.86|6791.39|6791.39|0
1637769900000|2021-11-24 16:05:00|6793.54|6793.54|6794.18|6794.18|6794.95|6794.95|6792.07|6792.07|0
1637770200000|2021-11-24 16:10:00|6794.49|6794.49|6795.78|6795.78|6795.99|6795.99|6794.49|6794.49|0
1637770500000|2021-11-24 16:15:00|6797.62|6797.62|6796.86|6796.86|6797.62|6797.62|6795.31|6795.31|0
1637770800000|2021-11-24 16:20:00|6796.97|6796.97|6799.48|6799.48|6801.6|6801.6|6796.97|6796.97|0
1637771100000|2021-11-24 16:25:00|6799.76|6799.76|6801.56|6801.56|6801.56|6801.56|6798.19|6798.19|0
1637828100000|2021-11-25 08:15:00|6798.71|6798.71|6811.12|6811.12|6811.12|6811.12|6798.71|6798.71|0
1637828400000|2021-11-25 08:20:00|6807.34|6807.34|6804.53|6804.53|6807.34|6807.34|6803.57|6803.57|0
1637828700000|2021-11-25 08:25:00|6805.37|6805.37|6797.18|6797.18|6805.37|6805.37|6797.18|6797.18|0
1637829000000|2021-11-25 08:30:00|6794.58|6794.58|6797.81|6797.81|6798.23|6798.23|6794.58|6794.58|0
1637829300000|2021-11-25 08:35:00|6797.05|6797.05|6793.88|6793.88|6797.05|6797.05|6793.22|6793.22|0
1637829600000|2021-11-25 08:40:00|6796.37|6796.37|6798.22|6798.22|6798.97|6798.97|6796.37|6796.37|0
1637829900000|2021-11-25 08:45:00|6798.34|6798.34|6799.03|6799.03|6800.45|6800.45|6798.34|6798.34|0
1637830200000|2021-11-25 08:50:00|6796.72|6796.72|6792.53|6792.53|6796.72|6796.72|6792.53|6792.53|0
1637830500000|2021-11-25 08:55:00|6794.23|6794.23|6797|6797|6798.03|6798.03|6794.23|6794.23|0
1637830800000|2021-11-25 09:00:00|6795.86|6795.86|6800.09|6800.09|6800.09|6800.09|6795.86|6795.86|0
1637831100000|2021-11-25 09:05:00|6799.52|6799.52|6802.25|6802.25|6802.3|6802.3|6799.52|6799.52|0
1637831400000|2021-11-25 09:10:00|6801.88|6801.88|6804.98|6804.98|6804.98|6804.98|6801.88|6801.88|0
1637831700000|2021-11-25 09:15:00|6805.76|6805.76|6808.89|6808.89|6808.89|6808.89|6804.45|6804.45|0
1637832000000|2021-11-25 09:20:00|6808.56|6808.56|6810.33|6810.33|6810.33|6810.33|6808.49|6808.49|0
1637832300000|2021-11-25 09:25:00|6811.79|6811.79|6812.8|6812.8|6812.85|6812.85|6811.79|6811.79|0
1637832600000|2021-11-25 09:30:00|6812.83|6812.83|6810.5|6810.5|6812.99|6812.99|6810.5|6810.5|0
1637832900000|2021-11-25 09:35:00|6810.46|6810.46|6810.01|6810.01|6811.93|6811.93|6810.01|6810.01|0
1637833200000|2021-11-25 09:40:00|6809.31|6809.31|6808.97|6808.97|6810|6810|6808.63|6808.63|0
1637833500000|2021-11-25 09:45:00|6809.69|6809.69|6805.49|6805.49|6809.69|6809.69|6805.01|6805.01|0
1637833800000|2021-11-25 09:50:00|6805.98|6805.98|6803.27|6803.27|6805.98|6805.98|6803|6803|0
1637834100000|2021-11-25 09:55:00|6800.2|6800.2|6792|6792|6800.2|6800.2|6792|6792|0
1637834400000|2021-11-25 10:00:00|6790.49|6790.49|6793.51|6793.51|6793.51|6793.51|6790.49|6790.49|0
1637834700000|2021-11-25 10:05:00|6792.93|6792.93|6790.16|6790.16|6792.93|6792.93|6790.16|6790.16|0
1637835000000|2021-11-25 10:10:00|6790.81|6790.81|6792.16|6792.16|6792.16|6792.16|6789.19|6789.19|0
1637835300000|2021-11-25 10:15:00|6794.62|6794.62|6797.18|6797.18|6797.18|6797.18|6794.62|6794.62|0
1637835600000|2021-11-25 10:20:00|6794.83|6794.83|6791.24|6791.24|6794.83|6794.83|6791.05|6791.05|0
1637835900000|2021-11-25 10:25:00|6790.96|6790.96|6792.56|6792.56|6792.56|6792.56|6790.96|6790.96|0
1637836200000|2021-11-25 10:30:00|6791.7|6791.7|6788.4|6788.4|6791.7|6791.7|6788.4|6788.4|0
1637836500000|2021-11-25 10:35:00|6790.37|6790.37|6786.89|6786.89|6790.37|6790.37|6786.89|6786.89|0
1637836800000|2021-11-25 10:40:00|6788.14|6788.14|6789.37|6789.37|6789.37|6789.37|6785.27|6785.27|0
1637837100000|2021-11-25 10:45:00|6790.14|6790.14|6786.65|6786.65|6790.14|6790.14|6786.65|6786.65|0
1637837400000|2021-11-25 10:50:00|6788.09|6788.09|6786.92|6786.92|6788.75|6788.75|6786.78|6786.78|0
1637837700000|2021-11-25 10:55:00|6787.08|6787.08|6788.67|6788.67|6788.85|6788.85|6786.94|6786.94|0
1637838000000|2021-11-25 11:00:00|6787.45|6787.45|6787.26|6787.26|6787.99|6787.99|6786.9|6786.9|0
1637838300000|2021-11-25 11:05:00|6789.9|6789.9|6789.27|6789.27|6789.9|6789.9|6787.66|6787.66|0
1637838600000|2021-11-25 11:10:00|6787.15|6787.15|6786.75|6786.75|6788.42|6788.42|6786.71|6786.71|0
1637838900000|2021-11-25 11:15:00|6786.17|6786.17|6787.13|6787.13|6787.13|6787.13|6786.17|6786.17|0
1637839200000|2021-11-25 11:20:00|6786.31|6786.31|6783.72|6783.72|6786.31|6786.31|6783.72|6783.72|0
1637839500000|2021-11-25 11:25:00|6785.5|6785.5|6785.52|6785.52|6786.23|6786.23|6784.07|6784.07|0
1637839800000|2021-11-25 11:30:00|6786.13|6786.13|6788.48|6788.48|6788.48|6788.48|6786.13|6786.13|0
1637840100000|2021-11-25 11:35:00|6789.7|6789.7|6788.64|6788.64|6791.02|6791.02|6788.64|6788.64|0
1637840400000|2021-11-25 11:40:00|6787.9|6787.9|6790.15|6790.15|6790.46|6790.46|6787.75|6787.75|0
1637840700000|2021-11-25 11:45:00|6789.84|6789.84|6790.71|6790.71|6790.78|6790.78|6789.49|6789.49|0
1637841000000|2021-11-25 11:50:00|6791.39|6791.39|6790.89|6790.89|6791.53|6791.53|6789.7|6789.7|0
1637841300000|2021-11-25 11:55:00|6791.59|6791.59|6789.78|6789.78|6791.59|6791.59|6789.25|6789.25|0
1637841600000|2021-11-25 12:00:00|6790.45|6790.45|6789.45|6789.45|6791.16|6791.16|6789.45|6789.45|0
1637841900000|2021-11-25 12:05:00|6788.04|6788.04|6790.71|6790.71|6790.71|6790.71|6788.04|6788.04|0
1637842200000|2021-11-25 12:10:00|6791.68|6791.68|6793.49|6793.49|6793.49|6793.49|6791.08|6791.08|0
1637842500000|2021-11-25 12:15:00|6792.89|6792.89|6793.13|6793.13|6793.13|6793.13|6792.64|6792.64|0
1637842800000|2021-11-25 12:20:00|6793.47|6793.47|6794.23|6794.23|6795.14|6795.14|6793.47|6793.47|0
1637843100000|2021-11-25 12:25:00|6794.22|6794.22|6798.41|6798.41|6798.63|6798.63|6794.22|6794.22|0
1637843400000|2021-11-25 12:30:00|6798.87|6798.87|6801.39|6801.39|6801.39|6801.39|6798.87|6798.87|0
1637843700000|2021-11-25 12:35:00|6801.52|6801.52|6806.99|6806.99|6806.99|6806.99|6801.52|6801.52|0
1637844000000|2021-11-25 12:40:00|6806.72|6806.72|6810.74|6810.74|6810.74|6810.74|6806.07|6806.07|0
1637844300000|2021-11-25 12:45:00|6811.03|6811.03|6812.81|6812.81|6812.81|6812.81|6811.02|6811.02|0
1637844600000|2021-11-25 12:50:00|6812.86|6812.86|6814.77|6814.77|6814.77|6814.77|6812.86|6812.86|0
1637844900000|2021-11-25 12:55:00|6810.25|6810.25|6810.16|6810.16|6810.77|6810.77|6808.88|6808.88|0
1637845200000|2021-11-25 13:00:00|6809.01|6809.01|6809.43|6809.43|6810.77|6810.77|6809.01|6809.01|0
1637845500000|2021-11-25 13:05:00|6809.16|6809.16|6812.35|6812.35|6812.35|6812.35|6809.16|6809.16|0
1637845800000|2021-11-25 13:10:00|6811.65|6811.65|6810.3|6810.3|6811.65|6811.65|6809.95|6809.95|0
1637846100000|2021-11-25 13:15:00|6810.13|6810.13|6807.6|6807.6|6810.13|6810.13|6807.6|6807.6|0
1637846400000|2021-11-25 13:20:00|6807.81|6807.81|6810.34|6810.34|6810.64|6810.64|6807.62|6807.62|0
1637846700000|2021-11-25 13:25:00|6811.21|6811.21|6810.5|6810.5|6811.21|6811.21|6809.8|6809.8|0
1637847000000|2021-11-25 13:30:00|6810.01|6810.01|6810.93|6810.93|6811.39|6811.39|6810.01|6810.01|0
1637847300000|2021-11-25 13:35:00|6810.87|6810.87|6810.21|6810.21|6810.99|6810.99|6809.59|6809.59|0
1637847600000|2021-11-25 13:40:00|6809.35|6809.35|6809.3|6809.3|6809.95|6809.95|6809.3|6809.3|0
1637847900000|2021-11-25 13:45:00|6808.69|6808.69|6808.7|6808.7|6808.84|6808.84|6808.2|6808.2|0
1637848200000|2021-11-25 13:50:00|6808.31|6808.31|6806.83|6806.83|6808.31|6808.31|6806.26|6806.26|0
1637848500000|2021-11-25 13:55:00|6808.13|6808.13|6807.64|6807.64|6808.86|6808.86|6807.64|6807.64|0
1637848800000|2021-11-25 14:00:00|6807.72|6807.72|6808.55|6808.55|6808.67|6808.67|6806.55|6806.55|0
1637849100000|2021-11-25 14:05:00|6807.76|6807.76|6811.74|6811.74|6811.74|6811.74|6807.76|6807.76|0
1637849400000|2021-11-25 14:10:00|6811.1|6811.1|6812.99|6812.99|6812.99|6812.99|6811.1|6811.1|0
1637849700000|2021-11-25 14:15:00|6812.23|6812.23|6814.78|6814.78|6815.09|6815.09|6812.23|6812.23|0
1637850000000|2021-11-25 14:20:00|6815.31|6815.31|6824.74|6824.74|6824.74|6824.74|6815.31|6815.31|0
1637850300000|2021-11-25 14:25:00|6824.51|6824.51|6820.75|6820.75|6824.51|6824.51|6820.75|6820.75|0
1637850600000|2021-11-25 14:30:00|6820.26|6820.26|6819.39|6819.39|6821.24|6821.24|6819.35|6819.35|0
1637850900000|2021-11-25 14:35:00|6818.69|6818.69|6813.56|6813.56|6818.69|6818.69|6813.56|6813.56|0
1637851200000|2021-11-25 14:40:00|6814.39|6814.39|6819.8|6819.8|6819.8|6819.8|6814.39|6814.39|0
1637851500000|2021-11-25 14:45:00|6819.76|6819.76|6822.98|6822.98|6822.98|6822.98|6819.76|6819.76|0
1637851800000|2021-11-25 14:50:00|6820.27|6820.27|6821.5|6821.5|6821.85|6821.85|6820.27|6820.27|0
1637852100000|2021-11-25 14:55:00|6822.05|6822.05|6819.64|6819.64|6822.29|6822.29|6819.64|6819.64|0
1637852400000|2021-11-25 15:00:00|6819.82|6819.82|6819.29|6819.29|6819.82|6819.82|6819.08|6819.08|0
1637852700000|2021-11-25 15:05:00|6818.25|6818.25|6817.51|6817.51|6819.54|6819.54|6817.51|6817.51|0
1637853000000|2021-11-25 15:10:00|6816.97|6816.97|6816.51|6816.51|6817.19|6817.19|6815.58|6815.58|0
1637853300000|2021-11-25 15:15:00|6816.68|6816.68|6813.74|6813.74|6816.68|6816.68|6813.22|6813.22|0
1637853600000|2021-11-25 15:20:00|6813.51|6813.51|6815.05|6815.05|6815.05|6815.05|6812.13|6812.13|0
1637853900000|2021-11-25 15:25:00|6815.17|6815.17|6814.52|6814.52|6815.63|6815.63|6814.52|6814.52|0
1637854200000|2021-11-25 15:30:00|6813.45|6813.45|6814.08|6814.08|6814.08|6814.08|6813.28|6813.28|0
1637854500000|2021-11-25 15:35:00|6812.72|6812.72|6809.37|6809.37|6813.18|6813.18|6809.37|6809.37|0
1637854800000|2021-11-25 15:40:00|6810.49|6810.49|6808.04|6808.04|6810.49|6810.49|6808.04|6808.04|0
1637855100000|2021-11-25 15:45:00|6808.28|6808.28|6809.74|6809.74|6809.87|6809.87|6808.16|6808.16|0
1637855400000|2021-11-25 15:50:00|6809.48|6809.48|6808|6808|6809.48|6809.48|6808|6808|0
1637855700000|2021-11-25 15:55:00|6807.91|6807.91|6811.39|6811.39|6811.39|6811.39|6807.91|6807.91|0
1637856000000|2021-11-25 16:00:00|6812.28|6812.28|6812.88|6812.88|6812.88|6812.88|6811.96|6811.96|0
1637856300000|2021-11-25 16:05:00|6813.62|6813.62|6814.57|6814.57|6814.57|6814.57|6813.42|6813.42|0
1637856600000|2021-11-25 16:10:00|6815.06|6815.06|6813.55|6813.55|6815.35|6815.35|6812.95|6812.95|0
1637856900000|2021-11-25 16:15:00|6813.47|6813.47|6811.53|6811.53|6815.04|6815.04|6811.06|6811.06|0
1637857200000|2021-11-25 16:20:00|6811.82|6811.82|6815.39|6815.39|6815.39|6815.39|6811.82|6811.82|0
1637857500000|2021-11-25 16:25:00|6814.81|6814.81|6819.32|6819.32|6819.32|6819.32|6814.81|6814.81|0
1637914500000|2021-11-26 08:15:00|6700.61|6700.61|6683.57|6683.57|6700.61|6700.61|6683.57|6683.57|0
1637914800000|2021-11-26 08:20:00|6680.57|6680.57|6666.61|6666.61|6680.57|6680.57|6666.61|6666.61|0
1637915100000|2021-11-26 08:25:00|6675.62|6675.62|6681.5|6681.5|6681.5|6681.5|6671.23|6671.23|0
1637915400000|2021-11-26 08:30:00|6683.19|6683.19|6696.13|6696.13|6698.14|6698.14|6683.19|6683.19|0
1637915700000|2021-11-26 08:35:00|6681.39|6681.39|6691.44|6691.44|6691.44|6691.44|6679.38|6679.38|0
1637916000000|2021-11-26 08:40:00|6705.67|6705.67|6709.63|6709.63|6715.14|6715.14|6705.67|6705.67|0
1637916300000|2021-11-26 08:45:00|6714.03|6714.03|6722.87|6722.87|6723.49|6723.49|6714.03|6714.03|0
1637916600000|2021-11-26 08:50:00|6721.87|6721.87|6718.75|6718.75|6726.88|6726.88|6718.75|6718.75|0
1637916900000|2021-11-26 08:55:00|6720.45|6720.45|6720.22|6720.22|6724.6|6724.6|6720.22|6720.22|0
1637917200000|2021-11-26 09:00:00|6724.56|6724.56|6707.18|6707.18|6724.56|6724.56|6707.18|6707.18|0
1637917500000|2021-11-26 09:05:00|6716.95|6716.95|6695.48|6695.48|6716.95|6716.95|6695.48|6695.48|0
1637917800000|2021-11-26 09:10:00|6701.42|6701.42|6714.8|6714.8|6714.8|6714.8|6701.42|6701.42|0
1637918100000|2021-11-26 09:15:00|6715.55|6715.55|6709.4|6709.4|6715.55|6715.55|6708.64|6708.64|0
1637918400000|2021-11-26 09:20:00|6713.33|6713.33|6722.96|6722.96|6723.52|6723.52|6713.33|6713.33|0
1637918700000|2021-11-26 09:25:00|6719.63|6719.63|6717.75|6717.75|6719.94|6719.94|6717.75|6717.75|0
1637919000000|2021-11-26 09:30:00|6719.41|6719.41|6717.32|6717.32|6719.75|6719.75|6715.09|6715.09|0
1637919300000|2021-11-26 09:35:00|6713.61|6713.61|6713.58|6713.58|6713.61|6713.61|6705.2|6705.2|0
1637919600000|2021-11-26 09:40:00|6713.4|6713.4|6712|6712|6715.63|6715.63|6712|6712|0
1637919900000|2021-11-26 09:45:00|6713.1|6713.1|6717.25|6717.25|6718.75|6718.75|6713.1|6713.1|0
1637920200000|2021-11-26 09:50:00|6718.14|6718.14|6721.67|6721.67|6721.67|6721.67|6712.78|6712.78|0
1637920500000|2021-11-26 09:55:00|6720.73|6720.73|6714.39|6714.39|6721.8|6721.8|6714.39|6714.39|0
1637920800000|2021-11-26 10:00:00|6712.54|6712.54|6713.05|6713.05|6715.41|6715.41|6712.54|6712.54|0
1637921100000|2021-11-26 10:05:00|6714.74|6714.74|6711.22|6711.22|6715.03|6715.03|6709.7|6709.7|0
1637921400000|2021-11-26 10:10:00|6711.17|6711.17|6713.54|6713.54|6714.35|6714.35|6711.17|6711.17|0
1637921700000|2021-11-26 10:15:00|6716.24|6716.24|6715.5|6715.5|6718.06|6718.06|6715.22|6715.22|0
1637922000000|2021-11-26 10:20:00|6715.7|6715.7|6715.74|6715.74|6716.8|6716.8|6713.75|6713.75|0
1637922300000|2021-11-26 10:25:00|6714.96|6714.96|6719|6719|6719|6719|6714.96|6714.96|0
1637922600000|2021-11-26 10:30:00|6719.24|6719.24|6714.41|6714.41|6719.24|6719.24|6714.41|6714.41|0
1637922900000|2021-11-26 10:35:00|6714.89|6714.89|6707.35|6707.35|6714.89|6714.89|6707.35|6707.35|0
1637923200000|2021-11-26 10:40:00|6706.85|6706.85|6702.8|6702.8|6706.85|6706.85|6702.8|6702.8|0
1637923500000|2021-11-26 10:45:00|6701.18|6701.18|6694.29|6694.29|6701.18|6701.18|6694.29|6694.29|0
1637923800000|2021-11-26 10:50:00|6692.54|6692.54|6691.53|6691.53|6694.73|6694.73|6690.2|6690.2|0
1637924100000|2021-11-26 10:55:00|6693.55|6693.55|6699.26|6699.26|6699.26|6699.26|6693.44|6693.44|0
1637924400000|2021-11-26 11:00:00|6698.02|6698.02|6702.19|6702.19|6702.19|6702.19|6698.02|6698.02|0
1637924700000|2021-11-26 11:05:00|6710.39|6710.39|6721.85|6721.85|6721.85|6721.85|6710.39|6710.39|0
1637925000000|2021-11-26 11:10:00|6723.59|6723.59|6721.09|6721.09|6723.59|6723.59|6719.28|6719.28|0
1637925300000|2021-11-26 11:15:00|6726.15|6726.15|6725.73|6725.73|6726.61|6726.61|6725.59|6725.59|0
1637925600000|2021-11-26 11:20:00|6727.87|6727.87|6728.46|6728.46|6730.18|6730.18|6727.87|6727.87|0
1637925900000|2021-11-26 11:25:00|6727.18|6727.18|6723.61|6723.61|6727.92|6727.92|6723.61|6723.61|0
1637926200000|2021-11-26 11:30:00|6721.37|6721.37|6714.52|6714.52|6721.37|6721.37|6714.52|6714.52|0
1637926500000|2021-11-26 11:35:00|6715.82|6715.82|6715.02|6715.02|6716.62|6716.62|6711.72|6711.72|0
1637926800000|2021-11-26 11:40:00|6717.27|6717.27|6725.9|6725.9|6725.9|6725.9|6717.27|6717.27|0
1637927100000|2021-11-26 11:45:00|6726.68|6726.68|6718.22|6718.22|6726.68|6726.68|6718.22|6718.22|0
1637927400000|2021-11-26 11:50:00|6717.97|6717.97|6712.66|6712.66|6717.97|6717.97|6712|6712|0
1637927700000|2021-11-26 11:55:00|6713.37|6713.37|6711.72|6711.72|6713.85|6713.85|6711.32|6711.32|0
1637928000000|2021-11-26 12:00:00|6711.28|6711.28|6719.19|6719.19|6719.19|6719.19|6711.28|6711.28|0
1637928300000|2021-11-26 12:05:00|6720.89|6720.89|6724.97|6724.97|6724.97|6724.97|6720.71|6720.71|0
1637928600000|2021-11-26 12:10:00|6722.96|6722.96|6723.16|6723.16|6724.04|6724.04|6721.19|6721.19|0
1637928900000|2021-11-26 12:15:00|6722.18|6722.18|6723.04|6723.04|6723.04|6723.04|6720.75|6720.75|0
1637929200000|2021-11-26 12:20:00|6722.8|6722.8|6720.82|6720.82|6724.16|6724.16|6720.82|6720.82|0
1637929500000|2021-11-26 12:25:00|6720.13|6720.13|6719.7|6719.7|6720.18|6720.18|6718.71|6718.71|0
1637929800000|2021-11-26 12:30:00|6719.99|6719.99|6721.6|6721.6|6722.69|6722.69|6719.99|6719.99|0
1637930100000|2021-11-26 12:35:00|6719.47|6719.47|6715.4|6715.4|6719.87|6719.87|6715.4|6715.4|0
1637930400000|2021-11-26 12:40:00|6714.79|6714.79|6714.59|6714.59|6714.83|6714.83|6713.58|6713.58|0
1637930700000|2021-11-26 12:45:00|6715.32|6715.32|6719.73|6719.73|6719.73|6719.73|6715.32|6715.32|0
1637931000000|2021-11-26 12:50:00|6719.2|6719.2|6718.28|6718.28|6719.96|6719.96|6718.28|6718.28|0
1637931300000|2021-11-26 12:55:00|6718.26|6718.26|6716.63|6716.63|6718.3|6718.3|6716.63|6716.63|0
1637931600000|2021-11-26 13:00:00|6715.5|6715.5|6712.11|6712.11|6716.25|6716.25|6712.11|6712.11|0
1637931900000|2021-11-26 13:05:00|6713.6|6713.6|6714.31|6714.31|6714.97|6714.97|6712.55|6712.55|0
1637932200000|2021-11-26 13:10:00|6711.74|6711.74|6714.21|6714.21|6714.21|6714.21|6711.74|6711.74|0
1637932500000|2021-11-26 13:15:00|6711.31|6711.31|6707.35|6707.35|6711.51|6711.51|6707.15|6707.15|0
1637932800000|2021-11-26 13:20:00|6705.26|6705.26|6706.86|6706.86|6706.86|6706.86|6704.04|6704.04|0
1637933100000|2021-11-26 13:25:00|6706.36|6706.36|6700.65|6700.65|6707.01|6707.01|6700.65|6700.65|0
1637933400000|2021-11-26 13:30:00|6698.81|6698.81|6700.42|6700.42|6700.42|6700.42|6697.5|6697.5|0
1637933700000|2021-11-26 13:35:00|6700.35|6700.35|6707.67|6707.67|6707.67|6707.67|6699.86|6699.86|0
1637934000000|2021-11-26 13:40:00|6706.68|6706.68|6704.79|6704.79|6706.83|6706.83|6704.79|6704.79|0
1637934300000|2021-11-26 13:45:00|6704.29|6704.29|6704.72|6704.72|6704.72|6704.72|6701.11|6701.11|0
1637934600000|2021-11-26 13:50:00|6704.09|6704.09|6709.46|6709.46|6709.46|6709.46|6704.09|6704.09|0
1637934900000|2021-11-26 13:55:00|6710.36|6710.36|6708.73|6708.73|6710.61|6710.61|6708.73|6708.73|0
1637935200000|2021-11-26 14:00:00|6709.15|6709.15|6708.21|6708.21|6710.34|6710.34|6708.21|6708.21|0
1637935500000|2021-11-26 14:05:00|6708.48|6708.48|6708.74|6708.74|6709.27|6709.27|6707.69|6707.69|0
1637935800000|2021-11-26 14:10:00|6710.4|6710.4|6710.8|6710.8|6710.8|6710.8|6709.69|6709.69|0
1637936100000|2021-11-26 14:15:00|6709.12|6709.12|6710.78|6710.78|6710.78|6710.78|6709.12|6709.12|0
1637936400000|2021-11-26 14:20:00|6708.86|6708.86|6711.12|6711.12|6711.12|6711.12|6708|6708|0
1637936700000|2021-11-26 14:25:00|6714.12|6714.12|6716.41|6716.41|6716.41|6716.41|6714.12|6714.12|0
1637937000000|2021-11-26 14:30:00|6718.39|6718.39|6721.4|6721.4|6723.36|6723.36|6718.39|6718.39|0
1637937300000|2021-11-26 14:35:00|6722.23|6722.23|6727.47|6727.47|6727.47|6727.47|6722.23|6722.23|0
1637937600000|2021-11-26 14:40:00|6727.08|6727.08|6720.17|6720.17|6727.08|6727.08|6720.17|6720.17|0
1637937900000|2021-11-26 14:45:00|6720.03|6720.03|6716.87|6716.87|6720.03|6720.03|6711.53|6711.53|0
1637938200000|2021-11-26 14:50:00|6715.21|6715.21|6719.51|6719.51|6719.51|6719.51|6715.21|6715.21|0
1637938500000|2021-11-26 14:55:00|6719.84|6719.84|6721.8|6721.8|6721.8|6721.8|6719.84|6719.84|0
1637938800000|2021-11-26 15:00:00|6720.13|6720.13|6708.6|6708.6|6720.13|6720.13|6708.6|6708.6|0
1637939100000|2021-11-26 15:05:00|6709.47|6709.47|6711.73|6711.73|6711.73|6711.73|6709.08|6709.08|0
1637939400000|2021-11-26 15:10:00|6710.11|6710.11|6702.63|6702.63|6710.11|6710.11|6702.63|6702.63|0
1637939700000|2021-11-26 15:15:00|6701.26|6701.26|6693.76|6693.76|6701.91|6701.91|6693.76|6693.76|0
1637940000000|2021-11-26 15:20:00|6698.3|6698.3|6700.59|6700.59|6702.32|6702.32|6698.3|6698.3|0
1637940300000|2021-11-26 15:25:00|6702.16|6702.16|6699.62|6699.62|6702.16|6702.16|6699.62|6699.62|0
1637940600000|2021-11-26 15:30:00|6699.99|6699.99|6700.55|6700.55|6700.55|6700.55|6696.87|6696.87|0
1637940900000|2021-11-26 15:35:00|6699.46|6699.46|6697.71|6697.71|6699.46|6699.46|6697.71|6697.71|0
1637941200000|2021-11-26 15:40:00|6694.24|6694.24|6685.44|6685.44|6694.24|6694.24|6685.08|6685.08|0
1637941500000|2021-11-26 15:45:00|6682.31|6682.31|6683.4|6683.4|6685.86|6685.86|6680.52|6680.52|0
1637941800000|2021-11-26 15:50:00|6683.06|6683.06|6690.92|6690.92|6690.92|6690.92|6683.06|6683.06|0
1637942100000|2021-11-26 15:55:00|6692.59|6692.59|6688.46|6688.46|6692.59|6692.59|6686|6686|0
1637942400000|2021-11-26 16:00:00|6690.8|6690.8|6683.61|6683.61|6690.8|6690.8|6683.61|6683.61|0
1637942700000|2021-11-26 16:05:00|6683.63|6683.63|6682.57|6682.57|6683.63|6683.63|6682.19|6682.19|0
1637943000000|2021-11-26 16:10:00|6681.28|6681.28|6669.03|6669.03|6681.28|6681.28|6669.03|6669.03|0
1637943300000|2021-11-26 16:15:00|6667.35|6667.35|6664.76|6664.76|6667.35|6667.35|6664.76|6664.76|0
1637943600000|2021-11-26 16:20:00|6665.25|6665.25|6664.73|6664.73|6668.83|6668.83|6664.73|6664.73|0
1637943900000|2021-11-26 16:25:00|6664.2|6664.2|6666.21|6666.21|6667.21|6667.21|6664.2|6664.2|0
1638173700000|2021-11-29 08:15:00|6710.01|6710.01|6719.29|6719.29|6719.29|6719.29|6710.01|6710.01|0
1638174000000|2021-11-29 08:20:00|6721.41|6721.41|6732.68|6732.68|6733.48|6733.48|6721.41|6721.41|0
1638174300000|2021-11-29 08:25:00|6730.02|6730.02|6723.95|6723.95|6730.02|6730.02|6721.14|6721.14|0
1638174600000|2021-11-29 08:30:00|6721.46|6721.46|6726.85|6726.85|6726.85|6726.85|6721.05|6721.05|0
1638174900000|2021-11-29 08:35:00|6728.92|6728.92|6720.5|6720.5|6728.92|6728.92|6720.5|6720.5|0
1638175200000|2021-11-29 08:40:00|6720.63|6720.63|6718.17|6718.17|6721.19|6721.19|6717.53|6717.53|0
1638175500000|2021-11-29 08:45:00|6721.62|6721.62|6721.72|6721.72|6723.8|6723.8|6721.43|6721.43|0
1638175800000|2021-11-29 08:50:00|6716.08|6716.08|6713.38|6713.38|6716.08|6716.08|6712.71|6712.71|0
1638176100000|2021-11-29 08:55:00|6714.32|6714.32|6713.32|6713.32|6716.82|6716.82|6713.32|6713.32|0
1638176400000|2021-11-29 09:00:00|6713.4|6713.4|6716.39|6716.39|6717.46|6717.46|6713.4|6713.4|0
1638176700000|2021-11-29 09:05:00|6721.75|6721.75|6735.06|6735.06|6735.09|6735.09|6721.75|6721.75|0
1638177000000|2021-11-29 09:10:00|6734.99|6734.99|6733.52|6733.52|6737.76|6737.76|6733.52|6733.52|0
1638177300000|2021-11-29 09:15:00|6732.26|6732.26|6724.43|6724.43|6733.56|6733.56|6724.43|6724.43|0
1638177600000|2021-11-29 09:20:00|6724.62|6724.62|6718.43|6718.43|6724.62|6724.62|6718.43|6718.43|0
1638177900000|2021-11-29 09:25:00|6722.34|6722.34|6722.41|6722.41|6722.41|6722.41|6720.75|6720.75|0
1638178200000|2021-11-29 09:30:00|6721.54|6721.54|6703.06|6703.06|6721.54|6721.54|6703.06|6703.06|0
1638178500000|2021-11-29 09:35:00|6701.88|6701.88|6695.98|6695.98|6701.88|6701.88|6695.98|6695.98|0
1638178800000|2021-11-29 09:40:00|6698.58|6698.58|6699.5|6699.5|6703.19|6703.19|6698.58|6698.58|0
1638179100000|2021-11-29 09:45:00|6700.61|6700.61|6708.72|6708.72|6708.72|6708.72|6700.61|6700.61|0
1638179400000|2021-11-29 09:50:00|6710.42|6710.42|6702.81|6702.81|6714.7|6714.7|6702.81|6702.81|0
1638179700000|2021-11-29 09:55:00|6701.9|6701.9|6698.87|6698.87|6702.87|6702.87|6698.43|6698.43|0
1638180000000|2021-11-29 10:00:00|6694.86|6694.86|6700.14|6700.14|6701.05|6701.05|6694.86|6694.86|0
1638180300000|2021-11-29 10:05:00|6700.73|6700.73|6693.55|6693.55|6700.73|6700.73|6692.44|6692.44|0
1638180600000|2021-11-29 10:10:00|6694.44|6694.44|6697.83|6697.83|6697.83|6697.83|6694.34|6694.34|0
1638180900000|2021-11-29 10:15:00|6696.05|6696.05|6697.42|6697.42|6697.52|6697.52|6695.26|6695.26|0
1638181200000|2021-11-29 10:20:00|6701.34|6701.34|6710.52|6710.52|6710.52|6710.52|6701.34|6701.34|0
1638181500000|2021-11-29 10:25:00|6709.11|6709.11|6704.34|6704.34|6709.11|6709.11|6704.34|6704.34|0
1638181800000|2021-11-29 10:30:00|6704.18|6704.18|6700.84|6700.84|6704.18|6704.18|6700.73|6700.73|0
1638182100000|2021-11-29 10:35:00|6698.93|6698.93|6699.13|6699.13|6699.13|6699.13|6698.93|6698.93|0
1638182400000|2021-11-29 10:40:00|6696.47|6696.47|6697.99|6697.99|6698.91|6698.91|6695.95|6695.95|0
1638182700000|2021-11-29 10:45:00|6698.8|6698.8|6699.12|6699.12|6699.94|6699.94|6698.35|6698.35|0
1638183000000|2021-11-29 10:50:00|6702.08|6702.08|6703.41|6703.41|6703.41|6703.41|6702.08|6702.08|0
1638183300000|2021-11-29 10:55:00|6704.33|6704.33|6701.86|6701.86|6704.87|6704.87|6701.86|6701.86|0
1638183600000|2021-11-29 11:00:00|6698.53|6698.53|6699.39|6699.39|6699.39|6699.39|6697.63|6697.63|0
1638183900000|2021-11-29 11:05:00|6699.7|6699.7|6697.95|6697.95|6699.7|6699.7|6696.92|6696.92|0
1638184200000|2021-11-29 11:10:00|6698.32|6698.32|6703.19|6703.19|6703.19|6703.19|6698.32|6698.32|0
1638184500000|2021-11-29 11:15:00|6703.25|6703.25|6703.34|6703.34|6703.71|6703.71|6702.84|6702.84|0
1638184800000|2021-11-29 11:20:00|6703.16|6703.16|6702.36|6702.36|6703.16|6703.16|6699.9|6699.9|0
1638185100000|2021-11-29 11:25:00|6701.31|6701.31|6703.14|6703.14|6703.14|6703.14|6701.31|6701.31|0
1638185400000|2021-11-29 11:30:00|6701.76|6701.76|6704.01|6704.01|6704.01|6704.01|6701.32|6701.32|0
1638185700000|2021-11-29 11:35:00|6705.29|6705.29|6703.93|6703.93|6705.29|6705.29|6703.93|6703.93|0
1638186000000|2021-11-29 11:40:00|6703.94|6703.94|6701.28|6701.28|6704.37|6704.37|6701.28|6701.28|0
1638186300000|2021-11-29 11:45:00|6700.73|6700.73|6697.24|6697.24|6700.73|6700.73|6697.24|6697.24|0
1638186600000|2021-11-29 11:50:00|6697.66|6697.66|6688.89|6688.89|6697.66|6697.66|6688.89|6688.89|0
1638186900000|2021-11-29 11:55:00|6685.92|6685.92|6688.01|6688.01|6688.01|6688.01|6685.81|6685.81|0
1638187200000|2021-11-29 12:00:00|6687.1|6687.1|6686.38|6686.38|6688.38|6688.38|6686.38|6686.38|0
1638187500000|2021-11-29 12:05:00|6686.94|6686.94|6687.19|6687.19|6687.37|6687.37|6686.87|6686.87|0
1638187800000|2021-11-29 12:10:00|6686.06|6686.06|6687.12|6687.12|6688.18|6688.18|6686.06|6686.06|0
1638188100000|2021-11-29 12:15:00|6688.02|6688.02|6690.12|6690.12|6690.12|6690.12|6688.02|6688.02|0
1638188400000|2021-11-29 12:20:00|6689.58|6689.58|6688.96|6688.96|6690.24|6690.24|6688.96|6688.96|0
1638188700000|2021-11-29 12:25:00|6688.15|6688.15|6687.98|6687.98|6688.69|6688.69|6687.98|6687.98|0
1638189000000|2021-11-29 12:30:00|6686.9|6686.9|6689.76|6689.76|6689.76|6689.76|6686.89|6686.89|0
1638189300000|2021-11-29 12:35:00|6689.27|6689.27|6691.42|6691.42|6691.75|6691.75|6689.27|6689.27|0
1638189600000|2021-11-29 12:40:00|6694.38|6694.38|6694.78|6694.78|6695.68|6695.68|6693.19|6693.19|0
1638189900000|2021-11-29 12:45:00|6693.91|6693.91|6692.3|6692.3|6693.91|6693.91|6692.3|6692.3|0
1638190200000|2021-11-29 12:50:00|6693.26|6693.26|6693.56|6693.56|6695.08|6695.08|6693.26|6693.26|0
1638190500000|2021-11-29 12:55:00|6693.98|6693.98|6694.22|6694.22|6695.02|6695.02|6693.89|6693.89|0
1638190800000|2021-11-29 13:00:00|6694.26|6694.26|6690.72|6690.72|6694.26|6694.26|6690.49|6690.49|0
1638191100000|2021-11-29 13:05:00|6689.91|6689.91|6685.57|6685.57|6689.91|6689.91|6685.57|6685.57|0
1638191400000|2021-11-29 13:10:00|6687.56|6687.56|6685.5|6685.5|6687.56|6687.56|6684.93|6684.93|0
1638191700000|2021-11-29 13:15:00|6685.04|6685.04|6685.71|6685.71|6685.71|6685.71|6684.15|6684.15|0
1638192000000|2021-11-29 13:20:00|6685.49|6685.49|6684.5|6684.5|6685.49|6685.49|6683.72|6683.72|0
1638192300000|2021-11-29 13:25:00|6686.07|6686.07|6688.75|6688.75|6688.75|6688.75|6686.07|6686.07|0
1638192600000|2021-11-29 13:30:00|6688.02|6688.02|6682.8|6682.8|6688.02|6688.02|6682.8|6682.8|0
1638192900000|2021-11-29 13:35:00|6683.29|6683.29|6682.17|6682.17|6683.29|6683.29|6681.17|6681.17|0
1638193200000|2021-11-29 13:40:00|6683.28|6683.28|6689.33|6689.33|6689.33|6689.33|6683.28|6683.28|0
1638193500000|2021-11-29 13:45:00|6689.31|6689.31|6696.71|6696.71|6696.71|6696.71|6689.31|6689.31|0
1638193800000|2021-11-29 13:50:00|6698.52|6698.52|6698.62|6698.62|6698.95|6698.95|6698.18|6698.18|0
1638194100000|2021-11-29 13:55:00|6697.77|6697.77|6702.22|6702.22|6702.22|6702.22|6697.77|6697.77|0
1638194400000|2021-11-29 14:00:00|6703.03|6703.03|6705.48|6705.48|6705.86|6705.86|6703.03|6703.03|0
1638194700000|2021-11-29 14:05:00|6707.28|6707.28|6708.57|6708.57|6708.87|6708.87|6707.28|6707.28|0
1638195000000|2021-11-29 14:10:00|6707.22|6707.22|6706.73|6706.73|6707.62|6707.62|6706.48|6706.48|0
1638195300000|2021-11-29 14:15:00|6707.37|6707.37|6711.36|6711.36|6711.36|6711.36|6707.37|6707.37|0
1638195600000|2021-11-29 14:20:00|6709.03|6709.03|6705.41|6705.41|6709.03|6709.03|6705.41|6705.41|0
1638195900000|2021-11-29 14:25:00|6704.69|6704.69|6705.6|6705.6|6705.6|6705.6|6704.03|6704.03|0
1638196200000|2021-11-29 14:30:00|6704.74|6704.74|6696.73|6696.73|6704.74|6704.74|6696.73|6696.73|0
1638196500000|2021-11-29 14:35:00|6694.81|6694.81|6690.26|6690.26|6694.81|6694.81|6688.63|6688.63|0
1638196800000|2021-11-29 14:40:00|6694.39|6694.39|6696.83|6696.83|6700.28|6700.28|6694.39|6694.39|0
1638197100000|2021-11-29 14:45:00|6694.65|6694.65|6690.23|6690.23|6694.65|6694.65|6688.89|6688.89|0
1638197400000|2021-11-29 14:50:00|6688.98|6688.98|6697.13|6697.13|6697.13|6697.13|6688.98|6688.98|0
1638197700000|2021-11-29 14:55:00|6697.23|6697.23|6705.24|6705.24|6706.39|6706.39|6697.23|6697.23|0
1638198000000|2021-11-29 15:00:00|6703.14|6703.14|6708.05|6708.05|6708.93|6708.93|6703.14|6703.14|0
1638198300000|2021-11-29 15:05:00|6702.88|6702.88|6702.92|6702.92|6703.52|6703.52|6702.25|6702.25|0
1638198600000|2021-11-29 15:10:00|6703.03|6703.03|6697.69|6697.69|6703.21|6703.21|6697.69|6697.69|0
1638198900000|2021-11-29 15:15:00|6696.43|6696.43|6698.97|6698.97|6698.97|6698.97|6696.43|6696.43|0
1638199200000|2021-11-29 15:20:00|6697.34|6697.34|6701.27|6701.27|6701.27|6701.27|6697.34|6697.34|0
1638199500000|2021-11-29 15:25:00|6703.9|6703.9|6690.81|6690.81|6703.9|6703.9|6690.81|6690.81|0
1638199800000|2021-11-29 15:30:00|6694.02|6694.02|6686.02|6686.02|6694.02|6694.02|6686.02|6686.02|0
1638200100000|2021-11-29 15:35:00|6688.13|6688.13|6680.5|6680.5|6688.59|6688.59|6680.5|6680.5|0
1638200400000|2021-11-29 15:40:00|6681.07|6681.07|6673.96|6673.96|6681.07|6681.07|6673.96|6673.96|0
1638200700000|2021-11-29 15:45:00|6675.78|6675.78|6675.08|6675.08|6676.46|6676.46|6675.08|6675.08|0
1638201000000|2021-11-29 15:50:00|6674.52|6674.52|6672.8|6672.8|6674.52|6674.52|6671.71|6671.71|0
1638201300000|2021-11-29 15:55:00|6669.88|6669.88|6674.1|6674.1|6674.1|6674.1|6669.88|6669.88|0
1638201600000|2021-11-29 16:00:00|6675.95|6675.95|6675.15|6675.15|6679.82|6679.82|6675.15|6675.15|0
1638201900000|2021-11-29 16:05:00|6673.84|6673.84|6676.75|6676.75|6676.75|6676.75|6673.84|6673.84|0
1638202200000|2021-11-29 16:10:00|6677.07|6677.07|6681.63|6681.63|6681.63|6681.63|6676.58|6676.58|0
1638202500000|2021-11-29 16:15:00|6681.42|6681.42|6680.19|6680.19|6681.42|6681.42|6680.19|6680.19|0
1638202800000|2021-11-29 16:20:00|6678.3|6678.3|6678|6678|6679.67|6679.67|6678|6678|0
1638203100000|2021-11-29 16:25:00|6682.12|6682.12|6679.53|6679.53|6682.12|6682.12|6679.53|6679.53|0
1638260100000|2021-11-30 08:15:00|6628.56|6628.56|6633.9|6633.9|6635.75|6635.75|6628.56|6628.56|0
1638260400000|2021-11-30 08:20:00|6633.67|6633.67|6621.82|6621.82|6633.67|6633.67|6621.82|6621.82|0
1638260700000|2021-11-30 08:25:00|6622.77|6622.77|6631.83|6631.83|6631.83|6631.83|6622.77|6622.77|0
1638261000000|2021-11-30 08:30:00|6633.87|6633.87|6631.36|6631.36|6633.87|6633.87|6628.38|6628.38|0
1638261300000|2021-11-30 08:35:00|6629.48|6629.48|6619.03|6619.03|6629.48|6629.48|6619.03|6619.03|0
1638261600000|2021-11-30 08:40:00|6616.26|6616.26|6624.96|6624.96|6624.96|6624.96|6612.49|6612.49|0
1638261900000|2021-11-30 08:45:00|6621.02|6621.02|6607.28|6607.28|6621.02|6621.02|6607.28|6607.28|0
1638262200000|2021-11-30 08:50:00|6606.99|6606.99|6607.9|6607.9|6607.9|6607.9|6604.9|6604.9|0
1638262500000|2021-11-30 08:55:00|6615.14|6615.14|6611.17|6611.17|6616.21|6616.21|6611.17|6611.17|0
1638262800000|2021-11-30 09:00:00|6609.51|6609.51|6592.69|6592.69|6609.51|6609.51|6592.69|6592.69|0
1638263100000|2021-11-30 09:05:00|6591.69|6591.69|6589.9|6589.9|6593.54|6593.54|6588.93|6588.93|0
1638263400000|2021-11-30 09:10:00|6588.07|6588.07|6583.95|6583.95|6588.07|6588.07|6583.28|6583.28|0
1638263700000|2021-11-30 09:15:00|6582.72|6582.72|6588.69|6588.69|6589.24|6589.24|6582.72|6582.72|0
1638264000000|2021-11-30 09:20:00|6589.74|6589.74|6585.12|6585.12|6589.74|6589.74|6585.12|6585.12|0
1638264300000|2021-11-30 09:25:00|6584.97|6584.97|6580.62|6580.62|6584.97|6584.97|6580.62|6580.62|0
1638264600000|2021-11-30 09:30:00|6577.04|6577.04|6573.85|6573.85|6577.04|6577.04|6573.38|6573.38|0
1638264900000|2021-11-30 09:35:00|6575.17|6575.17|6583.7|6583.7|6583.7|6583.7|6575.17|6575.17|0
1638265200000|2021-11-30 09:40:00|6586.31|6586.31|6590.14|6590.14|6590.83|6590.83|6586.31|6586.31|0
1638265500000|2021-11-30 09:45:00|6587.17|6587.17|6588.03|6588.03|6589.01|6589.01|6586.45|6586.45|0
1638265800000|2021-11-30 09:50:00|6591.12|6591.12|6593.73|6593.73|6593.73|6593.73|6591.12|6591.12|0
1638266100000|2021-11-30 09:55:00|6590.67|6590.67|6593.09|6593.09|6593.09|6593.09|6590.67|6590.67|0
1638266400000|2021-11-30 10:00:00|6595.43|6595.43|6594.93|6594.93|6597.21|6597.21|6594.93|6594.93|0
1638266700000|2021-11-30 10:05:00|6594.24|6594.24|6590.94|6590.94|6594.83|6594.83|6590.94|6590.94|0
1638267000000|2021-11-30 10:10:00|6591.02|6591.02|6588.74|6588.74|6591.08|6591.08|6588.74|6588.74|0
1638267300000|2021-11-30 10:15:00|6589.42|6589.42|6584.78|6584.78|6589.42|6589.42|6584.33|6584.33|0
1638267600000|2021-11-30 10:20:00|6582.97|6582.97|6575.61|6575.61|6582.97|6582.97|6575.61|6575.61|0
1638267900000|2021-11-30 10:25:00|6573.74|6573.74|6576.23|6576.23|6579.36|6579.36|6573.74|6573.74|0
1638268200000|2021-11-30 10:30:00|6576.9|6576.9|6586.48|6586.48|6586.48|6586.48|6576.9|6576.9|0
1638268500000|2021-11-30 10:35:00|6585.12|6585.12|6580.2|6580.2|6585.12|6585.12|6580.2|6580.2|0
1638268800000|2021-11-30 10:40:00|6582.48|6582.48|6584.23|6584.23|6584.45|6584.45|6582.48|6582.48|0
1638269100000|2021-11-30 10:45:00|6583.2|6583.2|6582.4|6582.4|6583.2|6583.2|6580.88|6580.88|0
1638269400000|2021-11-30 10:50:00|6580.04|6580.04|6578.98|6578.98|6581.96|6581.96|6578.98|6578.98|0
1638269700000|2021-11-30 10:55:00|6580.74|6580.74|6582.68|6582.68|6582.95|6582.95|6580.74|6580.74|0
1638270000000|2021-11-30 11:00:00|6581.87|6581.87|6579.36|6579.36|6582.75|6582.75|6579.36|6579.36|0
1638270300000|2021-11-30 11:05:00|6575.09|6575.09|6577.32|6577.32|6577.32|6577.32|6572.25|6572.25|0
1638270600000|2021-11-30 11:10:00|6576.48|6576.48|6578.97|6578.97|6579.46|6579.46|6576.48|6576.48|0
1638270900000|2021-11-30 11:15:00|6577.48|6577.48|6577.27|6577.27|6579.95|6579.95|6576.76|6576.76|0
1638271200000|2021-11-30 11:20:00|6576.71|6576.71|6580.54|6580.54|6580.61|6580.61|6576.71|6576.71|0
1638271500000|2021-11-30 11:25:00|6581.18|6581.18|6587.65|6587.65|6590.56|6590.56|6581.18|6581.18|0
1638271800000|2021-11-30 11:30:00|6588.92|6588.92|6595.1|6595.1|6595.1|6595.1|6588.92|6588.92|0
1638272100000|2021-11-30 11:35:00|6597.44|6597.44|6591.88|6591.88|6598.48|6598.48|6591.88|6591.88|0
1638272400000|2021-11-30 11:40:00|6593.79|6593.79|6594.98|6594.98|6596.23|6596.23|6593.79|6593.79|0
1638272700000|2021-11-30 11:45:00|6596.55|6596.55|6596.95|6596.95|6596.95|6596.95|6596.02|6596.02|0
1638273000000|2021-11-30 11:50:00|6596.88|6596.88|6598.09|6598.09|6598.09|6598.09|6596.21|6596.21|0
1638273300000|2021-11-30 11:55:00|6599.66|6599.66|6601.65|6601.65|6601.68|6601.68|6599.66|6599.66|0
1638273600000|2021-11-30 12:00:00|6601.43|6601.43|6605.84|6605.84|6606.56|6606.56|6601.43|6601.43|0
1638273900000|2021-11-30 12:05:00|6604.28|6604.28|6603.78|6603.78|6604.28|6604.28|6602|6602|0
1638274200000|2021-11-30 12:10:00|6603.45|6603.45|6607|6607|6607|6607|6603.38|6603.38|0
1638274500000|2021-11-30 12:15:00|6607.48|6607.48|6608.14|6608.14|6608.52|6608.52|6607.48|6607.48|0
1638274800000|2021-11-30 12:20:00|6607.79|6607.79|6611.55|6611.55|6612.22|6612.22|6607.33|6607.33|0
1638275100000|2021-11-30 12:25:00|6614.75|6614.75|6616.88|6616.88|6616.88|6616.88|6614.75|6614.75|0
1638275400000|2021-11-30 12:30:00|6616.63|6616.63|6609.56|6609.56|6616.63|6616.63|6609.56|6609.56|0
1638275700000|2021-11-30 12:35:00|6608.55|6608.55|6606.72|6606.72|6608.94|6608.94|6606.72|6606.72|0
1638276000000|2021-11-30 12:40:00|6606.18|6606.18|6603.81|6603.81|6607.82|6607.82|6603.56|6603.56|0
1638276300000|2021-11-30 12:45:00|6602.49|6602.49|6608.08|6608.08|6608.18|6608.18|6602.49|6602.49|0
1638276600000|2021-11-30 12:50:00|6606.18|6606.18|6603.15|6603.15|6606.18|6606.18|6603.15|6603.15|0
1638276900000|2021-11-30 12:55:00|6601.14|6601.14|6600.46|6600.46|6601.85|6601.85|6600.46|6600.46|0
1638277200000|2021-11-30 13:00:00|6600.19|6600.19|6600.71|6600.71|6602.61|6602.61|6600.19|6600.19|0
1638277500000|2021-11-30 13:05:00|6600.54|6600.54|6602.49|6602.49|6602.49|6602.49|6599.38|6599.38|0
1638277800000|2021-11-30 13:10:00|6601.79|6601.79|6603.11|6603.11|6603.91|6603.91|6601.79|6601.79|0
1638278100000|2021-11-30 13:15:00|6601.03|6601.03|6604.05|6604.05|6604.05|6604.05|6600.42|6600.42|0
1638278400000|2021-11-30 13:20:00|6603.69|6603.69|6606.3|6606.3|6606.3|6606.3|6602.55|6602.55|0
1638278700000|2021-11-30 13:25:00|6606.72|6606.72|6608.55|6608.55|6609.66|6609.66|6606.72|6606.72|0
1638279000000|2021-11-30 13:30:00|6606.67|6606.67|6608.42|6608.42|6608.42|6608.42|6606.67|6606.67|0
1638279300000|2021-11-30 13:35:00|6612.94|6612.94|6614.83|6614.83|6614.83|6614.83|6611.66|6611.66|0
1638279600000|2021-11-30 13:40:00|6614.79|6614.79|6616.43|6616.43|6617.88|6617.88|6614.79|6614.79|0
1638279900000|2021-11-30 13:45:00|6620.34|6620.34|6621.75|6621.75|6621.75|6621.75|6620.02|6620.02|0
1638280200000|2021-11-30 13:50:00|6621.44|6621.44|6620.84|6620.84|6621.44|6621.44|6618.81|6618.81|0
1638280500000|2021-11-30 13:55:00|6623.59|6623.59|6626.39|6626.39|6626.39|6626.39|6623.59|6623.59|0
1638280800000|2021-11-30 14:00:00|6630.49|6630.49|6633.88|6633.88|6633.88|6633.88|6630.49|6630.49|0
1638281100000|2021-11-30 14:05:00|6633.16|6633.16|6637.53|6637.53|6637.53|6637.53|6633.16|6633.16|0
1638281400000|2021-11-30 14:10:00|6636.48|6636.48|6641.26|6641.26|6641.26|6641.26|6636.23|6636.23|0
1638281700000|2021-11-30 14:15:00|6639.71|6639.71|6641.01|6641.01|6641.01|6641.01|6638.16|6638.16|0
1638282000000|2021-11-30 14:20:00|6642.76|6642.76|6649.51|6649.51|6649.89|6649.89|6642.76|6642.76|0
1638282300000|2021-11-30 14:25:00|6648.79|6648.79|6644.58|6644.58|6651.32|6651.32|6644.58|6644.58|0
1638282600000|2021-11-30 14:30:00|6645.23|6645.23|6641.46|6641.46|6647.58|6647.58|6641.46|6641.46|0
1638282900000|2021-11-30 14:35:00|6639.4|6639.4|6639.55|6639.55|6639.55|6639.55|6637.84|6637.84|0
1638283200000|2021-11-30 14:40:00|6642.24|6642.24|6647.67|6647.67|6649.19|6649.19|6642.24|6642.24|0
1638283500000|2021-11-30 14:45:00|6645.04|6645.04|6641.13|6641.13|6645.84|6645.84|6641.13|6641.13|0
1638283800000|2021-11-30 14:50:00|6642.3|6642.3|6641.37|6641.37|6642.69|6642.69|6639.77|6639.77|0
1638284100000|2021-11-30 14:55:00|6638.99|6638.99|6644.75|6644.75|6644.75|6644.75|6638.99|6638.99|0
1638284400000|2021-11-30 15:00:00|6641.59|6641.59|6644.58|6644.58|6646.21|6646.21|6641.59|6641.59|0
1638284700000|2021-11-30 15:05:00|6644.07|6644.07|6647.53|6647.53|6653.68|6653.68|6644.05|6644.05|0
1638285000000|2021-11-30 15:10:00|6646.88|6646.88|6641.8|6641.8|6646.88|6646.88|6641.8|6641.8|0
1638285300000|2021-11-30 15:15:00|6643.11|6643.11|6642.41|6642.41|6645.35|6645.35|6642.41|6642.41|0
1638285600000|2021-11-30 15:20:00|6641.97|6641.97|6634.57|6634.57|6641.97|6641.97|6634.57|6634.57|0
1638285900000|2021-11-30 15:25:00|6634.28|6634.28|6638.42|6638.42|6638.42|6638.42|6634.28|6634.28|0
1638286200000|2021-11-30 15:30:00|6644.59|6644.59|6653.1|6653.1|6653.1|6653.1|6644.59|6644.59|0
1638286500000|2021-11-30 15:35:00|6653.81|6653.81|6641.72|6641.72|6653.81|6653.81|6641.72|6641.72|0
1638286800000|2021-11-30 15:40:00|6643.76|6643.76|6639.88|6639.88|6644.35|6644.35|6639.88|6639.88|0
1638287100000|2021-11-30 15:45:00|6639.37|6639.37|6635.67|6635.67|6641.59|6641.59|6635.67|6635.67|0
1638287400000|2021-11-30 15:50:00|6630.68|6630.68|6616.9|6616.9|6630.68|6630.68|6616.9|6616.9|0
1638287700000|2021-11-30 15:55:00|6614.02|6614.02|6610.7|6610.7|6614.02|6614.02|6609.86|6609.86|0
1638288000000|2021-11-30 16:00:00|6606.2|6606.2|6605.6|6605.6|6606.2|6606.2|6599.23|6599.23|0
1638288300000|2021-11-30 16:05:00|6605.15|6605.15|6610.38|6610.38|6610.58|6610.58|6603.15|6603.15|0
1638288600000|2021-11-30 16:10:00|6607.55|6607.55|6610.91|6610.91|6611.95|6611.95|6607.55|6607.55|0
1638288900000|2021-11-30 16:15:00|6613.13|6613.13|6623.34|6623.34|6624.99|6624.99|6613.13|6613.13|0
1638289200000|2021-11-30 16:20:00|6622.2|6622.2|6616.92|6616.92|6625.84|6625.84|6616.92|6616.92|0
1638289500000|2021-11-30 16:25:00|6614.18|6614.18|6609.98|6609.98|6614.89|6614.89|6609.98|6609.98|0
1638346500000|2021-12-01 08:15:00|6637.02|6637.02|6647.69|6647.69|6649.43|6649.43|6637.02|6637.02|0
1638346800000|2021-12-01 08:20:00|6650.17|6650.17|6646.85|6646.85|6650.47|6650.47|6646.85|6646.85|0
1638347100000|2021-12-01 08:25:00|6645.92|6645.92|6636.72|6636.72|6645.92|6645.92|6634.53|6634.53|0
1638347400000|2021-12-01 08:30:00|6637.67|6637.67|6640.21|6640.21|6640.21|6640.21|6630|6630|0
1638347700000|2021-12-01 08:35:00|6641.74|6641.74|6637.17|6637.17|6641.74|6641.74|6637.17|6637.17|0
1638348000000|2021-12-01 08:40:00|6639.67|6639.67|6636.91|6636.91|6640.04|6640.04|6636.91|6636.91|0
1638348300000|2021-12-01 08:45:00|6635.89|6635.89|6642.9|6642.9|6642.9|6642.9|6635.89|6635.89|0
1638348600000|2021-12-01 08:50:00|6643.78|6643.78|6645.08|6645.08|6646.2|6646.2|6642.19|6642.19|0
1638348900000|2021-12-01 08:55:00|6646.6|6646.6|6651.41|6651.41|6651.54|6651.54|6646.6|6646.6|0
1638349200000|2021-12-01 09:00:00|6647.41|6647.41|6646.42|6646.42|6649.04|6649.04|6646.42|6646.42|0
1638349500000|2021-12-01 09:05:00|6645.98|6645.98|6650.12|6650.12|6652.18|6652.18|6645.98|6645.98|0
1638349800000|2021-12-01 09:10:00|6650.05|6650.05|6650.88|6650.88|6653.39|6653.39|6650.05|6650.05|0
1638350100000|2021-12-01 09:15:00|6650.06|6650.06|6661.36|6661.36|6661.36|6661.36|6650.06|6650.06|0
1638350400000|2021-12-01 09:20:00|6659.37|6659.37|6649.53|6649.53|6659.37|6659.37|6649.53|6649.53|0
1638350700000|2021-12-01 09:25:00|6649.41|6649.41|6651.27|6651.27|6651.27|6651.27|6648.98|6648.98|0
1638351000000|2021-12-01 09:30:00|6652|6652|6653.15|6653.15|6653.15|6653.15|6651.43|6651.43|0
1638351300000|2021-12-01 09:35:00|6653.79|6653.79|6657.47|6657.47|6657.47|6657.47|6653.79|6653.79|0
1638351600000|2021-12-01 09:40:00|6658.09|6658.09|6657.04|6657.04|6658.63|6658.63|6656.88|6656.88|0
1638351900000|2021-12-01 09:45:00|6657.46|6657.46|6655.12|6655.12|6657.46|6657.46|6655.12|6655.12|0
1638352200000|2021-12-01 09:50:00|6656.17|6656.17|6659.95|6659.95|6659.95|6659.95|6656.17|6656.17|0
1638352500000|2021-12-01 09:55:00|6660.89|6660.89|6666.88|6666.88|6667.2|6667.2|6660.89|6660.89|0
1638352800000|2021-12-01 10:00:00|6666.44|6666.44|6667.28|6667.28|6667.34|6667.34|6665.55|6665.55|0
1638353100000|2021-12-01 10:05:00|6665.81|6665.81|6666.75|6666.75|6666.79|6666.79|6664.89|6664.89|0
1638353400000|2021-12-01 10:10:00|6665.67|6665.67|6663.27|6663.27|6666.6|6666.6|6663.27|6663.27|0
1638353700000|2021-12-01 10:15:00|6660.26|6660.26|6662.18|6662.18|6662.18|6662.18|6658.81|6658.81|0
1638354000000|2021-12-01 10:20:00|6663.98|6663.98|6662.36|6662.36|6663.98|6663.98|6662.36|6662.36|0
1638354300000|2021-12-01 10:25:00|6663.48|6663.48|6664.43|6664.43|6664.43|6664.43|6662.58|6662.58|0
1638354600000|2021-12-01 10:30:00|6660.86|6660.86|6660.3|6660.3|6660.86|6660.86|6659.21|6659.21|0
1638354900000|2021-12-01 10:35:00|6661.27|6661.27|6662.26|6662.26|6664.06|6664.06|6661.27|6661.27|0
1638355200000|2021-12-01 10:40:00|6661.28|6661.28|6660.81|6660.81|6661.59|6661.59|6659.85|6659.85|0
1638355500000|2021-12-01 10:45:00|6658.53|6658.53|6664.26|6664.26|6664.26|6664.26|6658.19|6658.19|0
1638355800000|2021-12-01 10:50:00|6662.95|6662.95|6663.79|6663.79|6663.79|6663.79|6661.78|6661.78|0
1638356100000|2021-12-01 10:55:00|6663.46|6663.46|6661.15|6661.15|6663.46|6663.46|6660.52|6660.52|0
1638356400000|2021-12-01 11:00:00|6660.81|6660.81|6663.45|6663.45|6663.45|6663.45|6660.81|6660.81|0
1638356700000|2021-12-01 11:05:00|6663.31|6663.31|6664.01|6664.01|6664.91|6664.91|6663.31|6663.31|0
1638357000000|2021-12-01 11:10:00|6664.77|6664.77|6663.51|6663.51|6665.88|6665.88|6663.51|6663.51|0
1638357300000|2021-12-01 11:15:00|6663.18|6663.18|6661.86|6661.86|6663.18|6663.18|6660.48|6660.48|0
1638357600000|2021-12-01 11:20:00|6661.8|6661.8|6663.18|6663.18|6664.09|6664.09|6661.8|6661.8|0
1638357900000|2021-12-01 11:25:00|6662.34|6662.34|6662.53|6662.53|6663.52|6663.52|6661.45|6661.45|0
1638358200000|2021-12-01 11:30:00|6661.77|6661.77|6664.29|6664.29|6664.68|6664.68|6661.77|6661.77|0
1638358500000|2021-12-01 11:35:00|6665.58|6665.58|6665.94|6665.94|6666.15|6666.15|6665.58|6665.58|0
1638358800000|2021-12-01 11:40:00|6664.97|6664.97|6666.82|6666.82|6666.82|6666.82|6664.97|6664.97|0
1638359100000|2021-12-01 11:45:00|6668.21|6668.21|6669.46|6669.46|6670.23|6670.23|6668.21|6668.21|0
1638359400000|2021-12-01 11:50:00|6669.45|6669.45|6671.25|6671.25|6671.25|6671.25|6669.45|6669.45|0
1638359700000|2021-12-01 11:55:00|6671.79|6671.79|6671.14|6671.14|6671.88|6671.88|6671.14|6671.14|0
1638360000000|2021-12-01 12:00:00|6671.34|6671.34|6673.93|6673.93|6673.93|6673.93|6671.34|6671.34|0
1638360300000|2021-12-01 12:05:00|6673.01|6673.01|6673.95|6673.95|6673.95|6673.95|6673.01|6673.01|0
1638360600000|2021-12-01 12:10:00|6672.16|6672.16|6672.68|6672.68|6672.68|6672.68|6671.42|6671.42|0
1638360900000|2021-12-01 12:15:00|6674.47|6674.47|6676.72|6676.72|6677.06|6677.06|6673.12|6673.12|0
1638361200000|2021-12-01 12:20:00|6678.43|6678.43|6680.4|6680.4|6680.4|6680.4|6677.56|6677.56|0
1638361500000|2021-12-01 12:25:00|6680.21|6680.21|6686.07|6686.07|6686.07|6686.07|6680.21|6680.21|0
1638361800000|2021-12-01 12:30:00|6685.3|6685.3|6684.27|6684.27|6686.36|6686.36|6684.11|6684.11|0
1638362100000|2021-12-01 12:35:00|6681.42|6681.42|6676.96|6676.96|6681.42|6681.42|6676.96|6676.96|0
1638362400000|2021-12-01 12:40:00|6677.52|6677.52|6680.1|6680.1|6680.1|6680.1|6677.52|6677.52|0
1638362700000|2021-12-01 12:45:00|6679.66|6679.66|6679.06|6679.06|6679.89|6679.89|6678.06|6678.06|0
1638363000000|2021-12-01 12:50:00|6679.67|6679.67|6678.68|6678.68|6681.96|6681.96|6678.68|6678.68|0
1638363300000|2021-12-01 12:55:00|6679.2|6679.2|6680.65|6680.65|6680.88|6680.88|6679.2|6679.2|0
1638363600000|2021-12-01 13:00:00|6680.28|6680.28|6684.63|6684.63|6684.63|6684.63|6680.28|6680.28|0
1638363900000|2021-12-01 13:05:00|6685.18|6685.18|6684.73|6684.73|6685.18|6685.18|6683.66|6683.66|0
1638364200000|2021-12-01 13:10:00|6682.91|6682.91|6683.56|6683.56|6683.67|6683.67|6682.91|6682.91|0
1638364500000|2021-12-01 13:15:00|6682.11|6682.11|6680.5|6680.5|6682.11|6682.11|6678.96|6678.96|0
1638364800000|2021-12-01 13:20:00|6681.1|6681.1|6679.95|6679.95|6681.9|6681.9|6679.94|6679.94|0
1638365100000|2021-12-01 13:25:00|6680.68|6680.68|6680.18|6680.18|6680.68|6680.68|6679.72|6679.72|0
1638365400000|2021-12-01 13:30:00|6679.44|6679.44|6680.75|6680.75|6680.87|6680.87|6679.44|6679.44|0
1638365700000|2021-12-01 13:35:00|6681.42|6681.42|6683.36|6683.36|6683.36|6683.36|6681.42|6681.42|0
1638366000000|2021-12-01 13:40:00|6684.5|6684.5|6681.69|6681.69|6686.32|6686.32|6681.69|6681.69|0
1638366300000|2021-12-01 13:45:00|6682.53|6682.53|6682.47|6682.47|6683.29|6683.29|6682.47|6682.47|0
1638366600000|2021-12-01 13:50:00|6683.29|6683.29|6686.2|6686.2|6686.2|6686.2|6683.29|6683.29|0
1638366900000|2021-12-01 13:55:00|6686.35|6686.35|6682.88|6682.88|6686.42|6686.42|6682.88|6682.88|0
1638367200000|2021-12-01 14:00:00|6682.9|6682.9|6681.85|6681.85|6682.9|6682.9|6681.49|6681.49|0
1638367500000|2021-12-01 14:05:00|6681.39|6681.39|6681.32|6681.32|6681.6|6681.6|6681.18|6681.18|0
1638367800000|2021-12-01 14:10:00|6681.11|6681.11|6680.79|6680.79|6681.11|6681.11|6678.63|6678.63|0
1638368100000|2021-12-01 14:15:00|6678.97|6678.97|6675.34|6675.34|6678.97|6678.97|6675.34|6675.34|0
1638368400000|2021-12-01 14:20:00|6675.5|6675.5|6671.81|6671.81|6675.5|6675.5|6671.81|6671.81|0
1638368700000|2021-12-01 14:25:00|6671.72|6671.72|6672.17|6672.17|6673.13|6673.13|6671.3|6671.3|0
1638369000000|2021-12-01 14:30:00|6672.03|6672.03|6669.92|6669.92|6672.03|6672.03|6669.02|6669.02|0
1638369300000|2021-12-01 14:35:00|6668.83|6668.83|6666.58|6666.58|6668.83|6668.83|6665.68|6665.68|0
1638369600000|2021-12-01 14:40:00|6665.07|6665.07|6659.93|6659.93|6665.07|6665.07|6659.93|6659.93|0
1638369900000|2021-12-01 14:45:00|6660.71|6660.71|6663.95|6663.95|6666.56|6666.56|6660.71|6660.71|0
1638370200000|2021-12-01 14:50:00|6662.93|6662.93|6660.56|6660.56|6662.93|6662.93|6659.98|6659.98|0
1638370500000|2021-12-01 14:55:00|6660.93|6660.93|6664.78|6664.78|6664.78|6664.78|6660.93|6660.93|0
1638370800000|2021-12-01 15:00:00|6664.01|6664.01|6666.39|6666.39|6667.04|6667.04|6662.97|6662.97|0
1638371100000|2021-12-01 15:05:00|6669.13|6669.13|6672.79|6672.79|6672.79|6672.79|6669.13|6669.13|0
1638371400000|2021-12-01 15:10:00|6675.37|6675.37|6673.51|6673.51|6676.58|6676.58|6673.51|6673.51|0
1638371700000|2021-12-01 15:15:00|6670.57|6670.57|6671.37|6671.37|6671.37|6671.37|6670.45|6670.45|0
1638372000000|2021-12-01 15:20:00|6670.95|6670.95|6671.49|6671.49|6671.49|6671.49|6669.6|6669.6|0
1638372300000|2021-12-01 15:25:00|6671.34|6671.34|6670.16|6670.16|6674.06|6674.06|6670.16|6670.16|0
1638372600000|2021-12-01 15:30:00|6666.69|6666.69|6673.31|6673.31|6673.31|6673.31|6666.69|6666.69|0
1638372900000|2021-12-01 15:35:00|6674.04|6674.04|6677.43|6677.43|6677.43|6677.43|6674.04|6674.04|0
1638373200000|2021-12-01 15:40:00|6674.95|6674.95|6678.02|6678.02|6678.02|6678.02|6672.65|6672.65|0
1638373500000|2021-12-01 15:45:00|6679.34|6679.34|6681.31|6681.31|6684.2|6684.2|6679.34|6679.34|0
1638373800000|2021-12-01 15:50:00|6682.04|6682.04|6681.86|6681.86|6682.04|6682.04|6680.64|6680.64|0
1638374100000|2021-12-01 15:55:00|6682.57|6682.57|6686.18|6686.18|6686.55|6686.55|6682.57|6682.57|0
1638374400000|2021-12-01 16:00:00|6686.7|6686.7|6688.48|6688.48|6688.48|6688.48|6685.18|6685.18|0
1638374700000|2021-12-01 16:05:00|6689.26|6689.26|6694.41|6694.41|6694.41|6694.41|6689.26|6689.26|0
1638375000000|2021-12-01 16:10:00|6693.82|6693.82|6701.64|6701.64|6701.64|6701.64|6693.82|6693.82|0
1638375300000|2021-12-01 16:15:00|6703.11|6703.11|6707.13|6707.13|6707.13|6707.13|6701.5|6701.5|0
1638375600000|2021-12-01 16:20:00|6707.32|6707.32|6711.48|6711.48|6711.48|6711.48|6707.12|6707.12|0
1638375900000|2021-12-01 16:25:00|6710.57|6710.57|6707.47|6707.47|6711.07|6711.07|6707.47|6707.47|0
1638432900000|2021-12-02 08:15:00|6653.35|6653.35|6659.99|6659.99|6662.23|6662.23|6653.35|6653.35|0
1638433200000|2021-12-02 08:20:00|6656.45|6656.45|6653.12|6653.12|6658.91|6658.91|6653.12|6653.12|0
1638433500000|2021-12-02 08:25:00|6662.42|6662.42|6667.03|6667.03|6667.03|6667.03|6662.29|6662.29|0
1638433800000|2021-12-02 08:30:00|6669.92|6669.92|6659.37|6659.37|6669.92|6669.92|6659.37|6659.37|0
1638434100000|2021-12-02 08:35:00|6659.6|6659.6|6660.11|6660.11|6662.99|6662.99|6659.6|6659.6|0
1638434400000|2021-12-02 08:40:00|6658.5|6658.5|6658.88|6658.88|6660.22|6660.22|6656.69|6656.69|0
1638434700000|2021-12-02 08:45:00|6661.2|6661.2|6655.85|6655.85|6661.2|6661.2|6655.85|6655.85|0
1638435000000|2021-12-02 08:50:00|6655.39|6655.39|6659.49|6659.49|6659.49|6659.49|6655.39|6655.39|0
1638435300000|2021-12-02 08:55:00|6657.56|6657.56|6650.22|6650.22|6658.04|6658.04|6650.22|6650.22|0
1638435600000|2021-12-02 09:00:00|6648.3|6648.3|6647.13|6647.13|6648.3|6648.3|6645.91|6645.91|0
1638435900000|2021-12-02 09:05:00|6646.24|6646.24|6649.47|6649.47|6649.47|6649.47|6646.24|6646.24|0
1638436200000|2021-12-02 09:10:00|6651.84|6651.84|6652.38|6652.38|6652.62|6652.62|6651.42|6651.42|0
1638436500000|2021-12-02 09:15:00|6656.11|6656.11|6660.43|6660.43|6660.43|6660.43|6656.11|6656.11|0
1638436800000|2021-12-02 09:20:00|6658.76|6658.76|6657.52|6657.52|6658.76|6658.76|6656.12|6656.12|0
1638437100000|2021-12-02 09:25:00|6656.88|6656.88|6652.17|6652.17|6656.88|6656.88|6651.63|6651.63|0
1638437400000|2021-12-02 09:30:00|6652.99|6652.99|6647.45|6647.45|6653.04|6653.04|6647.45|6647.45|0
1638437700000|2021-12-02 09:35:00|6648.4|6648.4|6644.35|6644.35|6648.4|6648.4|6641.45|6641.45|0
1638438000000|2021-12-02 09:40:00|6646.22|6646.22|6639.88|6639.88|6646.22|6646.22|6639.88|6639.88|0
1638438300000|2021-12-02 09:45:00|6639.38|6639.38|6643.32|6643.32|6643.32|6643.32|6639.38|6639.38|0
1638438600000|2021-12-02 09:50:00|6642.55|6642.55|6645.11|6645.11|6645.11|6645.11|6642.07|6642.07|0
1638438900000|2021-12-02 09:55:00|6646.85|6646.85|6649.6|6649.6|6649.6|6649.6|6646.85|6646.85|0
1638439200000|2021-12-02 10:00:00|6648.93|6648.93|6647.96|6647.96|6650.33|6650.33|6647.07|6647.07|0
1638439500000|2021-12-02 10:05:00|6648.74|6648.74|6647.74|6647.74|6649.91|6649.91|6647.74|6647.74|0
1638439800000|2021-12-02 10:10:00|6647.58|6647.58|6636.64|6636.64|6647.58|6647.58|6636.64|6636.64|0
1638440100000|2021-12-02 10:15:00|6639.44|6639.44|6633.08|6633.08|6639.44|6639.44|6633.08|6633.08|0
1638440400000|2021-12-02 10:20:00|6636.19|6636.19|6636.4|6636.4|6636.54|6636.54|6635.29|6635.29|0
1638440700000|2021-12-02 10:25:00|6637|6637|6638.17|6638.17|6640.79|6640.79|6637|6637|0
1638441000000|2021-12-02 10:30:00|6636.84|6636.84|6638.12|6638.12|6638.12|6638.12|6634.98|6634.98|0
1638441300000|2021-12-02 10:35:00|6638.38|6638.38|6642.91|6642.91|6642.91|6642.91|6637.91|6637.91|0
1638441600000|2021-12-02 10:40:00|6644.26|6644.26|6643.32|6643.32|6644.49|6644.49|6642.44|6642.44|0
1638441900000|2021-12-02 10:45:00|6640.21|6640.21|6642.95|6642.95|6642.95|6642.95|6640.21|6640.21|0
1638442200000|2021-12-02 10:50:00|6641.72|6641.72|6639.08|6639.08|6641.97|6641.97|6639.08|6639.08|0
1638442500000|2021-12-02 10:55:00|6639.91|6639.91|6638.58|6638.58|6640.26|6640.26|6638.58|6638.58|0
1638442800000|2021-12-02 11:00:00|6637.9|6637.9|6637.7|6637.7|6638.32|6638.32|6634.77|6634.77|0
1638443100000|2021-12-02 11:05:00|6638.78|6638.78|6641.1|6641.1|6641.1|6641.1|6638.69|6638.69|0
1638443400000|2021-12-02 11:10:00|6640.89|6640.89|6634.76|6634.76|6640.89|6640.89|6634.76|6634.76|0
1638443700000|2021-12-02 11:15:00|6635.3|6635.3|6634.6|6634.6|6635.38|6635.38|6634.26|6634.26|0
1638444000000|2021-12-02 11:20:00|6633.49|6633.49|6633.54|6633.54|6634.62|6634.62|6633.49|6633.49|0
1638444300000|2021-12-02 11:25:00|6633.59|6633.59|6631.54|6631.54|6634.42|6634.42|6631.54|6631.54|0
1638444600000|2021-12-02 11:30:00|6632.47|6632.47|6630.5|6630.5|6632.85|6632.85|6630.49|6630.49|0
1638444900000|2021-12-02 11:35:00|6629.98|6629.98|6623.98|6623.98|6629.98|6629.98|6623.62|6623.62|0
1638445200000|2021-12-02 11:40:00|6624.14|6624.14|6624.07|6624.07|6624.62|6624.62|6623.84|6623.84|0
1638445500000|2021-12-02 11:45:00|6624.59|6624.59|6625.21|6625.21|6625.21|6625.21|6624.37|6624.37|0
1638445800000|2021-12-02 11:50:00|6623.8|6623.8|6621.91|6621.91|6623.8|6623.8|6621.91|6621.91|0
1638446100000|2021-12-02 11:55:00|6621.61|6621.61|6620.18|6620.18|6621.61|6621.61|6619.48|6619.48|0
1638446400000|2021-12-02 12:00:00|6617.78|6617.78|6622.29|6622.29|6622.29|6622.29|6617.78|6617.78|0
1638446700000|2021-12-02 12:05:00|6620.99|6620.99|6618.45|6618.45|6620.99|6620.99|6618.45|6618.45|0
1638447000000|2021-12-02 12:10:00|6616.68|6616.68|6619.14|6619.14|6619.14|6619.14|6615.39|6615.39|0
1638447300000|2021-12-02 12:15:00|6618.5|6618.5|6619.42|6619.42|6619.42|6619.42|6617.13|6617.13|0
1638447600000|2021-12-02 12:20:00|6620.33|6620.33|6621.2|6621.2|6621.61|6621.61|6620.2|6620.2|0
1638447900000|2021-12-02 12:25:00|6621.17|6621.17|6619.21|6619.21|6621.73|6621.73|6619.21|6619.21|0
1638448200000|2021-12-02 12:30:00|6623.39|6623.39|6618.82|6618.82|6623.39|6623.39|6618.82|6618.82|0
1638448500000|2021-12-02 12:35:00|6617.65|6617.65|6613.9|6613.9|6617.65|6617.65|6613.9|6613.9|0
1638448800000|2021-12-02 12:40:00|6613.86|6613.86|6608.39|6608.39|6613.86|6613.86|6608.39|6608.39|0
1638449100000|2021-12-02 12:45:00|6610.03|6610.03|6612.03|6612.03|6612.34|6612.34|6610.03|6610.03|0
1638449400000|2021-12-02 12:50:00|6612.63|6612.63|6617.28|6617.28|6617.28|6617.28|6611.25|6611.25|0
1638449700000|2021-12-02 12:55:00|6616.83|6616.83|6621.29|6621.29|6621.29|6621.29|6616.83|6616.83|0
1638450000000|2021-12-02 13:00:00|6619.35|6619.35|6620.04|6620.04|6620.04|6620.04|6619.12|6619.12|0
1638450300000|2021-12-02 13:05:00|6620.85|6620.85|6623.52|6623.52|6623.52|6623.52|6620.48|6620.48|0
1638450600000|2021-12-02 13:10:00|6622.3|6622.3|6620.88|6620.88|6622.47|6622.47|6619.58|6619.58|0
1638450900000|2021-12-02 13:15:00|6621.24|6621.24|6622.57|6622.57|6622.57|6622.57|6620.19|6620.19|0
1638451200000|2021-12-02 13:20:00|6621.12|6621.12|6619.64|6619.64|6621.29|6621.29|6619.64|6619.64|0
1638451500000|2021-12-02 13:25:00|6618.57|6618.57|6620.41|6620.41|6620.41|6620.41|6617.82|6617.82|0
1638451800000|2021-12-02 13:30:00|6621.65|6621.65|6622.83|6622.83|6623.65|6623.65|6621.51|6621.51|0
1638452100000|2021-12-02 13:35:00|6623.07|6623.07|6625.54|6625.54|6625.93|6625.93|6623.07|6623.07|0
1638452400000|2021-12-02 13:40:00|6621.14|6621.14|6619.12|6619.12|6621.14|6621.14|6619.12|6619.12|0
1638452700000|2021-12-02 13:45:00|6618.27|6618.27|6619.26|6619.26|6619.26|6619.26|6616.86|6616.86|0
1638453000000|2021-12-02 13:50:00|6619.29|6619.29|6622.22|6622.22|6622.22|6622.22|6618.67|6618.67|0
1638453300000|2021-12-02 13:55:00|6622.38|6622.38|6624.79|6624.79|6625.08|6625.08|6622.38|6622.38|0
1638453600000|2021-12-02 14:00:00|6625.38|6625.38|6623.03|6623.03|6626.5|6626.5|6623.03|6623.03|0
1638453900000|2021-12-02 14:05:00|6623.97|6623.97|6620.41|6620.41|6623.97|6623.97|6620.41|6620.41|0
1638454200000|2021-12-02 14:10:00|6620.54|6620.54|6624.57|6624.57|6624.66|6624.66|6620.54|6620.54|0
1638454500000|2021-12-02 14:15:00|6625.87|6625.87|6623.53|6623.53|6625.87|6625.87|6623.53|6623.53|0
1638454800000|2021-12-02 14:20:00|6623.82|6623.82|6627.56|6627.56|6627.56|6627.56|6623|6623|0
1638455100000|2021-12-02 14:25:00|6626.62|6626.62|6629.33|6629.33|6629.33|6629.33|6626.29|6626.29|0
1638455400000|2021-12-02 14:30:00|6629.9|6629.9|6635.54|6635.54|6635.54|6635.54|6629.9|6629.9|0
1638455700000|2021-12-02 14:35:00|6635.25|6635.25|6651.68|6651.68|6651.68|6651.68|6635.25|6635.25|0
1638456000000|2021-12-02 14:40:00|6656.14|6656.14|6660.27|6660.27|6660.27|6660.27|6654.9|6654.9|0
1638456300000|2021-12-02 14:45:00|6659.4|6659.4|6664.11|6664.11|6664.11|6664.11|6659.4|6659.4|0
1638456600000|2021-12-02 14:50:00|6661.28|6661.28|6663.92|6663.92|6663.92|6663.92|6659.98|6659.98|0
1638456900000|2021-12-02 14:55:00|6668.26|6668.26|6660.14|6660.14|6668.26|6668.26|6660.14|6660.14|0
1638457200000|2021-12-02 15:00:00|6661.12|6661.12|6652.1|6652.1|6661.12|6661.12|6647.83|6647.83|0
1638457500000|2021-12-02 15:05:00|6654.51|6654.51|6651.28|6651.28|6654.51|6654.51|6650.95|6650.95|0
1638457800000|2021-12-02 15:10:00|6646.32|6646.32|6642.8|6642.8|6646.32|6646.32|6641.63|6641.63|0
1638458100000|2021-12-02 15:15:00|6644.3|6644.3|6633.32|6633.32|6644.3|6644.3|6633.32|6633.32|0
1638458400000|2021-12-02 15:20:00|6635.22|6635.22|6631.14|6631.14|6635.22|6635.22|6630.4|6630.4|0
1638458700000|2021-12-02 15:25:00|6633.32|6633.32|6639.32|6639.32|6639.32|6639.32|6630.76|6630.76|0
1638459000000|2021-12-02 15:30:00|6640.36|6640.36|6643.15|6643.15|6644.1|6644.1|6640.36|6640.36|0
1638459300000|2021-12-02 15:35:00|6636.84|6636.84|6634.53|6634.53|6636.84|6636.84|6634.53|6634.53|0
1638459600000|2021-12-02 15:40:00|6630.98|6630.98|6632.7|6632.7|6632.7|6632.7|6630.98|6630.98|0
1638459900000|2021-12-02 15:45:00|6630.93|6630.93|6638.35|6638.35|6638.35|6638.35|6630.93|6630.93|0
1638460200000|2021-12-02 15:50:00|6638.16|6638.16|6639.04|6639.04|6639.58|6639.58|6638.16|6638.16|0
1638460500000|2021-12-02 15:55:00|6636.31|6636.31|6643.26|6643.26|6643.26|6643.26|6636.31|6636.31|0
1638460800000|2021-12-02 16:00:00|6644.25|6644.25|6641.62|6641.62|6644.25|6644.25|6640.3|6640.3|0
1638461100000|2021-12-02 16:05:00|6641.3|6641.3|6643.96|6643.96|6644.29|6644.29|6641.3|6641.3|0
1638461400000|2021-12-02 16:10:00|6643.73|6643.73|6641.69|6641.69|6643.73|6643.73|6641.69|6641.69|0
1638461700000|2021-12-02 16:15:00|6642.51|6642.51|6646.32|6646.32|6648.1|6648.1|6642.51|6642.51|0
1638462000000|2021-12-02 16:20:00|6645.5|6645.5|6643.49|6643.49|6645.5|6645.5|6643.49|6643.49|0
1638462300000|2021-12-02 16:25:00|6643.38|6643.38|6642.52|6642.52|6643.58|6643.58|6642.28|6642.28|0
1638519300000|2021-12-03 08:15:00|6665.59|6665.59|6676.26|6676.26|6676.26|6676.26|6664.36|6664.36|0
1638519600000|2021-12-03 08:20:00|6674.26|6674.26|6669.3|6669.3|6674.26|6674.26|6667.16|6667.16|0
1638519900000|2021-12-03 08:25:00|6669.75|6669.75|6666.89|6666.89|6670.87|6670.87|6666.89|6666.89|0
1638520200000|2021-12-03 08:30:00|6665.68|6665.68|6664.08|6664.08|6665.68|6665.68|6663.53|6663.53|0
1638520500000|2021-12-03 08:35:00|6661.71|6661.71|6656.66|6656.66|6661.71|6661.71|6654.48|6654.48|0
1638520800000|2021-12-03 08:40:00|6656.46|6656.46|6658.36|6658.36|6658.36|6658.36|6656.46|6656.46|0
1638521100000|2021-12-03 08:45:00|6657.93|6657.93|6654.2|6654.2|6657.93|6657.93|6652.94|6652.94|0
1638521400000|2021-12-03 08:50:00|6653.33|6653.33|6654.25|6654.25|6654.41|6654.41|6652.34|6652.34|0
1638521700000|2021-12-03 08:55:00|6651.04|6651.04|6651.96|6651.96|6651.96|6651.96|6650.43|6650.43|0
1638522000000|2021-12-03 09:00:00|6651.39|6651.39|6653.49|6653.49|6653.66|6653.66|6651.39|6651.39|0
1638522300000|2021-12-03 09:05:00|6653.85|6653.85|6644.99|6644.99|6653.85|6653.85|6644.99|6644.99|0
1638522600000|2021-12-03 09:10:00|6645.1|6645.1|6651.61|6651.61|6651.61|6651.61|6645.1|6645.1|0
1638522900000|2021-12-03 09:15:00|6654.91|6654.91|6656.78|6656.78|6656.78|6656.78|6654.91|6654.91|0
1638523200000|2021-12-03 09:20:00|6657.58|6657.58|6658.04|6658.04|6658.04|6658.04|6656.11|6656.11|0
1638523500000|2021-12-03 09:25:00|6655.91|6655.91|6652.84|6652.84|6655.91|6655.91|6652.49|6652.49|0
1638523800000|2021-12-03 09:30:00|6653.66|6653.66|6653.4|6653.4|6654.04|6654.04|6652.95|6652.95|0
1638524100000|2021-12-03 09:35:00|6653.69|6653.69|6651.27|6651.27|6653.69|6653.69|6651.27|6651.27|0
1638524400000|2021-12-03 09:40:00|6649.97|6649.97|6649.43|6649.43|6650.49|6650.49|6649.13|6649.13|0
1638524700000|2021-12-03 09:45:00|6649.79|6649.79|6650.18|6650.18|6650.26|6650.26|6649.69|6649.69|0
1638525000000|2021-12-03 09:50:00|6648.47|6648.47|6647.34|6647.34|6648.47|6648.47|6645.78|6645.78|0
1638525300000|2021-12-03 09:55:00|6646.14|6646.14|6649.88|6649.88|6649.88|6649.88|6646.14|6646.14|0
1638525600000|2021-12-03 10:00:00|6649.6|6649.6|6648.29|6648.29|6650.19|6650.19|6648.29|6648.29|0
1638525900000|2021-12-03 10:05:00|6648.07|6648.07|6651.6|6651.6|6653.2|6653.2|6647.93|6647.93|0
1638526200000|2021-12-03 10:10:00|6650.83|6650.83|6649.85|6649.85|6651.78|6651.78|6649.85|6649.85|0
1638526500000|2021-12-03 10:15:00|6647.58|6647.58|6645.11|6645.11|6647.58|6647.58|6643.22|6643.22|0
1638526800000|2021-12-03 10:20:00|6645.49|6645.49|6642.53|6642.53|6645.49|6645.49|6640.19|6640.19|0
1638527100000|2021-12-03 10:25:00|6642.26|6642.26|6640.35|6640.35|6643.05|6643.05|6640.35|6640.35|0
1638527400000|2021-12-03 10:30:00|6641.19|6641.19|6638.74|6638.74|6641.81|6641.81|6637.84|6637.84|0
1638527700000|2021-12-03 10:35:00|6639.03|6639.03|6636.57|6636.57|6639.03|6639.03|6636.57|6636.57|0
1638528000000|2021-12-03 10:40:00|6635.42|6635.42|6635.96|6635.96|6636.87|6636.87|6634.91|6634.91|0
1638528300000|2021-12-03 10:45:00|6634.8|6634.8|6632.25|6632.25|6635.85|6635.85|6632.25|6632.25|0
1638528600000|2021-12-03 10:50:00|6633.77|6633.77|6633.84|6633.84|6634.07|6634.07|6633.77|6633.77|0
1638528900000|2021-12-03 10:55:00|6633.92|6633.92|6637.57|6637.57|6637.57|6637.57|6633.79|6633.79|0
1638529200000|2021-12-03 11:00:00|6637.34|6637.34|6646.26|6646.26|6646.26|6646.26|6637.34|6637.34|0
1638529500000|2021-12-03 11:05:00|6646.4|6646.4|6644.54|6644.54|6647.25|6647.25|6644.54|6644.54|0
1638529800000|2021-12-03 11:10:00|6646.26|6646.26|6645.74|6645.74|6647.29|6647.29|6644.93|6644.93|0
1638530100000|2021-12-03 11:15:00|6645.19|6645.19|6645.11|6645.11|6645.19|6645.19|6644.75|6644.75|0
1638530400000|2021-12-03 11:20:00|6645.45|6645.45|6645.17|6645.17|6646.12|6646.12|6644.81|6644.81|0
1638530700000|2021-12-03 11:25:00|6645.93|6645.93|6645.66|6645.66|6645.93|6645.93|6644.04|6644.04|0
1638531000000|2021-12-03 11:30:00|6644.96|6644.96|6646.16|6646.16|6646.31|6646.31|6644.96|6644.96|0
1638531300000|2021-12-03 11:35:00|6645.87|6645.87|6644.23|6644.23|6645.87|6645.87|6644.23|6644.23|0
1638531600000|2021-12-03 11:40:00|6645.48|6645.48|6647.05|6647.05|6647.05|6647.05|6644.67|6644.67|0
1638531900000|2021-12-03 11:45:00|6647.92|6647.92|6644.24|6644.24|6647.92|6647.92|6643.84|6643.84|0
1638532200000|2021-12-03 11:50:00|6644.47|6644.47|6646.31|6646.31|6646.31|6646.31|6644.47|6644.47|0
1638532500000|2021-12-03 11:55:00|6645.74|6645.74|6645.34|6645.34|6645.89|6645.89|6645.34|6645.34|0
1638532800000|2021-12-03 12:00:00|6647.18|6647.18|6652.67|6652.67|6652.67|6652.67|6647.18|6647.18|0
1638533100000|2021-12-03 12:05:00|6653.65|6653.65|6651.89|6651.89|6653.65|6653.65|6651.89|6651.89|0
1638533400000|2021-12-03 12:10:00|6651.92|6651.92|6651.11|6651.11|6652.07|6652.07|6651.11|6651.11|0
1638533700000|2021-12-03 12:15:00|6649.78|6649.78|6650.48|6650.48|6650.48|6650.48|6649.58|6649.58|0
1638534000000|2021-12-03 12:20:00|6650.63|6650.63|6650.38|6650.38|6650.81|6650.81|6649.14|6649.14|0
1638534300000|2021-12-03 12:25:00|6650.12|6650.12|6650.61|6650.61|6651.42|6651.42|6650.12|6650.12|0
1638534600000|2021-12-03 12:30:00|6652.01|6652.01|6650.14|6650.14|6652.01|6652.01|6649.82|6649.82|0
1638534900000|2021-12-03 12:35:00|6649.11|6649.11|6649.87|6649.87|6650.1|6650.1|6649.03|6649.03|0
1638535200000|2021-12-03 12:40:00|6650.72|6650.72|6652.04|6652.04|6652.04|6652.04|6650.65|6650.65|0
1638535500000|2021-12-03 12:45:00|6651.78|6651.78|6653.26|6653.26|6653.26|6653.26|6650.87|6650.87|0
1638535800000|2021-12-03 12:50:00|6653.17|6653.17|6651.57|6651.57|6653.17|6653.17|6650.79|6650.79|0
1638536100000|2021-12-03 12:55:00|6651.19|6651.19|6652.89|6652.89|6652.89|6652.89|6651.19|6651.19|0
1638536400000|2021-12-03 13:00:00|6654.76|6654.76|6657.09|6657.09|6657.89|6657.89|6654.76|6654.76|0
1638536700000|2021-12-03 13:05:00|6657.23|6657.23|6659.93|6659.93|6659.93|6659.93|6656.85|6656.85|0
1638537000000|2021-12-03 13:10:00|6659.67|6659.67|6658.5|6658.5|6659.67|6659.67|6657.29|6657.29|0
1638537300000|2021-12-03 13:15:00|6659.43|6659.43|6658.06|6658.06|6659.43|6659.43|6658.06|6658.06|0
1638537600000|2021-12-03 13:20:00|6657.92|6657.92|6656.66|6656.66|6658.45|6658.45|6656.66|6656.66|0
1638537900000|2021-12-03 13:25:00|6656.46|6656.46|6656.18|6656.18|6656.62|6656.62|6655.85|6655.85|0
1638538200000|2021-12-03 13:30:00|6656.21|6656.21|6658.28|6658.28|6659.19|6659.19|6649.74|6649.74|0
1638538500000|2021-12-03 13:35:00|6658.42|6658.42|6661.95|6661.95|6661.95|6661.95|6658.42|6658.42|0
1638538800000|2021-12-03 13:40:00|6662.64|6662.64|6665.9|6665.9|6665.9|6665.9|6662.64|6662.64|0
1638539100000|2021-12-03 13:45:00|6665.82|6665.82|6660.13|6660.13|6665.82|6665.82|6660.13|6660.13|0
1638539400000|2021-12-03 13:50:00|6659.24|6659.24|6659.46|6659.46|6659.79|6659.79|6658.21|6658.21|0
1638539700000|2021-12-03 13:55:00|6659.65|6659.65|6663|6663|6663.35|6663.35|6659.65|6659.65|0
1638540000000|2021-12-03 14:00:00|6662.34|6662.34|6664.36|6664.36|6664.36|6664.36|6662.34|6662.34|0
1638540300000|2021-12-03 14:05:00|6664.9|6664.9|6665.88|6665.88|6666.89|6666.89|6664.9|6664.9|0
1638540600000|2021-12-03 14:10:00|6665.36|6665.36|6662.98|6662.98|6665.36|6665.36|6662.94|6662.94|0
1638540900000|2021-12-03 14:15:00|6663.9|6663.9|6662.52|6662.52|6663.9|6663.9|6662.52|6662.52|0
1638541200000|2021-12-03 14:20:00|6663.03|6663.03|6661.3|6661.3|6663.15|6663.15|6661.03|6661.03|0
1638541500000|2021-12-03 14:25:00|6659.78|6659.78|6658.98|6658.98|6659.78|6659.78|6658.52|6658.52|0
1638541800000|2021-12-03 14:30:00|6659.72|6659.72|6654.83|6654.83|6660|6660|6654.83|6654.83|0
1638542100000|2021-12-03 14:35:00|6650.44|6650.44|6640.72|6640.72|6650.44|6650.44|6640.72|6640.72|0
1638542400000|2021-12-03 14:40:00|6637.5|6637.5|6630.43|6630.43|6637.5|6637.5|6630.43|6630.43|0
1638542700000|2021-12-03 14:45:00|6628.14|6628.14|6623.81|6623.81|6628.14|6628.14|6623.81|6623.81|0
1638543000000|2021-12-03 14:50:00|6620.15|6620.15|6616.64|6616.64|6620.15|6620.15|6616.64|6616.64|0
1638543300000|2021-12-03 14:55:00|6614.39|6614.39|6612.01|6612.01|6615.36|6615.36|6612.01|6612.01|0
1638543600000|2021-12-03 15:00:00|6613.38|6613.38|6618.29|6618.29|6618.29|6618.29|6612.41|6612.41|0
1638543900000|2021-12-03 15:05:00|6616.6|6616.6|6609.7|6609.7|6619.64|6619.64|6609.7|6609.7|0
1638544200000|2021-12-03 15:10:00|6608.1|6608.1|6609.28|6609.28|6611.66|6611.66|6608.1|6608.1|0
1638544500000|2021-12-03 15:15:00|6612.48|6612.48|6626.16|6626.16|6626.16|6626.16|6612.48|6612.48|0
1638544800000|2021-12-03 15:20:00|6622.88|6622.88|6619.31|6619.31|6623.45|6623.45|6619.31|6619.31|0
1638545100000|2021-12-03 15:25:00|6621.28|6621.28|6617.71|6617.71|6621.28|6621.28|6617.26|6617.26|0
1638545400000|2021-12-03 15:30:00|6619.67|6619.67|6612.4|6612.4|6619.67|6619.67|6611.18|6611.18|0
1638545700000|2021-12-03 15:35:00|6610.71|6610.71|6611.66|6611.66|6611.91|6611.91|6608.23|6608.23|0
1638546000000|2021-12-03 15:40:00|6610.41|6610.41|6604.66|6604.66|6610.41|6610.41|6604.14|6604.14|0
1638546300000|2021-12-03 15:45:00|6603.58|6603.58|6600.15|6600.15|6603.58|6603.58|6600.15|6600.15|0
1638546600000|2021-12-03 15:50:00|6600.53|6600.53|6601.92|6601.92|6601.92|6601.92|6596.87|6596.87|0
1638546900000|2021-12-03 15:55:00|6602.69|6602.69|6599.98|6599.98|6602.69|6602.69|6598.92|6598.92|0
1638547200000|2021-12-03 16:00:00|6600.39|6600.39|6601.43|6601.43|6602.93|6602.93|6598.58|6598.58|0
1638547500000|2021-12-03 16:05:00|6601.9|6601.9|6600.22|6600.22|6601.9|6601.9|6599.17|6599.17|0
1638547800000|2021-12-03 16:10:00|6602.9|6602.9|6602.27|6602.27|6602.9|6602.9|6599.58|6599.58|0
1638548100000|2021-12-03 16:15:00|6601.31|6601.31|6594.96|6594.96|6601.31|6601.31|6594.16|6594.16|0
1638548400000|2021-12-03 16:20:00|6595.71|6595.71|6602.02|6602.02|6602.02|6602.02|6595.71|6595.71|0
1638548700000|2021-12-03 16:25:00|6599.25|6599.25|6599.29|6599.29|6601.33|6601.33|6599.25|6599.25|0
1638778500000|2021-12-06 08:15:00|6641.21|6641.21|6642.06|6642.06|6642.06|6642.06|6639.36|6639.36|0
1638778800000|2021-12-06 08:20:00|6643.64|6643.64|6634.62|6634.62|6643.64|6643.64|6634.55|6634.55|0
1638779100000|2021-12-06 08:25:00|6634.08|6634.08|6630.39|6630.39|6634.08|6634.08|6628.71|6628.71|0
1638779400000|2021-12-06 08:30:00|6632.88|6632.88|6634.45|6634.45|6636.63|6636.63|6632.88|6632.88|0
1638779700000|2021-12-06 08:35:00|6635.34|6635.34|6636.23|6636.23|6636.34|6636.34|6635.04|6635.04|0
1638780000000|2021-12-06 08:40:00|6634.6|6634.6|6632.93|6632.93|6635.33|6635.33|6632.16|6632.16|0
1638780300000|2021-12-06 08:45:00|6624.16|6624.16|6620.15|6620.15|6624.16|6624.16|6620.15|6620.15|0
1638780600000|2021-12-06 08:50:00|6618.49|6618.49|6623.96|6623.96|6623.96|6623.96|6618.49|6618.49|0
1638780900000|2021-12-06 08:55:00|6620.83|6620.83|6621.32|6621.32|6622.32|6622.32|6620.83|6620.83|0
1638781200000|2021-12-06 09:00:00|6621.15|6621.15|6622.08|6622.08|6623.2|6623.2|6621.15|6621.15|0
1638781500000|2021-12-06 09:05:00|6621.72|6621.72|6618.44|6618.44|6621.72|6621.72|6618.44|6618.44|0
1638781800000|2021-12-06 09:10:00|6617.18|6617.18|6613.05|6613.05|6617.18|6617.18|6613.05|6613.05|0
1638782100000|2021-12-06 09:15:00|6614.8|6614.8|6615.14|6615.14|6616.15|6616.15|6614.55|6614.55|0
1638782400000|2021-12-06 09:20:00|6615.41|6615.41|6615.61|6615.61|6618.59|6618.59|6615.41|6615.41|0
1638782700000|2021-12-06 09:25:00|6616.39|6616.39|6617.76|6617.76|6617.76|6617.76|6616.39|6616.39|0
1638783000000|2021-12-06 09:30:00|6615.96|6615.96|6615.8|6615.8|6617.81|6617.81|6614.91|6614.91|0
1638783300000|2021-12-06 09:35:00|6614.39|6614.39|6611.1|6611.1|6614.48|6614.48|6611.1|6611.1|0
1638783600000|2021-12-06 09:40:00|6607.5|6607.5|6602.57|6602.57|6607.5|6607.5|6602.57|6602.57|0
1638783900000|2021-12-06 09:45:00|6602.5|6602.5|6601.33|6601.33|6602.5|6602.5|6600.82|6600.82|0
1638784200000|2021-12-06 09:50:00|6602.75|6602.75|6603.56|6603.56|6603.63|6603.63|6600.84|6600.84|0
1638784500000|2021-12-06 09:55:00|6603.07|6603.07|6603.58|6603.58|6604.77|6604.77|6603.07|6603.07|0
1638784800000|2021-12-06 10:00:00|6600.57|6600.57|6603.25|6603.25|6603.57|6603.57|6600.57|6600.57|0
1638785100000|2021-12-06 10:05:00|6603.68|6603.68|6605.76|6605.76|6606.13|6606.13|6603.68|6603.68|0
1638785400000|2021-12-06 10:10:00|6605.19|6605.19|6607.98|6607.98|6607.98|6607.98|6603.4|6603.4|0
1638785700000|2021-12-06 10:15:00|6610.19|6610.19|6611.17|6611.17|6611.17|6611.17|6609.85|6609.85|0
1638786000000|2021-12-06 10:20:00|6612.94|6612.94|6611.82|6611.82|6612.96|6612.96|6611.82|6611.82|0
1638786300000|2021-12-06 10:25:00|6608|6608|6605.22|6605.22|6608|6608|6604.48|6604.48|0
1638786600000|2021-12-06 10:30:00|6604.48|6604.48|6604.57|6604.57|6605.5|6605.5|6602.15|6602.15|0
1638786900000|2021-12-06 10:35:00|6605.67|6605.67|6609.04|6609.04|6609.04|6609.04|6605.67|6605.67|0
1638787200000|2021-12-06 10:40:00|6609.18|6609.18|6610.66|6610.66|6612.5|6612.5|6609.18|6609.18|0
1638787500000|2021-12-06 10:45:00|6610.31|6610.31|6610.92|6610.92|6610.92|6610.92|6609.02|6609.02|0
1638787800000|2021-12-06 10:50:00|6608.85|6608.85|6606.73|6606.73|6609.82|6609.82|6606.73|6606.73|0
1638788100000|2021-12-06 10:55:00|6607.52|6607.52|6604.19|6604.19|6607.52|6607.52|6604.19|6604.19|0
1638788400000|2021-12-06 11:00:00|6603.67|6603.67|6604.57|6604.57|6604.88|6604.88|6602.76|6602.76|0
1638788700000|2021-12-06 11:05:00|6603.57|6603.57|6601.31|6601.31|6603.57|6603.57|6600.64|6600.64|0
1638789000000|2021-12-06 11:10:00|6602.99|6602.99|6602.4|6602.4|6603.48|6603.48|6602.05|6602.05|0
1638789300000|2021-12-06 11:15:00|6602.47|6602.47|6606.78|6606.78|6606.78|6606.78|6602.16|6602.16|0
1638789600000|2021-12-06 11:20:00|6606.97|6606.97|6608.64|6608.64|6608.64|6608.64|6606.97|6606.97|0
1638789900000|2021-12-06 11:25:00|6608.65|6608.65|6608.71|6608.71|6610.31|6610.31|6608.65|6608.65|0
1638790200000|2021-12-06 11:30:00|6608.49|6608.49|6607.74|6607.74|6610.47|6610.47|6607.74|6607.74|0
1638790500000|2021-12-06 11:35:00|6605.28|6605.28|6605.1|6605.1|6605.28|6605.28|6604.34|6604.34|0
1638790800000|2021-12-06 11:40:00|6605.2|6605.2|6608.7|6608.7|6609.04|6609.04|6605.2|6605.2|0
1638791100000|2021-12-06 11:45:00|6608.57|6608.57|6610.24|6610.24|6610.9|6610.9|6608.57|6608.57|0
1638791400000|2021-12-06 11:50:00|6609.52|6609.52|6607.49|6607.49|6609.52|6609.52|6607.49|6607.49|0
1638791700000|2021-12-06 11:55:00|6606.46|6606.46|6607.22|6607.22|6607.97|6607.97|6606.46|6606.46|0
1638792000000|2021-12-06 12:00:00|6607.02|6607.02|6610.16|6610.16|6610.16|6610.16|6607.02|6607.02|0
1638792300000|2021-12-06 12:05:00|6610.31|6610.31|6612.74|6612.74|6612.87|6612.87|6610.27|6610.27|0
1638792600000|2021-12-06 12:10:00|6613.1|6613.1|6614.48|6614.48|6614.48|6614.48|6613.1|6613.1|0
1638792900000|2021-12-06 12:15:00|6613.37|6613.37|6611.71|6611.71|6613.37|6613.37|6611.71|6611.71|0
1638793200000|2021-12-06 12:20:00|6612.57|6612.57|6609.44|6609.44|6612.57|6612.57|6609.44|6609.44|0
1638793500000|2021-12-06 12:25:00|6611.71|6611.71|6611.94|6611.94|6611.94|6611.94|6610.02|6610.02|0
1638793800000|2021-12-06 12:30:00|6609.6|6609.6|6606.76|6606.76|6609.6|6609.6|6606.76|6606.76|0
1638794100000|2021-12-06 12:35:00|6606.19|6606.19|6605.67|6605.67|6606.19|6606.19|6604.75|6604.75|0
1638794400000|2021-12-06 12:40:00|6605.28|6605.28|6606.13|6606.13|6606.31|6606.31|6605.28|6605.28|0
1638794700000|2021-12-06 12:45:00|6606.64|6606.64|6606.5|6606.5|6607.18|6607.18|6605.62|6605.62|0
1638795000000|2021-12-06 12:50:00|6606.85|6606.85|6605.38|6605.38|6607.6|6607.6|6605.38|6605.38|0
1638795300000|2021-12-06 12:55:00|6604.31|6604.31|6603.8|6603.8|6604.89|6604.89|6603.8|6603.8|0
1638795600000|2021-12-06 13:00:00|6604.51|6604.51|6607.54|6607.54|6607.54|6607.54|6604.04|6604.04|0
1638795900000|2021-12-06 13:05:00|6607.21|6607.21|6605.98|6605.98|6607.21|6607.21|6605.98|6605.98|0
1638796200000|2021-12-06 13:10:00|6605.67|6605.67|6607.12|6607.12|6607.12|6607.12|6605.67|6605.67|0
1638796500000|2021-12-06 13:15:00|6607.84|6607.84|6610.74|6610.74|6610.74|6610.74|6607.84|6607.84|0
1638796800000|2021-12-06 13:20:00|6611.98|6611.98|6612.3|6612.3|6614.09|6614.09|6611.98|6611.98|0
1638797100000|2021-12-06 13:25:00|6612.94|6612.94|6612.6|6612.6|6612.94|6612.94|6611.92|6611.92|0
1638797400000|2021-12-06 13:30:00|6612.84|6612.84|6611.39|6611.39|6612.84|6612.84|6611.39|6611.39|0
1638797700000|2021-12-06 13:35:00|6612.1|6612.1|6613.49|6613.49|6613.49|6613.49|6612.02|6612.02|0
1638798000000|2021-12-06 13:40:00|6613.84|6613.84|6614.49|6614.49|6615.36|6615.36|6613.84|6613.84|0
1638798300000|2021-12-06 13:45:00|6614.67|6614.67|6613.98|6613.98|6614.67|6614.67|6613.3|6613.3|0
1638798600000|2021-12-06 13:50:00|6613.44|6613.44|6614.95|6614.95|6614.95|6614.95|6613.44|6613.44|0
1638798900000|2021-12-06 13:55:00|6614.08|6614.08|6617.23|6617.23|6617.23|6617.23|6614.08|6614.08|0
1638799200000|2021-12-06 14:00:00|6620.13|6620.13|6618.21|6618.21|6620.13|6620.13|6618.14|6618.14|0
1638799500000|2021-12-06 14:05:00|6619.13|6619.13|6620.6|6620.6|6621.3|6621.3|6619.13|6619.13|0
1638799800000|2021-12-06 14:10:00|6622.95|6622.95|6624.81|6624.81|6624.81|6624.81|6622.95|6622.95|0
1638800100000|2021-12-06 14:15:00|6624.68|6624.68|6626.87|6626.87|6626.87|6626.87|6624.68|6624.68|0
1638800400000|2021-12-06 14:20:00|6630.44|6630.44|6633.32|6633.32|6633.74|6633.74|6630.44|6630.44|0
1638800700000|2021-12-06 14:25:00|6635.43|6635.43|6634.41|6634.41|6636.53|6636.53|6633.74|6633.74|0
1638801000000|2021-12-06 14:30:00|6634.25|6634.25|6628.63|6628.63|6634.25|6634.25|6628.63|6628.63|0
1638801300000|2021-12-06 14:35:00|6624.46|6624.46|6613.01|6613.01|6624.46|6624.46|6613.01|6613.01|0
1638801600000|2021-12-06 14:40:00|6615.39|6615.39|6625.55|6625.55|6625.55|6625.55|6615.39|6615.39|0
1638801900000|2021-12-06 14:45:00|6630.92|6630.92|6634.48|6634.48|6634.48|6634.48|6629.92|6629.92|0
1638802200000|2021-12-06 14:50:00|6633.39|6633.39|6641.65|6641.65|6641.65|6641.65|6633.39|6633.39|0
1638802500000|2021-12-06 14:55:00|6640.5|6640.5|6644.82|6644.82|6646.43|6646.43|6640.5|6640.5|0
1638802800000|2021-12-06 15:00:00|6645.69|6645.69|6641.57|6641.57|6645.69|6645.69|6641.57|6641.57|0
1638803100000|2021-12-06 15:05:00|6638.3|6638.3|6646.21|6646.21|6646.21|6646.21|6638.3|6638.3|0
1638803400000|2021-12-06 15:10:00|6645.88|6645.88|6653.13|6653.13|6653.13|6653.13|6645.88|6645.88|0
1638803700000|2021-12-06 15:15:00|6654.9|6654.9|6660.44|6660.44|6661.29|6661.29|6654.9|6654.9|0
1638804000000|2021-12-06 15:20:00|6661.04|6661.04|6659|6659|6661.04|6661.04|6659|6659|0
1638804300000|2021-12-06 15:25:00|6660.83|6660.83|6663.54|6663.54|6664.8|6664.8|6660.83|6660.83|0
1638804600000|2021-12-06 15:30:00|6663.5|6663.5|6660.25|6660.25|6663.5|6663.5|6660.25|6660.25|0
1638804900000|2021-12-06 15:35:00|6661.81|6661.81|6660.07|6660.07|6661.81|6661.81|6658.47|6658.47|0
1638805200000|2021-12-06 15:40:00|6658.48|6658.48|6649.99|6649.99|6659.22|6659.22|6649.99|6649.99|0
1638805500000|2021-12-06 15:45:00|6648.57|6648.57|6653.46|6653.46|6653.46|6653.46|6648.36|6648.36|0
1638805800000|2021-12-06 15:50:00|6654.17|6654.17|6651.83|6651.83|6654.99|6654.99|6651.83|6651.83|0
1638806100000|2021-12-06 15:55:00|6653.3|6653.3|6655.52|6655.52|6656.33|6656.33|6653.3|6653.3|0
1638806400000|2021-12-06 16:00:00|6656.15|6656.15|6654.83|6654.83|6656.43|6656.43|6654.83|6654.83|0
1638806700000|2021-12-06 16:05:00|6657.16|6657.16|6659.73|6659.73|6659.73|6659.73|6657.16|6657.16|0
1638807000000|2021-12-06 16:10:00|6661.74|6661.74|6657.92|6657.92|6662.18|6662.18|6657.92|6657.92|0
1638807300000|2021-12-06 16:15:00|6659.43|6659.43|6658.19|6658.19|6659.43|6659.43|6657.48|6657.48|0
1638807600000|2021-12-06 16:20:00|6658.04|6658.04|6659.03|6659.03|6659.03|6659.03|6656.7|6656.7|0
1638807900000|2021-12-06 16:25:00|6663.1|6663.1|6663.19|6663.19|6664.98|6664.98|6663.1|6663.1|0
1638864900000|2021-12-07 08:15:00|6718.66|6718.66|6721.43|6721.43|6721.43|6721.43|6718.66|6718.66|0
1638865200000|2021-12-07 08:20:00|6726.24|6726.24|6726.95|6726.95|6728.09|6728.09|6725.09|6725.09|0
1638865500000|2021-12-07 08:25:00|6727.97|6727.97|6734.04|6734.04|6734.04|6734.04|6726.51|6726.51|0
1638865800000|2021-12-07 08:30:00|6733.57|6733.57|6731.53|6731.53|6733.57|6733.57|6729.1|6729.1|0
1638866100000|2021-12-07 08:35:00|6733.49|6733.49|6731.56|6731.56|6733.49|6733.49|6730.12|6730.12|0
1638866400000|2021-12-07 08:40:00|6735.05|6735.05|6740.01|6740.01|6740.01|6740.01|6735.05|6735.05|0
1638866700000|2021-12-07 08:45:00|6743.61|6743.61|6747.93|6747.93|6747.93|6747.93|6743.14|6743.14|0
1638867000000|2021-12-07 08:50:00|6749.24|6749.24|6746.04|6746.04|6750.31|6750.31|6746.04|6746.04|0
1638867300000|2021-12-07 08:55:00|6746.18|6746.18|6746.91|6746.91|6749.29|6749.29|6746.18|6746.18|0
1638867600000|2021-12-07 09:00:00|6744.69|6744.69|6749.08|6749.08|6749.97|6749.97|6744.69|6744.69|0
1638867900000|2021-12-07 09:05:00|6748.43|6748.43|6755.13|6755.13|6755.13|6755.13|6748.29|6748.29|0
1638868200000|2021-12-07 09:10:00|6755.32|6755.32|6747.07|6747.07|6755.32|6755.32|6747.07|6747.07|0
1638868500000|2021-12-07 09:15:00|6748.21|6748.21|6746.76|6746.76|6748.21|6748.21|6745.45|6745.45|0
1638868800000|2021-12-07 09:20:00|6745.14|6745.14|6749.48|6749.48|6749.48|6749.48|6745.14|6745.14|0
1638869100000|2021-12-07 09:25:00|6749.15|6749.15|6748.2|6748.2|6749.64|6749.64|6748.2|6748.2|0
1638869400000|2021-12-07 09:30:00|6748.83|6748.83|6746.6|6746.6|6749.79|6749.79|6746.6|6746.6|0
1638869700000|2021-12-07 09:35:00|6740.99|6740.99|6746.39|6746.39|6746.39|6746.39|6740.99|6740.99|0
1638870000000|2021-12-07 09:40:00|6746.08|6746.08|6747.44|6747.44|6747.44|6747.44|6746.08|6746.08|0
1638870300000|2021-12-07 09:45:00|6748.37|6748.37|6746.95|6746.95|6748.37|6748.37|6746.77|6746.77|0
1638870600000|2021-12-07 09:50:00|6746.79|6746.79|6746.6|6746.6|6747.47|6747.47|6746.6|6746.6|0
1638870900000|2021-12-07 09:55:00|6747.12|6747.12|6751.92|6751.92|6752.68|6752.68|6745.99|6745.99|0
1638871200000|2021-12-07 10:00:00|6750.92|6750.92|6752.33|6752.33|6752.33|6752.33|6750.73|6750.73|0
1638871500000|2021-12-07 10:05:00|6753|6753|6751.99|6751.99|6754.38|6754.38|6751.99|6751.99|0
1638871800000|2021-12-07 10:10:00|6753.57|6753.57|6754.18|6754.18|6754.29|6754.29|6752.31|6752.31|0
1638872100000|2021-12-07 10:15:00|6754.36|6754.36|6756.68|6756.68|6756.68|6756.68|6754.36|6754.36|0
1638872400000|2021-12-07 10:20:00|6756.06|6756.06|6754.4|6754.4|6756.49|6756.49|6754.4|6754.4|0
1638872700000|2021-12-07 10:25:00|6753.84|6753.84|6754.39|6754.39|6754.39|6754.39|6752.95|6752.95|0
1638873000000|2021-12-07 10:30:00|6754.18|6754.18|6754.2|6754.2|6754.34|6754.34|6753.58|6753.58|0
1638873300000|2021-12-07 10:35:00|6755.95|6755.95|6758.9|6758.9|6758.9|6758.9|6755.88|6755.88|0
1638873600000|2021-12-07 10:40:00|6759.61|6759.61|6759.83|6759.83|6760.3|6760.3|6759.61|6759.61|0
1638873900000|2021-12-07 10:45:00|6760.62|6760.62|6763.2|6763.2|6763.2|6763.2|6759.04|6759.04|0
1638874200000|2021-12-07 10:50:00|6761.91|6761.91|6767.17|6767.17|6768.54|6768.54|6761.91|6761.91|0
1638874500000|2021-12-07 10:55:00|6768.65|6768.65|6770.39|6770.39|6771.25|6771.25|6768.65|6768.65|0
1638874800000|2021-12-07 11:00:00|6771.59|6771.59|6776.13|6776.13|6776.13|6776.13|6771.59|6771.59|0
1638875100000|2021-12-07 11:05:00|6777.78|6777.78|6774.6|6774.6|6777.78|6777.78|6773.11|6773.11|0
1638875400000|2021-12-07 11:10:00|6775.11|6775.11|6776.91|6776.91|6777.55|6777.55|6775.11|6775.11|0
1638875700000|2021-12-07 11:15:00|6776.38|6776.38|6777.32|6777.32|6777.32|6777.32|6776.38|6776.38|0
1638876000000|2021-12-07 11:20:00|6776.73|6776.73|6774.32|6774.32|6776.73|6776.73|6774.32|6774.32|0
1638876300000|2021-12-07 11:25:00|6771.01|6771.01|6771.44|6771.44|6771.44|6771.44|6768.71|6768.71|0
1638876600000|2021-12-07 11:30:00|6772.45|6772.45|6774.01|6774.01|6774.01|6774.01|6772.03|6772.03|0
1638876900000|2021-12-07 11:35:00|6775.59|6775.59|6777.56|6777.56|6778.23|6778.23|6775.59|6775.59|0
1638877200000|2021-12-07 11:40:00|6778.15|6778.15|6775.85|6775.85|6778.42|6778.42|6775.65|6775.65|0
1638877500000|2021-12-07 11:45:00|6774.53|6774.53|6775.11|6775.11|6775.11|6775.11|6773.58|6773.58|0
1638877800000|2021-12-07 11:50:00|6773.89|6773.89|6774.89|6774.89|6774.91|6774.91|6773.89|6773.89|0
1638878100000|2021-12-07 11:55:00|6776.37|6776.37|6775.01|6775.01|6776.66|6776.66|6775.01|6775.01|0
1638878400000|2021-12-07 12:00:00|6775.2|6775.2|6775.7|6775.7|6775.88|6775.88|6774.99|6774.99|0
1638878700000|2021-12-07 12:05:00|6772.9|6772.9|6772.77|6772.77|6772.9|6772.9|6771.13|6771.13|0
1638879000000|2021-12-07 12:10:00|6773.52|6773.52|6773.98|6773.98|6774.21|6774.21|6773.24|6773.24|0
1638879300000|2021-12-07 12:15:00|6773.96|6773.96|6776.84|6776.84|6776.84|6776.84|6773.96|6773.96|0
1638879600000|2021-12-07 12:20:00|6775.17|6775.17|6774.48|6774.48|6775.17|6775.17|6774.16|6774.16|0
1638879900000|2021-12-07 12:25:00|6774.09|6774.09|6770.96|6770.96|6774.09|6774.09|6770.96|6770.96|0
1638880200000|2021-12-07 12:30:00|6770.89|6770.89|6771.98|6771.98|6771.98|6771.98|6770.37|6770.37|0
1638880500000|2021-12-07 12:35:00|6772.19|6772.19|6775.23|6775.23|6775.23|6775.23|6772.19|6772.19|0
1638880800000|2021-12-07 12:40:00|6776.08|6776.08|6777.14|6777.14|6777.5|6777.5|6776.08|6776.08|0
1638881100000|2021-12-07 12:45:00|6777.67|6777.67|6778.52|6778.52|6778.52|6778.52|6777.16|6777.16|0
1638881400000|2021-12-07 12:50:00|6777.3|6777.3|6780.51|6780.51|6780.51|6780.51|6777.3|6777.3|0
1638881700000|2021-12-07 12:55:00|6782.67|6782.67|6784.24|6784.24|6784.24|6784.24|6782.14|6782.14|0
1638882000000|2021-12-07 13:00:00|6783.87|6783.87|6784.23|6784.23|6786.29|6786.29|6783.87|6783.87|0
1638882300000|2021-12-07 13:05:00|6785.07|6785.07|6788.93|6788.93|6788.93|6788.93|6785.07|6785.07|0
1638882600000|2021-12-07 13:10:00|6787.76|6787.76|6790.69|6790.69|6791.34|6791.34|6787.76|6787.76|0
1638882900000|2021-12-07 13:15:00|6791.04|6791.04|6789.86|6789.86|6791.04|6791.04|6789.86|6789.86|0
1638883200000|2021-12-07 13:20:00|6787.37|6787.37|6784.78|6784.78|6787.57|6787.57|6784.78|6784.78|0
1638883500000|2021-12-07 13:25:00|6784.69|6784.69|6785.28|6785.28|6785.68|6785.68|6784.69|6784.69|0
1638883800000|2021-12-07 13:30:00|6785.67|6785.67|6786.79|6786.79|6786.79|6786.79|6785.05|6785.05|0
1638884100000|2021-12-07 13:35:00|6787.22|6787.22|6782.94|6782.94|6787.22|6787.22|6782.94|6782.94|0
1638884400000|2021-12-07 13:40:00|6786.9|6786.9|6788.39|6788.39|6788.39|6788.39|6786.7|6786.7|0
1638884700000|2021-12-07 13:45:00|6788.77|6788.77|6790.64|6790.64|6790.95|6790.95|6788.71|6788.71|0
1638885000000|2021-12-07 13:50:00|6790.42|6790.42|6794.48|6794.48|6794.48|6794.48|6790.18|6790.18|0
1638885300000|2021-12-07 13:55:00|6794.5|6794.5|6796.03|6796.03|6796.03|6796.03|6794.45|6794.45|0
1638885600000|2021-12-07 14:00:00|6795.69|6795.69|6792.29|6792.29|6795.69|6795.69|6792.29|6792.29|0
1638885900000|2021-12-07 14:05:00|6792.59|6792.59|6793.8|6793.8|6793.8|6793.8|6791.67|6791.67|0
1638886200000|2021-12-07 14:10:00|6793.13|6793.13|6795.78|6795.78|6795.78|6795.78|6793.13|6793.13|0
1638886500000|2021-12-07 14:15:00|6794.4|6794.4|6795.69|6795.69|6795.69|6795.69|6794.4|6794.4|0
1638886800000|2021-12-07 14:20:00|6796.66|6796.66|6795.32|6795.32|6796.66|6796.66|6793.94|6793.94|0
1638887100000|2021-12-07 14:25:00|6794.84|6794.84|6795.23|6795.23|6796.32|6796.32|6794.84|6794.84|0
1638887400000|2021-12-07 14:30:00|6794.21|6794.21|6800.65|6800.65|6800.65|6800.65|6794.21|6794.21|0
1638887700000|2021-12-07 14:35:00|6799|6799|6794.76|6794.76|6799|6799|6794.76|6794.76|0
1638888000000|2021-12-07 14:40:00|6795.5|6795.5|6799.02|6799.02|6799.22|6799.22|6795.5|6795.5|0
1638888300000|2021-12-07 14:45:00|6797.84|6797.84|6800.26|6800.26|6800.31|6800.31|6797.84|6797.84|0
1638888600000|2021-12-07 14:50:00|6800.45|6800.45|6803.59|6803.59|6803.59|6803.59|6800.45|6800.45|0
1638888900000|2021-12-07 14:55:00|6803.6|6803.6|6807.2|6807.2|6807.2|6807.2|6803.6|6803.6|0
1638889200000|2021-12-07 15:00:00|6806.9|6806.9|6803.54|6803.54|6806.9|6806.9|6803.54|6803.54|0
1638889500000|2021-12-07 15:05:00|6804.77|6804.77|6805.79|6805.79|6805.79|6805.79|6803.24|6803.24|0
1638889800000|2021-12-07 15:10:00|6806.74|6806.74|6804.43|6804.43|6806.74|6806.74|6802.64|6802.64|0
1638890100000|2021-12-07 15:15:00|6803.86|6803.86|6805.45|6805.45|6805.71|6805.71|6803.86|6803.86|0
1638890400000|2021-12-07 15:20:00|6804|6804|6804.28|6804.28|6804.28|6804.28|6802.24|6802.24|0
1638890700000|2021-12-07 15:25:00|6802.29|6802.29|6799.57|6799.57|6802.29|6802.29|6799.57|6799.57|0
1638891000000|2021-12-07 15:30:00|6796.63|6796.63|6800.86|6800.86|6800.86|6800.86|6796.63|6796.63|0
1638891300000|2021-12-07 15:35:00|6800.43|6800.43|6801.92|6801.92|6801.92|6801.92|6800.43|6800.43|0
1638891600000|2021-12-07 15:40:00|6803.55|6803.55|6804.02|6804.02|6804.02|6804.02|6802.64|6802.64|0
1638891900000|2021-12-07 15:45:00|6804.58|6804.58|6805.16|6805.16|6807.34|6807.34|6804.58|6804.58|0
1638892200000|2021-12-07 15:50:00|6804.08|6804.08|6805.07|6805.07|6805.07|6805.07|6803.45|6803.45|0
1638892500000|2021-12-07 15:55:00|6804.8|6804.8|6808.52|6808.52|6808.52|6808.52|6804.8|6804.8|0
1638892800000|2021-12-07 16:00:00|6806|6806|6803.13|6803.13|6807.16|6807.16|6803.13|6803.13|0
1638893100000|2021-12-07 16:05:00|6803.27|6803.27|6806.91|6806.91|6806.91|6806.91|6803.27|6803.27|0
1638893400000|2021-12-07 16:10:00|6805.79|6805.79|6807.05|6807.05|6807.35|6807.35|6805.79|6805.79|0
1638893700000|2021-12-07 16:15:00|6805.9|6805.9|6809.36|6809.36|6809.36|6809.36|6805.9|6805.9|0
1638894000000|2021-12-07 16:20:00|6809.05|6809.05|6806.44|6806.44|6809.05|6809.05|6806.37|6806.37|0
1638894300000|2021-12-07 16:25:00|6806.16|6806.16|6808.99|6808.99|6810.58|6810.58|6806.16|6806.16|0
1638951300000|2021-12-08 08:15:00|6822.54|6822.54|6821.55|6821.55|6822.54|6822.54|6819.58|6819.58|0
1638951600000|2021-12-08 08:20:00|6825.6|6825.6|6832.4|6832.4|6832.44|6832.44|6825.03|6825.03|0
1638951900000|2021-12-08 08:25:00|6833.87|6833.87|6836.79|6836.79|6837.22|6837.22|6833.87|6833.87|0
1638952200000|2021-12-08 08:30:00|6837.48|6837.48|6844.87|6844.87|6844.87|6844.87|6837.48|6837.48|0
1638952500000|2021-12-08 08:35:00|6847.67|6847.67|6846.48|6846.48|6848.49|6848.49|6846.48|6846.48|0
1638952800000|2021-12-08 08:40:00|6847.57|6847.57|6842.84|6842.84|6847.57|6847.57|6842.84|6842.84|0
1638953100000|2021-12-08 08:45:00|6841.63|6841.63|6839.43|6839.43|6841.63|6841.63|6839.43|6839.43|0
1638953400000|2021-12-08 08:50:00|6838.21|6838.21|6834.63|6834.63|6838.21|6838.21|6833.68|6833.68|0
1638953700000|2021-12-08 08:55:00|6835.35|6835.35|6838.23|6838.23|6838.62|6838.62|6835.35|6835.35|0
1638954000000|2021-12-08 09:00:00|6839.85|6839.85|6835.64|6835.64|6839.85|6839.85|6835.21|6835.21|0
1638954300000|2021-12-08 09:05:00|6836.83|6836.83|6835.55|6835.55|6836.83|6836.83|6835.18|6835.18|0
1638954600000|2021-12-08 09:10:00|6836.19|6836.19|6836.03|6836.03|6836.64|6836.64|6835.98|6835.98|0
1638954900000|2021-12-08 09:15:00|6835.14|6835.14|6832.41|6832.41|6835.14|6835.14|6832.41|6832.41|0
1638955200000|2021-12-08 09:20:00|6831.87|6831.87|6828.01|6828.01|6831.87|6831.87|6828.01|6828.01|0
1638955500000|2021-12-08 09:25:00|6828.47|6828.47|6829.22|6829.22|6829.22|6829.22|6827.18|6827.18|0
1638955800000|2021-12-08 09:30:00|6828.05|6828.05|6823.97|6823.97|6828.05|6828.05|6823.97|6823.97|0
1638956100000|2021-12-08 09:35:00|6822.85|6822.85|6820.47|6820.47|6822.85|6822.85|6820.47|6820.47|0
1638956400000|2021-12-08 09:40:00|6821.29|6821.29|6820.07|6820.07|6821.29|6821.29|6819.66|6819.66|0
1638956700000|2021-12-08 09:45:00|6820.21|6820.21|6812.19|6812.19|6820.21|6820.21|6812.19|6812.19|0
1638957000000|2021-12-08 09:50:00|6811.86|6811.86|6812.18|6812.18|6812.18|6812.18|6810.79|6810.79|0
1638957300000|2021-12-08 09:55:00|6809.18|6809.18|6815.34|6815.34|6815.34|6815.34|6809.18|6809.18|0
1638957600000|2021-12-08 10:00:00|6816.48|6816.48|6814.49|6814.49|6816.54|6816.54|6814.49|6814.49|0
1638957900000|2021-12-08 10:05:00|6813.53|6813.53|6811.74|6811.74|6813.53|6813.53|6811.74|6811.74|0
1638958200000|2021-12-08 10:10:00|6812.47|6812.47|6812.22|6812.22|6813.12|6813.12|6811.69|6811.69|0
1638958500000|2021-12-08 10:15:00|6811.39|6811.39|6811.89|6811.89|6811.89|6811.89|6808.93|6808.93|0
1638958800000|2021-12-08 10:20:00|6809.94|6809.94|6807.72|6807.72|6809.94|6809.94|6807.72|6807.72|0
1638959100000|2021-12-08 10:25:00|6807.95|6807.95|6809.21|6809.21|6809.21|6809.21|6807.95|6807.95|0
1638959400000|2021-12-08 10:30:00|6807.67|6807.67|6808.32|6808.32|6809.2|6809.2|6807.21|6807.21|0
1638959700000|2021-12-08 10:35:00|6808.99|6808.99|6803.75|6803.75|6808.99|6808.99|6803.75|6803.75|0
1638960000000|2021-12-08 10:40:00|6799.41|6799.41|6794.76|6794.76|6800.28|6800.28|6794.76|6794.76|0
1638960300000|2021-12-08 10:45:00|6794.65|6794.65|6785.31|6785.31|6795.25|6795.25|6785.31|6785.31|0
1638960600000|2021-12-08 10:50:00|6783.77|6783.77|6782.89|6782.89|6784.24|6784.24|6781.03|6781.03|0
1638960900000|2021-12-08 10:55:00|6780.87|6780.87|6781.54|6781.54|6782.36|6782.36|6780.87|6780.87|0
1638961200000|2021-12-08 11:00:00|6785.34|6785.34|6786.94|6786.94|6786.94|6786.94|6785.34|6785.34|0
1638961500000|2021-12-08 11:05:00|6786.58|6786.58|6787.81|6787.81|6787.82|6787.82|6786.01|6786.01|0
1638961800000|2021-12-08 11:10:00|6789.33|6789.33|6794.39|6794.39|6794.39|6794.39|6789.33|6789.33|0
1638962100000|2021-12-08 11:15:00|6793.78|6793.78|6798.4|6798.4|6798.4|6798.4|6793.46|6793.46|0
1638962400000|2021-12-08 11:20:00|6798.96|6798.96|6801.24|6801.24|6801.67|6801.67|6798.96|6798.96|0
1638962700000|2021-12-08 11:25:00|6799.99|6799.99|6795.24|6795.24|6799.99|6799.99|6795.21|6795.21|0
1638963000000|2021-12-08 11:30:00|6795.55|6795.55|6800.18|6800.18|6800.18|6800.18|6795.55|6795.55|0
1638963300000|2021-12-08 11:35:00|6799.76|6799.76|6803.51|6803.51|6803.51|6803.51|6798.8|6798.8|0
1638963600000|2021-12-08 11:40:00|6803.44|6803.44|6803.85|6803.85|6806.43|6806.43|6803.44|6803.44|0
1638963900000|2021-12-08 11:45:00|6804.57|6804.57|6819.56|6819.56|6819.56|6819.56|6804.57|6804.57|0
1638964200000|2021-12-08 11:50:00|6817.39|6817.39|6805.62|6805.62|6817.39|6817.39|6804.97|6804.97|0
1638964500000|2021-12-08 11:55:00|6808.71|6808.71|6809.32|6809.32|6814.06|6814.06|6808.71|6808.71|0
1638964800000|2021-12-08 12:00:00|6804.66|6804.66|6809.38|6809.38|6809.38|6809.38|6804.66|6804.66|0
1638965100000|2021-12-08 12:05:00|6810.52|6810.52|6806.87|6806.87|6810.52|6810.52|6806.43|6806.43|0
1638965400000|2021-12-08 12:10:00|6805.94|6805.94|6802.68|6802.68|6806.92|6806.92|6801.61|6801.61|0
1638965700000|2021-12-08 12:15:00|6799.84|6799.84|6797.86|6797.86|6799.84|6799.84|6796.99|6796.99|0
1638966000000|2021-12-08 12:20:00|6798.04|6798.04|6792.69|6792.69|6798.04|6798.04|6792.69|6792.69|0
1638966300000|2021-12-08 12:25:00|6791.69|6791.69|6792.22|6792.22|6792.22|6792.22|6790.36|6790.36|0
1638966600000|2021-12-08 12:30:00|6791.73|6791.73|6791.92|6791.92|6792.05|6792.05|6790.64|6790.64|0
1638966900000|2021-12-08 12:35:00|6791.14|6791.14|6789.94|6789.94|6791.14|6791.14|6789.94|6789.94|0
1638967200000|2021-12-08 12:40:00|6792.11|6792.11|6792.2|6792.2|6793.14|6793.14|6791.57|6791.57|0
1638967500000|2021-12-08 12:45:00|6791.69|6791.69|6791.45|6791.45|6792.35|6792.35|6791.45|6791.45|0
1638967800000|2021-12-08 12:50:00|6789.79|6789.79|6791.04|6791.04|6791.04|6791.04|6789.45|6789.45|0
1638968100000|2021-12-08 12:55:00|6793.08|6793.08|6795.5|6795.5|6796.24|6796.24|6793.08|6793.08|0
1638968400000|2021-12-08 13:00:00|6795.9|6795.9|6794.28|6794.28|6795.9|6795.9|6793.15|6793.15|0
1638968700000|2021-12-08 13:05:00|6793.88|6793.88|6794.61|6794.61|6794.61|6794.61|6793.88|6793.88|0
1638969000000|2021-12-08 13:10:00|6795.57|6795.57|6797.98|6797.98|6798.25|6798.25|6795.57|6795.57|0
1638969300000|2021-12-08 13:15:00|6801.09|6801.09|6807.07|6807.07|6807.55|6807.55|6801.09|6801.09|0
1638969600000|2021-12-08 13:20:00|6807.47|6807.47|6804.12|6804.12|6807.47|6807.47|6804.03|6804.03|0
1638969900000|2021-12-08 13:25:00|6803.73|6803.73|6804.12|6804.12|6804.83|6804.83|6803.72|6803.72|0
1638970200000|2021-12-08 13:30:00|6804.92|6804.92|6799.83|6799.83|6804.92|6804.92|6799.83|6799.83|0
1638970500000|2021-12-08 13:35:00|6800.37|6800.37|6798.51|6798.51|6800.55|6800.55|6798.51|6798.51|0
1638970800000|2021-12-08 13:40:00|6798.46|6798.46|6798.94|6798.94|6798.94|6798.94|6798.14|6798.14|0
1638971100000|2021-12-08 13:45:00|6799.08|6799.08|6799.24|6799.24|6800.24|6800.24|6799.08|6799.08|0
1638971400000|2021-12-08 13:50:00|6797.55|6797.55|6796.45|6796.45|6797.55|6797.55|6796.45|6796.45|0
1638971700000|2021-12-08 13:55:00|6796.27|6796.27|6793.57|6793.57|6796.41|6796.41|6793.57|6793.57|0
1638972000000|2021-12-08 14:00:00|6792.35|6792.35|6788.94|6788.94|6792.35|6792.35|6788.94|6788.94|0
1638972300000|2021-12-08 14:05:00|6788.93|6788.93|6781.25|6781.25|6788.93|6788.93|6781.25|6781.25|0
1638972600000|2021-12-08 14:10:00|6780.05|6780.05|6782.93|6782.93|6782.93|6782.93|6779.89|6779.89|0
1638972900000|2021-12-08 14:15:00|6782.3|6782.3|6782.74|6782.74|6782.74|6782.74|6781.59|6781.59|0
1638973200000|2021-12-08 14:20:00|6781.69|6781.69|6783.41|6783.41|6783.41|6783.41|6781.69|6781.69|0
1638973500000|2021-12-08 14:25:00|6782.71|6782.71|6786.08|6786.08|6786.58|6786.58|6782.71|6782.71|0
1638973800000|2021-12-08 14:30:00|6787.44|6787.44|6779.34|6779.34|6787.44|6787.44|6779.17|6779.17|0
1638974100000|2021-12-08 14:35:00|6778.12|6778.12|6767.58|6767.58|6778.12|6778.12|6767.58|6767.58|0
1638974400000|2021-12-08 14:40:00|6767.21|6767.21|6775.98|6775.98|6775.98|6775.98|6767.21|6767.21|0
1638974700000|2021-12-08 14:45:00|6778.03|6778.03|6783.85|6783.85|6783.85|6783.85|6778.03|6778.03|0
1638975000000|2021-12-08 14:50:00|6786.23|6786.23|6791.24|6791.24|6791.48|6791.48|6786.23|6786.23|0
1638975300000|2021-12-08 14:55:00|6788.99|6788.99|6783.93|6783.93|6788.99|6788.99|6782.95|6782.95|0
1638975600000|2021-12-08 15:00:00|6783.21|6783.21|6782.38|6782.38|6784.16|6784.16|6781.5|6781.5|0
1638975900000|2021-12-08 15:05:00|6782.98|6782.98|6780.98|6780.98|6785.21|6785.21|6780.98|6780.98|0
1638976200000|2021-12-08 15:10:00|6781.62|6781.62|6783.09|6783.09|6783.09|6783.09|6779.64|6779.64|0
1638976500000|2021-12-08 15:15:00|6781.97|6781.97|6784.18|6784.18|6784.18|6784.18|6781.97|6781.97|0
1638976800000|2021-12-08 15:20:00|6783.48|6783.48|6789.04|6789.04|6789.99|6789.99|6783.48|6783.48|0
1638977100000|2021-12-08 15:25:00|6790.17|6790.17|6791.34|6791.34|6791.74|6791.74|6790.17|6790.17|0
1638977400000|2021-12-08 15:30:00|6785.51|6785.51|6785.87|6785.87|6786.25|6786.25|6785.23|6785.23|0
1638977700000|2021-12-08 15:35:00|6786.99|6786.99|6789.65|6789.65|6789.65|6789.65|6786.99|6786.99|0
1638978000000|2021-12-08 15:40:00|6789.87|6789.87|6782.78|6782.78|6789.87|6789.87|6782.78|6782.78|0
1638978300000|2021-12-08 15:45:00|6783.41|6783.41|6779.49|6779.49|6783.41|6783.41|6779.49|6779.49|0
1638978600000|2021-12-08 15:50:00|6781.88|6781.88|6782.64|6782.64|6782.64|6782.64|6781.38|6781.38|0
1638978900000|2021-12-08 15:55:00|6782.6|6782.6|6784.43|6784.43|6785.26|6785.26|6782.6|6782.6|0
1638979200000|2021-12-08 16:00:00|6786.41|6786.41|6780.69|6780.69|6786.41|6786.41|6780.69|6780.69|0
1638979500000|2021-12-08 16:05:00|6781.69|6781.69|6773.46|6773.46|6781.69|6781.69|6773.46|6773.46|0
1638979800000|2021-12-08 16:10:00|6774.34|6774.34|6778.67|6778.67|6778.67|6778.67|6774.34|6774.34|0
1638980100000|2021-12-08 16:15:00|6778.93|6778.93|6772.95|6772.95|6778.93|6778.93|6772.95|6772.95|0
1638980400000|2021-12-08 16:20:00|6774.79|6774.79|6777.08|6777.08|6777.08|6777.08|6774.79|6774.79|0
1638980700000|2021-12-08 16:25:00|6776.43|6776.43|6772.28|6772.28|6776.43|6776.43|6772.28|6772.28|0
1639037700000|2021-12-09 08:15:00|6783.86|6783.86|6788.8|6788.8|6788.8|6788.8|6781.66|6781.66|0
1639038000000|2021-12-09 08:20:00|6793.68|6793.68|6785.31|6785.31|6793.68|6793.68|6785.31|6785.31|0
1639038300000|2021-12-09 08:25:00|6786.35|6786.35|6788.1|6788.1|6788.1|6788.1|6784.73|6784.73|0
1639038600000|2021-12-09 08:30:00|6787.83|6787.83|6787.39|6787.39|6789.19|6789.19|6786.86|6786.86|0
1639038900000|2021-12-09 08:35:00|6787.06|6787.06|6781.96|6781.96|6787.06|6787.06|6781.96|6781.96|0
1639039200000|2021-12-09 08:40:00|6782.39|6782.39|6781.69|6781.69|6782.39|6782.39|6780.96|6780.96|0
1639039500000|2021-12-09 08:45:00|6782.28|6782.28|6779.31|6779.31|6782.28|6782.28|6779.27|6779.27|0
1639039800000|2021-12-09 08:50:00|6779.93|6779.93|6777.34|6777.34|6779.93|6779.93|6776.09|6776.09|0
1639040100000|2021-12-09 08:55:00|6777.92|6777.92|6780.96|6780.96|6782.98|6782.98|6777.92|6777.92|0
1639040400000|2021-12-09 09:00:00|6780.43|6780.43|6782.88|6782.88|6783.32|6783.32|6780.29|6780.29|0
1639040700000|2021-12-09 09:05:00|6782.41|6782.41|6782.63|6782.63|6783.98|6783.98|6782.41|6782.41|0
1639041000000|2021-12-09 09:10:00|6783.34|6783.34|6779.21|6779.21|6783.34|6783.34|6779.1|6779.1|0
1639041300000|2021-12-09 09:15:00|6776.67|6776.67|6776.59|6776.59|6776.67|6776.67|6776.12|6776.12|0
1639041600000|2021-12-09 09:20:00|6776.06|6776.06|6776.06|6776.06|6777.66|6777.66|6775.97|6775.97|0
1639041900000|2021-12-09 09:25:00|6774.41|6774.41|6773.63|6773.63|6774.46|6774.46|6772.66|6772.66|0
1639042200000|2021-12-09 09:30:00|6774.1|6774.1|6775.45|6775.45|6776.82|6776.82|6773.88|6773.88|0
1639042500000|2021-12-09 09:35:00|6775.49|6775.49|6774.45|6774.45|6775.78|6775.78|6774.45|6774.45|0
1639042800000|2021-12-09 09:40:00|6774.55|6774.55|6775.57|6775.57|6775.57|6775.57|6774.55|6774.55|0
1639043100000|2021-12-09 09:45:00|6775.97|6775.97|6774.54|6774.54|6775.97|6775.97|6774.54|6774.54|0
1639043400000|2021-12-09 09:50:00|6774.67|6774.67|6771.35|6771.35|6774.67|6774.67|6771.35|6771.35|0
1639043700000|2021-12-09 09:55:00|6769.57|6769.57|6768.99|6768.99|6770.48|6770.48|6768.99|6768.99|0
1639044000000|2021-12-09 10:00:00|6769.44|6769.44|6764.94|6764.94|6770.57|6770.57|6764.94|6764.94|0
1639044300000|2021-12-09 10:05:00|6764.95|6764.95|6760.93|6760.93|6766.12|6766.12|6760.93|6760.93|0
1639044600000|2021-12-09 10:10:00|6760.6|6760.6|6759.43|6759.43|6761.49|6761.49|6759.43|6759.43|0
1639044900000|2021-12-09 10:15:00|6758.9|6758.9|6756.53|6756.53|6760.41|6760.41|6756.53|6756.53|0
1639045200000|2021-12-09 10:20:00|6755.88|6755.88|6756.53|6756.53|6756.86|6756.86|6755.88|6755.88|0
1639045500000|2021-12-09 10:25:00|6756.92|6756.92|6758.24|6758.24|6759.22|6759.22|6756.92|6756.92|0
1639045800000|2021-12-09 10:30:00|6758.16|6758.16|6761.14|6761.14|6761.31|6761.31|6758.16|6758.16|0
1639046100000|2021-12-09 10:35:00|6760.54|6760.54|6761.61|6761.61|6761.61|6761.61|6760.38|6760.38|0
1639046400000|2021-12-09 10:40:00|6760.81|6760.81|6757.99|6757.99|6760.99|6760.99|6756.59|6756.59|0
1639046700000|2021-12-09 10:45:00|6758.92|6758.92|6760.87|6760.87|6760.87|6760.87|6758.92|6758.92|0
1639047000000|2021-12-09 10:50:00|6759.93|6759.93|6759.42|6759.42|6760.07|6760.07|6759.36|6759.36|0
1639047300000|2021-12-09 10:55:00|6760.18|6760.18|6757.15|6757.15|6760.33|6760.33|6757.15|6757.15|0
1639047600000|2021-12-09 11:00:00|6757.23|6757.23|6758.41|6758.41|6758.41|6758.41|6757.07|6757.07|0
1639047900000|2021-12-09 11:05:00|6756.39|6756.39|6755.9|6755.9|6756.39|6756.39|6754.13|6754.13|0
1639048200000|2021-12-09 11:10:00|6755.66|6755.66|6752.4|6752.4|6755.69|6755.69|6752.4|6752.4|0
1639048500000|2021-12-09 11:15:00|6750.35|6750.35|6749.57|6749.57|6750.35|6750.35|6748.04|6748.04|0
1639048800000|2021-12-09 11:20:00|6748.62|6748.62|6750.38|6750.38|6751.31|6751.31|6748.62|6748.62|0
1639049100000|2021-12-09 11:25:00|6751.64|6751.64|6752.57|6752.57|6753.78|6753.78|6751.64|6751.64|0
1639049400000|2021-12-09 11:30:00|6752.62|6752.62|6752.89|6752.89|6752.89|6752.89|6752.29|6752.29|0
1639049700000|2021-12-09 11:35:00|6753.21|6753.21|6754.35|6754.35|6755.08|6755.08|6753.21|6753.21|0
1639050000000|2021-12-09 11:40:00|6754.47|6754.47|6753.68|6753.68|6754.47|6754.47|6753.68|6753.68|0
1639050300000|2021-12-09 11:45:00|6754.32|6754.32|6751.03|6751.03|6754.32|6754.32|6751.02|6751.02|0
1639050600000|2021-12-09 11:50:00|6750.63|6750.63|6751.36|6751.36|6752.51|6752.51|6750.63|6750.63|0
1639050900000|2021-12-09 11:55:00|6751.7|6751.7|6755.01|6755.01|6755.01|6755.01|6751.48|6751.48|0
1639051200000|2021-12-09 12:00:00|6757.35|6757.35|6756.3|6756.3|6760.54|6760.54|6756.3|6756.3|0
1639051500000|2021-12-09 12:05:00|6756.4|6756.4|6758.36|6758.36|6758.36|6758.36|6756.4|6756.4|0
1639051800000|2021-12-09 12:10:00|6756.67|6756.67|6756.09|6756.09|6756.67|6756.67|6756.09|6756.09|0
1639052100000|2021-12-09 12:15:00|6755.12|6755.12|6756.27|6756.27|6756.27|6756.27|6754.64|6754.64|0
1639052400000|2021-12-09 12:20:00|6756.24|6756.24|6756.21|6756.21|6756.24|6756.24|6755.53|6755.53|0
1639052700000|2021-12-09 12:25:00|6755.77|6755.77|6754.67|6754.67|6755.87|6755.87|6754.37|6754.37|0
1639053000000|2021-12-09 12:30:00|6754.9|6754.9|6756.63|6756.63|6756.63|6756.63|6754.9|6754.9|0
1639053300000|2021-12-09 12:35:00|6755.42|6755.42|6756.54|6756.54|6756.96|6756.96|6755.42|6755.42|0
1639053600000|2021-12-09 12:40:00|6756.27|6756.27|6753.37|6753.37|6756.27|6756.27|6753.37|6753.37|0
1639053900000|2021-12-09 12:45:00|6753.47|6753.47|6751.88|6751.88|6753.47|6753.47|6751.88|6751.88|0
1639054200000|2021-12-09 12:50:00|6751.53|6751.53|6751.55|6751.55|6752.57|6752.57|6751.12|6751.12|0
1639054500000|2021-12-09 12:55:00|6750.78|6750.78|6750.48|6750.48|6750.82|6750.82|6750.48|6750.48|0
1639054800000|2021-12-09 13:00:00|6750.17|6750.17|6750.21|6750.21|6750.21|6750.21|6749.6|6749.6|0
1639055100000|2021-12-09 13:05:00|6750.06|6750.06|6752.38|6752.38|6752.38|6752.38|6750.06|6750.06|0
1639055400000|2021-12-09 13:10:00|6752.49|6752.49|6751.31|6751.31|6754.12|6754.12|6751.31|6751.31|0
1639055700000|2021-12-09 13:15:00|6751.69|6751.69|6750.62|6750.62|6751.69|6751.69|6750.62|6750.62|0
1639056000000|2021-12-09 13:20:00|6748.41|6748.41|6742.77|6742.77|6748.41|6748.41|6742.77|6742.77|0
1639056300000|2021-12-09 13:25:00|6746.73|6746.73|6746.25|6746.25|6747.32|6747.32|6745.83|6745.83|0
1639056600000|2021-12-09 13:30:00|6744.9|6744.9|6744.24|6744.24|6745.57|6745.57|6744.24|6744.24|0
1639056900000|2021-12-09 13:35:00|6743.87|6743.87|6742.68|6742.68|6743.87|6743.87|6742.68|6742.68|0
1639057200000|2021-12-09 13:40:00|6744.71|6744.71|6745.6|6745.6|6745.6|6745.6|6744.71|6744.71|0
1639057500000|2021-12-09 13:45:00|6746.29|6746.29|6747.8|6747.8|6747.8|6747.8|6746.29|6746.29|0
1639057800000|2021-12-09 13:50:00|6746.95|6746.95|6746.99|6746.99|6746.99|6746.99|6746.6|6746.6|0
1639058100000|2021-12-09 13:55:00|6747.39|6747.39|6748.51|6748.51|6748.51|6748.51|6747.39|6747.39|0
1639058400000|2021-12-09 14:00:00|6748.81|6748.81|6750.78|6750.78|6750.78|6750.78|6748.36|6748.36|0
1639058700000|2021-12-09 14:05:00|6750.67|6750.67|6749.4|6749.4|6750.67|6750.67|6748.78|6748.78|0
1639059000000|2021-12-09 14:10:00|6749.91|6749.91|6750.06|6750.06|6750.06|6750.06|6749.07|6749.07|0
1639059300000|2021-12-09 14:15:00|6749.44|6749.44|6747.52|6747.52|6749.44|6749.44|6747.52|6747.52|0
1639059600000|2021-12-09 14:20:00|6748.29|6748.29|6747.53|6747.53|6748.29|6748.29|6747.43|6747.43|0
1639059900000|2021-12-09 14:25:00|6747.22|6747.22|6750.7|6750.7|6750.7|6750.7|6747.22|6747.22|0
1639060200000|2021-12-09 14:30:00|6749.85|6749.85|6749.46|6749.46|6749.85|6749.85|6747.57|6747.57|0
1639060500000|2021-12-09 14:35:00|6751.2|6751.2|6754.09|6754.09|6754.09|6754.09|6750.66|6750.66|0
1639060800000|2021-12-09 14:40:00|6753.7|6753.7|6751.05|6751.05|6753.7|6753.7|6751.05|6751.05|0
1639061100000|2021-12-09 14:45:00|6750.84|6750.84|6748.58|6748.58|6750.84|6750.84|6748.58|6748.58|0
1639061400000|2021-12-09 14:50:00|6747.92|6747.92|6746.42|6746.42|6749.31|6749.31|6746.42|6746.42|0
1639061700000|2021-12-09 14:55:00|6747.26|6747.26|6749.11|6749.11|6749.11|6749.11|6747.26|6747.26|0
1639062000000|2021-12-09 15:00:00|6749.67|6749.67|6752.03|6752.03|6752.4|6752.4|6749.1|6749.1|0
1639062300000|2021-12-09 15:05:00|6752.37|6752.37|6751.2|6751.2|6752.37|6752.37|6750.03|6750.03|0
1639062600000|2021-12-09 15:10:00|6750.74|6750.74|6751.38|6751.38|6751.71|6751.71|6750.74|6750.74|0
1639062900000|2021-12-09 15:15:00|6750.4|6750.4|6748.82|6748.82|6750.4|6750.4|6748.82|6748.82|0
1639063200000|2021-12-09 15:20:00|6749.18|6749.18|6749.86|6749.86|6749.86|6749.86|6748.98|6748.98|0
1639063500000|2021-12-09 15:25:00|6747.83|6747.83|6746.91|6746.91|6747.83|6747.83|6746.91|6746.91|0
1639063800000|2021-12-09 15:30:00|6745.84|6745.84|6742.43|6742.43|6745.84|6745.84|6742.06|6742.06|0
1639064100000|2021-12-09 15:35:00|6742.1|6742.1|6735.7|6735.7|6742.73|6742.73|6735.7|6735.7|0
1639064400000|2021-12-09 15:40:00|6737|6737|6740.57|6740.57|6740.57|6740.57|6737|6737|0
1639064700000|2021-12-09 15:45:00|6741.01|6741.01|6744.06|6744.06|6744.06|6744.06|6741.01|6741.01|0
1639065000000|2021-12-09 15:50:00|6746.89|6746.89|6746.03|6746.03|6746.89|6746.89|6744.84|6744.84|0
1639065300000|2021-12-09 15:55:00|6745.42|6745.42|6745.8|6745.8|6745.8|6745.8|6744.92|6744.92|0
1639065600000|2021-12-09 16:00:00|6745.6|6745.6|6748.4|6748.4|6748.4|6748.4|6745.6|6745.6|0
1639065900000|2021-12-09 16:05:00|6747.64|6747.64|6748.08|6748.08|6748.08|6748.08|6746.57|6746.57|0
1639066200000|2021-12-09 16:10:00|6751.3|6751.3|6751.32|6751.32|6752.09|6752.09|6751.21|6751.21|0
1639066500000|2021-12-09 16:15:00|6751.74|6751.74|6751.72|6751.72|6751.74|6751.74|6750.53|6750.53|0
1639066800000|2021-12-09 16:20:00|6752.65|6752.65|6755.22|6755.22|6755.22|6755.22|6751.59|6751.59|0
1639067100000|2021-12-09 16:25:00|6755.15|6755.15|6755.52|6755.52|6755.52|6755.52|6754.11|6754.11|0
1639124100000|2021-12-10 08:15:00|6723.02|6723.02|6726.04|6726.04|6726.04|6726.04|6721.17|6721.17|0
1639124400000|2021-12-10 08:20:00|6725.25|6725.25|6727.95|6727.95|6729.43|6729.43|6725.25|6725.25|0
1639124700000|2021-12-10 08:25:00|6729.48|6729.48|6732.04|6732.04|6732.04|6732.04|6729.48|6729.48|0
1639125000000|2021-12-10 08:30:00|6732.6|6732.6|6726.73|6726.73|6732.6|6732.6|6726.73|6726.73|0
1639125300000|2021-12-10 08:35:00|6726.14|6726.14|6731.69|6731.69|6731.69|6731.69|6726.06|6726.06|0
1639125600000|2021-12-10 08:40:00|6732.06|6732.06|6730.01|6730.01|6732.06|6732.06|6730.01|6730.01|0
1639125900000|2021-12-10 08:45:00|6730.18|6730.18|6727.73|6727.73|6730.9|6730.9|6727.73|6727.73|0
1639126200000|2021-12-10 08:50:00|6726.34|6726.34|6730.12|6730.12|6730.12|6730.12|6726.34|6726.34|0
1639126500000|2021-12-10 08:55:00|6731.9|6731.9|6729.5|6729.5|6731.9|6731.9|6729.5|6729.5|0
1639126800000|2021-12-10 09:00:00|6728.71|6728.71|6723.08|6723.08|6728.71|6728.71|6723.08|6723.08|0
1639127100000|2021-12-10 09:05:00|6721.53|6721.53|6716.94|6716.94|6721.53|6721.53|6716.94|6716.94|0
1639127400000|2021-12-10 09:10:00|6716.67|6716.67|6715.46|6715.46|6717.44|6717.44|6715.46|6715.46|0
1639127700000|2021-12-10 09:15:00|6715.19|6715.19|6717.18|6717.18|6717.42|6717.42|6714.99|6714.99|0
1639128000000|2021-12-10 09:20:00|6716.01|6716.01|6714.72|6714.72|6716.25|6716.25|6714.72|6714.72|0
1639128300000|2021-12-10 09:25:00|6714.92|6714.92|6712.68|6712.68|6715.55|6715.55|6712.68|6712.68|0
1639128600000|2021-12-10 09:30:00|6712.06|6712.06|6711.78|6711.78|6712.06|6712.06|6710.86|6710.86|0
1639128900000|2021-12-10 09:35:00|6714.88|6714.88|6717.72|6717.72|6717.72|6717.72|6714.88|6714.88|0
1639129200000|2021-12-10 09:40:00|6717.23|6717.23|6713.82|6713.82|6717.23|6717.23|6713.5|6713.5|0
1639129500000|2021-12-10 09:45:00|6713.3|6713.3|6711.04|6711.04|6713.65|6713.65|6711.04|6711.04|0
1639129800000|2021-12-10 09:50:00|6710.25|6710.25|6708.52|6708.52|6710.41|6710.41|6708.52|6708.52|0
1639130100000|2021-12-10 09:55:00|6709.14|6709.14|6709.91|6709.91|6709.91|6709.91|6706.19|6706.19|0
1639130400000|2021-12-10 10:00:00|6711.48|6711.48|6708.93|6708.93|6711.68|6711.68|6708.66|6708.66|0
1639130700000|2021-12-10 10:05:00|6710|6710|6713.09|6713.09|6713.2|6713.2|6710|6710|0
1639131000000|2021-12-10 10:10:00|6711.42|6711.42|6707.86|6707.86|6711.42|6711.42|6707.86|6707.86|0
1639131300000|2021-12-10 10:15:00|6706.35|6706.35|6708.55|6708.55|6708.81|6708.81|6706.35|6706.35|0
1639131600000|2021-12-10 10:20:00|6708.84|6708.84|6708.93|6708.93|6709.19|6709.19|6708.14|6708.14|0
1639131900000|2021-12-10 10:25:00|6710.4|6710.4|6713.99|6713.99|6713.99|6713.99|6710.4|6710.4|0
1639132200000|2021-12-10 10:30:00|6713.22|6713.22|6711.86|6711.86|6713.9|6713.9|6710.57|6710.57|0
1639132500000|2021-12-10 10:35:00|6711.75|6711.75|6712.29|6712.29|6712.92|6712.92|6710.83|6710.83|0
1639132800000|2021-12-10 10:40:00|6711.1|6711.1|6713.1|6713.1|6713.57|6713.57|6711.1|6711.1|0
1639133100000|2021-12-10 10:45:00|6714.02|6714.02|6716.71|6716.71|6716.71|6716.71|6713.51|6713.51|0
1639133400000|2021-12-10 10:50:00|6717.46|6717.46|6719.27|6719.27|6719.27|6719.27|6716.35|6716.35|0
1639133700000|2021-12-10 10:55:00|6719.46|6719.46|6717.13|6717.13|6719.46|6719.46|6716.78|6716.78|0
1639134000000|2021-12-10 11:00:00|6716.64|6716.64|6714.75|6714.75|6718.26|6718.26|6714.75|6714.75|0
1639134300000|2021-12-10 11:05:00|6714.45|6714.45|6714.01|6714.01|6714.45|6714.45|6712.73|6712.73|0
1639134600000|2021-12-10 11:10:00|6714.62|6714.62|6714.45|6714.45|6714.62|6714.62|6713.73|6713.73|0
1639134900000|2021-12-10 11:15:00|6716.75|6716.75|6716.3|6716.3|6716.75|6716.75|6713.32|6713.32|0
1639135200000|2021-12-10 11:20:00|6716.68|6716.68|6715.47|6715.47|6717.24|6717.24|6715.47|6715.47|0
1639135500000|2021-12-10 11:25:00|6715.86|6715.86|6716.64|6716.64|6717.87|6717.87|6715.86|6715.86|0
1639135800000|2021-12-10 11:30:00|6716.39|6716.39|6715.57|6715.57|6716.5|6716.5|6715.57|6715.57|0
1639136100000|2021-12-10 11:35:00|6716.41|6716.41|6720.39|6720.39|6720.77|6720.77|6716.41|6716.41|0
1639136400000|2021-12-10 11:40:00|6719.38|6719.38|6720.05|6720.05|6720.05|6720.05|6719.38|6719.38|0
1639136700000|2021-12-10 11:45:00|6720.62|6720.62|6723.11|6723.11|6723.11|6723.11|6720.62|6720.62|0
1639137000000|2021-12-10 11:50:00|6722.65|6722.65|6722.15|6722.15|6722.65|6722.65|6721.46|6721.46|0
1639137300000|2021-12-10 11:55:00|6722.74|6722.74|6724.32|6724.32|6724.32|6724.32|6721.55|6721.55|0
1639137600000|2021-12-10 12:00:00|6723.55|6723.55|6724.51|6724.51|6724.51|6724.51|6722.64|6722.64|0
1639137900000|2021-12-10 12:05:00|6725.3|6725.3|6720.94|6720.94|6725.3|6725.3|6720.94|6720.94|0
1639138200000|2021-12-10 12:10:00|6721.62|6721.62|6720.6|6720.6|6721.62|6721.62|6720.6|6720.6|0
1639138500000|2021-12-10 12:15:00|6719.62|6719.62|6718.76|6718.76|6719.62|6719.62|6718.76|6718.76|0
1639138800000|2021-12-10 12:20:00|6718.96|6718.96|6718.18|6718.18|6719.35|6719.35|6718.18|6718.18|0
1639139100000|2021-12-10 12:25:00|6717.95|6717.95|6720.23|6720.23|6720.4|6720.4|6717.62|6717.62|0
1639139400000|2021-12-10 12:30:00|6720.5|6720.5|6717.74|6717.74|6720.72|6720.72|6717.74|6717.74|0
1639139700000|2021-12-10 12:35:00|6718.08|6718.08|6717.6|6717.6|6719.47|6719.47|6717.6|6717.6|0
1639140000000|2021-12-10 12:40:00|6718.05|6718.05|6716.14|6716.14|6718.05|6718.05|6716.14|6716.14|0
1639140300000|2021-12-10 12:45:00|6715.71|6715.71|6711.61|6711.61|6715.71|6715.71|6711.61|6711.61|0
1639140600000|2021-12-10 12:50:00|6710.85|6710.85|6710.05|6710.05|6711.41|6711.41|6710.05|6710.05|0
1639140900000|2021-12-10 12:55:00|6709.78|6709.78|6712.55|6712.55|6712.55|6712.55|6709.78|6709.78|0
1639141200000|2021-12-10 13:00:00|6711.44|6711.44|6712.56|6712.56|6712.56|6712.56|6711.44|6711.44|0
1639141500000|2021-12-10 13:05:00|6713.51|6713.51|6710.23|6710.23|6713.51|6713.51|6710.23|6710.23|0
1639141800000|2021-12-10 13:10:00|6709.13|6709.13|6709.57|6709.57|6709.81|6709.81|6708.97|6708.97|0
1639142100000|2021-12-10 13:15:00|6709.13|6709.13|6710.46|6710.46|6710.46|6710.46|6709.13|6709.13|0
1639142400000|2021-12-10 13:20:00|6711.59|6711.59|6709.32|6709.32|6711.9|6711.9|6709.32|6709.32|0
1639142700000|2021-12-10 13:25:00|6708.69|6708.69|6708.11|6708.11|6709.2|6709.2|6708.11|6708.11|0
1639143000000|2021-12-10 13:30:00|6709.38|6709.38|6722.07|6722.07|6722.07|6722.07|6709.38|6709.38|0
1639143300000|2021-12-10 13:35:00|6722.78|6722.78|6725.12|6725.12|6725.66|6725.66|6722.78|6722.78|0
1639143600000|2021-12-10 13:40:00|6725.17|6725.17|6729.5|6729.5|6730.11|6730.11|6725.17|6725.17|0
1639143900000|2021-12-10 13:45:00|6732.05|6732.05|6730|6730|6732.28|6732.28|6730|6730|0
1639144200000|2021-12-10 13:50:00|6729.45|6729.45|6730.42|6730.42|6730.54|6730.54|6729.42|6729.42|0
1639144500000|2021-12-10 13:55:00|6730.83|6730.83|6730.47|6730.47|6731.55|6731.55|6729.7|6729.7|0
1639144800000|2021-12-10 14:00:00|6731.48|6731.48|6731.28|6731.28|6731.48|6731.48|6730.2|6730.2|0
1639145100000|2021-12-10 14:05:00|6730.39|6730.39|6729.97|6729.97|6730.79|6730.79|6729.97|6729.97|0
1639145400000|2021-12-10 14:10:00|6729.79|6729.79|6731.52|6731.52|6731.52|6731.52|6729.79|6729.79|0
1639145700000|2021-12-10 14:15:00|6730.98|6730.98|6729.99|6729.99|6732.07|6732.07|6729.99|6729.99|0
1639146000000|2021-12-10 14:20:00|6731.74|6731.74|6730.3|6730.3|6731.74|6731.74|6730.3|6730.3|0
1639146300000|2021-12-10 14:25:00|6731.8|6731.8|6733.48|6733.48|6733.48|6733.48|6731.8|6731.8|0
1639146600000|2021-12-10 14:30:00|6734.23|6734.23|6738.26|6738.26|6738.26|6738.26|6734.23|6734.23|0
1639146900000|2021-12-10 14:35:00|6738.32|6738.32|6740.88|6740.88|6740.88|6740.88|6737.92|6737.92|0
1639147200000|2021-12-10 14:40:00|6742.12|6742.12|6740.37|6740.37|6742.34|6742.34|6740.37|6740.37|0
1639147500000|2021-12-10 14:45:00|6740.94|6740.94|6732.39|6732.39|6740.94|6740.94|6732.39|6732.39|0
1639147800000|2021-12-10 14:50:00|6729.95|6729.95|6727.25|6727.25|6729.95|6729.95|6727.25|6727.25|0
1639148100000|2021-12-10 14:55:00|6726.87|6726.87|6728.03|6728.03|6728.03|6728.03|6725.07|6725.07|0
1639148400000|2021-12-10 15:00:00|6727.52|6727.52|6727.87|6727.87|6728.7|6728.7|6727.52|6727.52|0
1639148700000|2021-12-10 15:05:00|6729.24|6729.24|6730.19|6730.19|6730.6|6730.6|6729.24|6729.24|0
1639149000000|2021-12-10 15:10:00|6730.76|6730.76|6728.9|6728.9|6730.76|6730.76|6727.56|6727.56|0
1639149300000|2021-12-10 15:15:00|6730.06|6730.06|6734.09|6734.09|6734.09|6734.09|6730.06|6730.06|0
1639149600000|2021-12-10 15:20:00|6736.33|6736.33|6738.2|6738.2|6739.67|6739.67|6736.33|6736.33|0
1639149900000|2021-12-10 15:25:00|6738.28|6738.28|6735.98|6735.98|6738.28|6738.28|6735.98|6735.98|0
1639150200000|2021-12-10 15:30:00|6735.74|6735.74|6731.45|6731.45|6735.74|6735.74|6731.45|6731.45|0
1639150500000|2021-12-10 15:35:00|6729.86|6729.86|6727.67|6727.67|6729.86|6729.86|6725.28|6725.28|0
1639150800000|2021-12-10 15:40:00|6727.19|6727.19|6727.97|6727.97|6729.14|6729.14|6727.19|6727.19|0
1639151100000|2021-12-10 15:45:00|6729.19|6729.19|6727.31|6727.31|6729.19|6729.19|6726.96|6726.96|0
1639151400000|2021-12-10 15:50:00|6726.51|6726.51|6726.39|6726.39|6727.41|6727.41|6726.39|6726.39|0
1639151700000|2021-12-10 15:55:00|6726.67|6726.67|6726.94|6726.94|6726.94|6726.94|6725.16|6725.16|0
1639152000000|2021-12-10 16:00:00|6728.12|6728.12|6726.94|6726.94|6728.92|6728.92|6726.94|6726.94|0
1639152300000|2021-12-10 16:05:00|6723.53|6723.53|6718.08|6718.08|6723.53|6723.53|6718.08|6718.08|0
1639152600000|2021-12-10 16:10:00|6717.5|6717.5|6713.69|6713.69|6717.73|6717.73|6713.69|6713.69|0
1639152900000|2021-12-10 16:15:00|6713.12|6713.12|6718.25|6718.25|6718.51|6718.51|6713.12|6713.12|0
1639153200000|2021-12-10 16:20:00|6718.06|6718.06|6719.25|6719.25|6719.52|6719.52|6718.06|6718.06|0
1639153500000|2021-12-10 16:25:00|6719.16|6719.16|6723.18|6723.18|6723.18|6723.18|6719.16|6719.16|0
1639383300000|2021-12-13 08:15:00|6717.79|6717.79|6721.54|6721.54|6721.54|6721.54|6714.82|6714.82|0
1639383600000|2021-12-13 08:20:00|6720.9|6720.9|6725.33|6725.33|6725.33|6725.33|6720.9|6720.9|0
1639383900000|2021-12-13 08:25:00|6725.83|6725.83|6723.2|6723.2|6726.61|6726.61|6723.2|6723.2|0
1639384200000|2021-12-13 08:30:00|6723.04|6723.04|6727.95|6727.95|6727.95|6727.95|6722.41|6722.41|0
1639384500000|2021-12-13 08:35:00|6731.5|6731.5|6734.75|6734.75|6735.06|6735.06|6731.5|6731.5|0
1639384800000|2021-12-13 08:40:00|6735.73|6735.73|6736.58|6736.58|6738.39|6738.39|6735.73|6735.73|0
1639385100000|2021-12-13 08:45:00|6737.85|6737.85|6734.46|6734.46|6737.85|6737.85|6734.46|6734.46|0
1639385400000|2021-12-13 08:50:00|6734.99|6734.99|6740.55|6740.55|6740.55|6740.55|6734.99|6734.99|0
1639385700000|2021-12-13 08:55:00|6739.33|6739.33|6735.76|6735.76|6739.33|6739.33|6735.55|6735.55|0
1639386000000|2021-12-13 09:00:00|6736.11|6736.11|6735.92|6735.92|6738.91|6738.91|6735.92|6735.92|0
1639386300000|2021-12-13 09:05:00|6736.15|6736.15|6734.82|6734.82|6736.52|6736.52|6734.82|6734.82|0
1639386600000|2021-12-13 09:10:00|6734.2|6734.2|6737.27|6737.27|6737.27|6737.27|6734.2|6734.2|0
1639386900000|2021-12-13 09:15:00|6737.32|6737.32|6733.21|6733.21|6737.32|6737.32|6733.21|6733.21|0
1639387200000|2021-12-13 09:20:00|6733.98|6733.98|6730.22|6730.22|6733.98|6733.98|6730.22|6730.22|0
1639387500000|2021-12-13 09:25:00|6731.25|6731.25|6730.36|6730.36|6732.55|6732.55|6730.36|6730.36|0
1639387800000|2021-12-13 09:30:00|6730.86|6730.86|6731.8|6731.8|6731.8|6731.8|6729.96|6729.96|0
1639388100000|2021-12-13 09:35:00|6732.23|6732.23|6730.63|6730.63|6732.23|6732.23|6730.28|6730.28|0
1639388400000|2021-12-13 09:40:00|6731.6|6731.6|6729.52|6729.52|6731.6|6731.6|6729.52|6729.52|0
1639388700000|2021-12-13 09:45:00|6730.96|6730.96|6729.3|6729.3|6730.96|6730.96|6726.13|6726.13|0
1639389000000|2021-12-13 09:50:00|6729.67|6729.67|6729.69|6729.69|6730.3|6730.3|6729.34|6729.34|0
1639389300000|2021-12-13 09:55:00|6728.86|6728.86|6728.19|6728.19|6728.86|6728.86|6727.63|6727.63|0
1639389600000|2021-12-13 10:00:00|6727.87|6727.87|6725.26|6725.26|6727.87|6727.87|6725.19|6725.19|0
1639389900000|2021-12-13 10:05:00|6724.6|6724.6|6724.37|6724.37|6725.82|6725.82|6724.1|6724.1|0
1639390200000|2021-12-13 10:10:00|6724.12|6724.12|6718.04|6718.04|6724.12|6724.12|6718.04|6718.04|0
1639390500000|2021-12-13 10:15:00|6717.62|6717.62|6708.79|6708.79|6717.62|6717.62|6708.79|6708.79|0
1639390800000|2021-12-13 10:20:00|6709.93|6709.93|6712.03|6712.03|6712.45|6712.45|6709.93|6709.93|0
1639391100000|2021-12-13 10:25:00|6713.26|6713.26|6709.59|6709.59|6713.26|6713.26|6709.59|6709.59|0
1639391400000|2021-12-13 10:30:00|6707.65|6707.65|6706.59|6706.59|6707.65|6707.65|6706.38|6706.38|0
1639391700000|2021-12-13 10:35:00|6705.41|6705.41|6704.97|6704.97|6705.41|6705.41|6704.26|6704.26|0
1639392000000|2021-12-13 10:40:00|6706.13|6706.13|6711.18|6711.18|6711.18|6711.18|6706.13|6706.13|0
1639392300000|2021-12-13 10:45:00|6712.5|6712.5|6713.35|6713.35|6713.35|6713.35|6711.96|6711.96|0
1639392600000|2021-12-13 10:50:00|6713.9|6713.9|6710.73|6710.73|6713.9|6713.9|6710.73|6710.73|0
1639392900000|2021-12-13 10:55:00|6710.65|6710.65|6704.71|6704.71|6710.65|6710.65|6704.59|6704.59|0
1639393200000|2021-12-13 11:00:00|6703.9|6703.9|6702.36|6702.36|6704.21|6704.21|6701.74|6701.74|0
1639393500000|2021-12-13 11:05:00|6703.96|6703.96|6705.31|6705.31|6705.31|6705.31|6703.96|6703.96|0
1639393800000|2021-12-13 11:10:00|6706.39|6706.39|6709.86|6709.86|6710.45|6710.45|6706.39|6706.39|0
1639394100000|2021-12-13 11:15:00|6710.98|6710.98|6713.1|6713.1|6713.12|6713.12|6710.98|6710.98|0
1639394400000|2021-12-13 11:20:00|6712.6|6712.6|6711.39|6711.39|6714.49|6714.49|6711.39|6711.39|0
1639394700000|2021-12-13 11:25:00|6711.51|6711.51|6708.9|6708.9|6711.51|6711.51|6708.9|6708.9|0
1639395000000|2021-12-13 11:30:00|6706.35|6706.35|6708.07|6708.07|6708.07|6708.07|6706.15|6706.15|0
1639395300000|2021-12-13 11:35:00|6708.06|6708.06|6705.04|6705.04|6708.06|6708.06|6703.46|6703.46|0
1639395600000|2021-12-13 11:40:00|6705.65|6705.65|6706.58|6706.58|6706.81|6706.81|6705.5|6705.5|0
1639395900000|2021-12-13 11:45:00|6707.12|6707.12|6704.59|6704.59|6707.12|6707.12|6704.59|6704.59|0
1639396200000|2021-12-13 11:50:00|6704.79|6704.79|6705.53|6705.53|6706.64|6706.64|6704.74|6704.74|0
1639396500000|2021-12-13 11:55:00|6705.02|6705.02|6706.75|6706.75|6706.75|6706.75|6705.02|6705.02|0
1639396800000|2021-12-13 12:00:00|6708.25|6708.25|6702.48|6702.48|6708.25|6708.25|6702.48|6702.48|0
1639397100000|2021-12-13 12:05:00|6701.7|6701.7|6697.42|6697.42|6701.7|6701.7|6697.42|6697.42|0
1639397400000|2021-12-13 12:10:00|6697.67|6697.67|6693.34|6693.34|6697.67|6697.67|6693.34|6693.34|0
1639397700000|2021-12-13 12:15:00|6691.64|6691.64|6689.05|6689.05|6691.64|6691.64|6689.05|6689.05|0
1639398000000|2021-12-13 12:20:00|6688.88|6688.88|6688.58|6688.58|6689.94|6689.94|6688.58|6688.58|0
1639398300000|2021-12-13 12:25:00|6688.04|6688.04|6684.8|6684.8|6688.3|6688.3|6684.8|6684.8|0
1639398600000|2021-12-13 12:30:00|6685.42|6685.42|6685.42|6685.42|6685.42|6685.42|6684.34|6684.34|0
1639398900000|2021-12-13 12:35:00|6685.14|6685.14|6687.93|6687.93|6687.93|6687.93|6685.14|6685.14|0
1639399200000|2021-12-13 12:40:00|6687.33|6687.33|6686.57|6686.57|6687.33|6687.33|6686.57|6686.57|0
1639399500000|2021-12-13 12:45:00|6687.35|6687.35|6686.06|6686.06|6687.64|6687.64|6686.06|6686.06|0
1639399800000|2021-12-13 12:50:00|6686.2|6686.2|6686.06|6686.06|6686.82|6686.82|6685.21|6685.21|0
1639400100000|2021-12-13 12:55:00|6687.11|6687.11|6686.12|6686.12|6687.11|6687.11|6685.35|6685.35|0
1639400400000|2021-12-13 13:00:00|6684.32|6684.32|6685.55|6685.55|6685.55|6685.55|6684.32|6684.32|0
1639400700000|2021-12-13 13:05:00|6686.5|6686.5|6685.63|6685.63|6686.87|6686.87|6685.44|6685.44|0
1639401000000|2021-12-13 13:10:00|6686.18|6686.18|6685.62|6685.62|6686.48|6686.48|6685.62|6685.62|0
1639401300000|2021-12-13 13:15:00|6686.2|6686.2|6684.57|6684.57|6686.2|6686.2|6683.12|6683.12|0
1639401600000|2021-12-13 13:20:00|6684.25|6684.25|6683.47|6683.47|6684.25|6684.25|6683.2|6683.2|0
1639401900000|2021-12-13 13:25:00|6683.27|6683.27|6687.16|6687.16|6687.27|6687.27|6683.27|6683.27|0
1639402200000|2021-12-13 13:30:00|6687|6687|6688.94|6688.94|6688.94|6688.94|6687|6687|0
1639402500000|2021-12-13 13:35:00|6689.06|6689.06|6688.71|6688.71|6689.06|6689.06|6688.45|6688.45|0
1639402800000|2021-12-13 13:40:00|6689.75|6689.75|6690.74|6690.74|6691.32|6691.32|6689.37|6689.37|0
1639403100000|2021-12-13 13:45:00|6691.69|6691.69|6693.46|6693.46|6694.16|6694.16|6691.69|6691.69|0
1639403400000|2021-12-13 13:50:00|6693.2|6693.2|6694.24|6694.24|6694.41|6694.41|6693.2|6693.2|0
1639403700000|2021-12-13 13:55:00|6692.9|6692.9|6690.89|6690.89|6692.9|6692.9|6689.99|6689.99|0
1639404000000|2021-12-13 14:00:00|6690.75|6690.75|6689.44|6689.44|6690.75|6690.75|6689.38|6689.38|0
1639404300000|2021-12-13 14:05:00|6688.6|6688.6|6687.2|6687.2|6689.24|6689.24|6687.2|6687.2|0
1639404600000|2021-12-13 14:10:00|6687.07|6687.07|6686.52|6686.52|6687.07|6687.07|6686.24|6686.24|0
1639404900000|2021-12-13 14:15:00|6685.87|6685.87|6687|6687|6687.29|6687.29|6685.71|6685.71|0
1639405200000|2021-12-13 14:20:00|6687.43|6687.43|6686.4|6686.4|6687.76|6687.76|6686.4|6686.4|0
1639405500000|2021-12-13 14:25:00|6686.73|6686.73|6684.41|6684.41|6686.73|6686.73|6684.41|6684.41|0
1639405800000|2021-12-13 14:30:00|6684.03|6684.03|6687.51|6687.51|6687.51|6687.51|6684.03|6684.03|0
1639406100000|2021-12-13 14:35:00|6689.75|6689.75|6685.18|6685.18|6690.69|6690.69|6685.18|6685.18|0
1639406400000|2021-12-13 14:40:00|6685.29|6685.29|6691.85|6691.85|6691.85|6691.85|6685.29|6685.29|0
1639406700000|2021-12-13 14:45:00|6692.49|6692.49|6691.51|6691.51|6693.07|6693.07|6691.44|6691.44|0
1639407000000|2021-12-13 14:50:00|6691.07|6691.07|6687.19|6687.19|6691.07|6691.07|6687.19|6687.19|0
1639407300000|2021-12-13 14:55:00|6686.6|6686.6|6687.04|6687.04|6688.45|6688.45|6684.52|6684.52|0
1639407600000|2021-12-13 15:00:00|6686.49|6686.49|6685.5|6685.5|6686.64|6686.64|6685.5|6685.5|0
1639407900000|2021-12-13 15:05:00|6684.88|6684.88|6689.04|6689.04|6689.04|6689.04|6684.88|6684.88|0
1639408200000|2021-12-13 15:10:00|6688.9|6688.9|6690.25|6690.25|6690.25|6690.25|6687.42|6687.42|0
1639408500000|2021-12-13 15:15:00|6689.08|6689.08|6688.14|6688.14|6689.35|6689.35|6688.14|6688.14|0
1639408800000|2021-12-13 15:20:00|6688.1|6688.1|6683.33|6683.33|6688.1|6688.1|6683.33|6683.33|0
1639409100000|2021-12-13 15:25:00|6681.06|6681.06|6669.7|6669.7|6681.06|6681.06|6669.7|6669.7|0
1639409400000|2021-12-13 15:30:00|6671.54|6671.54|6669.33|6669.33|6671.54|6671.54|6666.45|6666.45|0
1639409700000|2021-12-13 15:35:00|6667.73|6667.73|6670.36|6670.36|6670.36|6670.36|6666.79|6666.79|0
1639410000000|2021-12-13 15:40:00|6671|6671|6670.16|6670.16|6671.72|6671.72|6670.16|6670.16|0
1639410300000|2021-12-13 15:45:00|6672.76|6672.76|6673.95|6673.95|6675.34|6675.34|6672.76|6672.76|0
1639410600000|2021-12-13 15:50:00|6672.85|6672.85|6675.97|6675.97|6675.97|6675.97|6672.85|6672.85|0
1639410900000|2021-12-13 15:55:00|6675.43|6675.43|6671.18|6671.18|6675.43|6675.43|6671.18|6671.18|0
1639411200000|2021-12-13 16:00:00|6671.81|6671.81|6665.8|6665.8|6671.81|6671.81|6665.8|6665.8|0
1639411500000|2021-12-13 16:05:00|6666.51|6666.51|6669.02|6669.02|6669.81|6669.81|6666.51|6666.51|0
1639411800000|2021-12-13 16:10:00|6668.17|6668.17|6664.61|6664.61|6668.17|6668.17|6664.61|6664.61|0
1639412100000|2021-12-13 16:15:00|6662.39|6662.39|6663.51|6663.51|6664.9|6664.9|6662|6662|0
1639412400000|2021-12-13 16:20:00|6663.26|6663.26|6661.02|6661.02|6663.38|6663.38|6661.02|6661.02|0
1639412700000|2021-12-13 16:25:00|6659.15|6659.15|6659.3|6659.3|6660.18|6660.18|6659.15|6659.15|0
1639469700000|2021-12-14 08:15:00|6648.28|6648.28|6652.52|6652.52|6652.52|6652.52|6648.28|6648.28|0
1639470000000|2021-12-14 08:20:00|6650.1|6650.1|6651.41|6651.41|6651.41|6651.41|6647.35|6647.35|0
1639470300000|2021-12-14 08:25:00|6652.9|6652.9|6650.79|6650.79|6653.35|6653.35|6650.79|6650.79|0
1639470600000|2021-12-14 08:30:00|6657.3|6657.3|6656.71|6656.71|6659.4|6659.4|6656.71|6656.71|0
1639470900000|2021-12-14 08:35:00|6655.82|6655.82|6651.18|6651.18|6655.82|6655.82|6651.18|6651.18|0
1639471200000|2021-12-14 08:40:00|6654.92|6654.92|6653.97|6653.97|6654.92|6654.92|6653.27|6653.27|0
1639471500000|2021-12-14 08:45:00|6654.31|6654.31|6649.05|6649.05|6654.31|6654.31|6648.77|6648.77|0
1639471800000|2021-12-14 08:50:00|6648.16|6648.16|6653.83|6653.83|6653.83|6653.83|6648.16|6648.16|0
1639472100000|2021-12-14 08:55:00|6653.21|6653.21|6652.92|6652.92|6653.41|6653.41|6652.09|6652.09|0
1639472400000|2021-12-14 09:00:00|6652.65|6652.65|6649.14|6649.14|6654.08|6654.08|6649.14|6649.14|0
1639472700000|2021-12-14 09:05:00|6650.05|6650.05|6655.57|6655.57|6655.57|6655.57|6648.71|6648.71|0
1639473000000|2021-12-14 09:10:00|6655.19|6655.19|6653.25|6653.25|6657.77|6657.77|6653.25|6653.25|0
1639473300000|2021-12-14 09:15:00|6651.23|6651.23|6649.99|6649.99|6652.21|6652.21|6649.99|6649.99|0
1639473600000|2021-12-14 09:20:00|6650.16|6650.16|6644.92|6644.92|6650.16|6650.16|6644.92|6644.92|0
1639473900000|2021-12-14 09:25:00|6642.75|6642.75|6635.96|6635.96|6642.75|6642.75|6635.96|6635.96|0
1639474200000|2021-12-14 09:30:00|6635.24|6635.24|6634.56|6634.56|6635.24|6635.24|6633.38|6633.38|0
1639474500000|2021-12-14 09:35:00|6634.82|6634.82|6628.5|6628.5|6634.82|6634.82|6628.5|6628.5|0
1639474800000|2021-12-14 09:40:00|6628.13|6628.13|6628.61|6628.61|6629.17|6629.17|6624.59|6624.59|0
1639475100000|2021-12-14 09:45:00|6625.68|6625.68|6627.17|6627.17|6628.14|6628.14|6625.68|6625.68|0
1639475400000|2021-12-14 09:50:00|6625.79|6625.79|6621.31|6621.31|6625.79|6625.79|6621.31|6621.31|0
1639475700000|2021-12-14 09:55:00|6617.94|6617.94|6618.41|6618.41|6619.84|6619.84|6617.94|6617.94|0
1639476000000|2021-12-14 10:00:00|6618.38|6618.38|6617.16|6617.16|6619.35|6619.35|6617.16|6617.16|0
1639476300000|2021-12-14 10:05:00|6617.97|6617.97|6617.26|6617.26|6617.97|6617.97|6615.48|6615.48|0
1639476600000|2021-12-14 10:10:00|6617.48|6617.48|6618.5|6618.5|6618.5|6618.5|6616.61|6616.61|0
1639476900000|2021-12-14 10:15:00|6619.37|6619.37|6612.85|6612.85|6619.37|6619.37|6612.24|6612.24|0
1639477200000|2021-12-14 10:20:00|6612.73|6612.73|6614.51|6614.51|6616.03|6616.03|6612.73|6612.73|0
1639477500000|2021-12-14 10:25:00|6617.1|6617.1|6616.93|6616.93|6617.1|6617.1|6615.48|6615.48|0
1639477800000|2021-12-14 10:30:00|6616.67|6616.67|6619.4|6619.4|6619.4|6619.4|6616.67|6616.67|0
1639478100000|2021-12-14 10:35:00|6618.39|6618.39|6619.04|6619.04|6619.04|6619.04|6618.39|6618.39|0
1639478400000|2021-12-14 10:40:00|6618.29|6618.29|6618.18|6618.18|6619.24|6619.24|6618.18|6618.18|0
1639478700000|2021-12-14 10:45:00|6620.85|6620.85|6619.93|6619.93|6620.85|6620.85|6619.93|6619.93|0
1639479000000|2021-12-14 10:50:00|6619.33|6619.33|6617.28|6617.28|6619.33|6619.33|6617.28|6617.28|0
1639479300000|2021-12-14 10:55:00|6616.97|6616.97|6618.03|6618.03|6618.37|6618.37|6616.79|6616.79|0
1639479600000|2021-12-14 11:00:00|6618.38|6618.38|6617.57|6617.57|6618.38|6618.38|6617.11|6617.11|0
1639479900000|2021-12-14 11:05:00|6616.84|6616.84|6617.98|6617.98|6618.46|6618.46|6616.84|6616.84|0
1639480200000|2021-12-14 11:10:00|6618.32|6618.32|6616.97|6616.97|6618.32|6618.32|6616.97|6616.97|0
1639480500000|2021-12-14 11:15:00|6617.79|6617.79|6617.73|6617.73|6619.07|6619.07|6617.73|6617.73|0
1639480800000|2021-12-14 11:20:00|6617.68|6617.68|6616.62|6616.62|6617.68|6617.68|6616.35|6616.35|0
1639481100000|2021-12-14 11:25:00|6617.23|6617.23|6613.91|6613.91|6617.4|6617.4|6613.91|6613.91|0
1639481400000|2021-12-14 11:30:00|6613.84|6613.84|6612.93|6612.93|6614.4|6614.4|6612.93|6612.93|0
1639481700000|2021-12-14 11:35:00|6610.58|6610.58|6611.18|6611.18|6611.18|6611.18|6608.74|6608.74|0
1639482000000|2021-12-14 11:40:00|6610.95|6610.95|6610.22|6610.22|6610.95|6610.95|6609.68|6609.68|0
1639482300000|2021-12-14 11:45:00|6612.15|6612.15|6616.31|6616.31|6619.22|6619.22|6612.15|6612.15|0
1639482600000|2021-12-14 11:50:00|6618.55|6618.55|6618.75|6618.75|6618.87|6618.87|6618.33|6618.33|0
1639482900000|2021-12-14 11:55:00|6616.72|6616.72|6617.43|6617.43|6617.43|6617.43|6615.57|6615.57|0
1639483200000|2021-12-14 12:00:00|6619.23|6619.23|6617.61|6617.61|6619.6|6619.6|6617.61|6617.61|0
1639483500000|2021-12-14 12:05:00|6618.91|6618.91|6623.36|6623.36|6623.36|6623.36|6617.6|6617.6|0
1639483800000|2021-12-14 12:10:00|6622.39|6622.39|6621.14|6621.14|6622.6|6622.6|6620.74|6620.74|0
1639484100000|2021-12-14 12:15:00|6621.44|6621.44|6624.59|6624.59|6624.59|6624.59|6621.44|6621.44|0
1639484400000|2021-12-14 12:20:00|6625.12|6625.12|6629.26|6629.26|6629.26|6629.26|6625.12|6625.12|0
1639484700000|2021-12-14 12:25:00|6628.97|6628.97|6628.71|6628.71|6629.56|6629.56|6628.51|6628.51|0
1639485000000|2021-12-14 12:30:00|6627.83|6627.83|6624.85|6624.85|6627.83|6627.83|6624.5|6624.5|0
1639485300000|2021-12-14 12:35:00|6624.39|6624.39|6625.02|6625.02|6626.3|6626.3|6623.58|6623.58|0
1639485600000|2021-12-14 12:40:00|6625.67|6625.67|6625.55|6625.55|6625.81|6625.81|6625.44|6625.44|0
1639485900000|2021-12-14 12:45:00|6625.31|6625.31|6624.06|6624.06|6625.31|6625.31|6624.06|6624.06|0
1639486200000|2021-12-14 12:50:00|6624.62|6624.62|6623.98|6623.98|6624.88|6624.88|6623.98|6623.98|0
1639486500000|2021-12-14 12:55:00|6624.34|6624.34|6624.52|6624.52|6625.06|6625.06|6624.01|6624.01|0
1639486800000|2021-12-14 13:00:00|6624.17|6624.17|6625.17|6625.17|6625.31|6625.31|6623.63|6623.63|0
1639487100000|2021-12-14 13:05:00|6624.86|6624.86|6626.01|6626.01|6626.6|6626.6|6624.86|6624.86|0
1639487400000|2021-12-14 13:10:00|6626.69|6626.69|6627.81|6627.81|6628.26|6628.26|6626.69|6626.69|0
1639487700000|2021-12-14 13:15:00|6627.33|6627.33|6627.86|6627.86|6629.89|6629.89|6627.33|6627.33|0
1639488000000|2021-12-14 13:20:00|6626.46|6626.46|6624.95|6624.95|6626.58|6626.58|6624.95|6624.95|0
1639488300000|2021-12-14 13:25:00|6625.15|6625.15|6626.55|6626.55|6627.14|6627.14|6625.15|6625.15|0
1639488600000|2021-12-14 13:30:00|6627.38|6627.38|6622.89|6622.89|6627.86|6627.86|6622.89|6622.89|0
1639488900000|2021-12-14 13:35:00|6623.48|6623.48|6624.01|6624.01|6624.79|6624.79|6623.48|6623.48|0
1639489200000|2021-12-14 13:40:00|6623.08|6623.08|6622.95|6622.95|6623.94|6623.94|6622.95|6622.95|0
1639489500000|2021-12-14 13:45:00|6620.53|6620.53|6620.47|6620.47|6621.37|6621.37|6620.12|6620.12|0
1639489800000|2021-12-14 13:50:00|6620.72|6620.72|6618.48|6618.48|6620.72|6620.72|6618.29|6618.29|0
1639490100000|2021-12-14 13:55:00|6619.96|6619.96|6622.41|6622.41|6622.41|6622.41|6619.96|6619.96|0
1639490400000|2021-12-14 14:00:00|6621.65|6621.65|6623.46|6623.46|6623.46|6623.46|6621.63|6621.63|0
1639490700000|2021-12-14 14:05:00|6624.47|6624.47|6627.64|6627.64|6627.64|6627.64|6624.47|6624.47|0
1639491000000|2021-12-14 14:10:00|6626.52|6626.52|6621.41|6621.41|6626.52|6626.52|6621.41|6621.41|0
1639491300000|2021-12-14 14:15:00|6621.7|6621.7|6617.34|6617.34|6621.7|6621.7|6617.34|6617.34|0
1639491600000|2021-12-14 14:20:00|6616.61|6616.61|6612.47|6612.47|6616.61|6616.61|6612.47|6612.47|0
1639491900000|2021-12-14 14:25:00|6610.88|6610.88|6612.23|6612.23|6612.23|6612.23|6610.88|6610.88|0
1639492200000|2021-12-14 14:30:00|6611.98|6611.98|6613.24|6613.24|6614.02|6614.02|6611.98|6611.98|0
1639492500000|2021-12-14 14:35:00|6613.58|6613.58|6620.53|6620.53|6620.53|6620.53|6612.2|6612.2|0
1639492800000|2021-12-14 14:40:00|6618.66|6618.66|6622.76|6622.76|6624.76|6624.76|6618.66|6618.66|0
1639493100000|2021-12-14 14:45:00|6623.19|6623.19|6616.99|6616.99|6624.81|6624.81|6616.99|6616.99|0
1639493400000|2021-12-14 14:50:00|6619.65|6619.65|6613.87|6613.87|6620.12|6620.12|6613.87|6613.87|0
1639493700000|2021-12-14 14:55:00|6613.03|6613.03|6618.07|6618.07|6618.47|6618.47|6613.03|6613.03|0
1639494000000|2021-12-14 15:00:00|6616.35|6616.35|6612.25|6612.25|6618.46|6618.46|6612.19|6612.19|0
1639494300000|2021-12-14 15:05:00|6613.21|6613.21|6617.15|6617.15|6617.15|6617.15|6613.21|6613.21|0
1639494600000|2021-12-14 15:10:00|6616.75|6616.75|6610.74|6610.74|6616.75|6616.75|6610.74|6610.74|0
1639494900000|2021-12-14 15:15:00|6610.47|6610.47|6610.41|6610.41|6610.78|6610.78|6608.34|6608.34|0
1639495200000|2021-12-14 15:20:00|6610.37|6610.37|6612.38|6612.38|6613|6613|6610.37|6610.37|0
1639495500000|2021-12-14 15:25:00|6615.81|6615.81|6626.3|6626.3|6626.54|6626.54|6615.81|6615.81|0
1639495800000|2021-12-14 15:30:00|6624.98|6624.98|6621.25|6621.25|6624.98|6624.98|6621.25|6621.25|0
1639496100000|2021-12-14 15:35:00|6621.24|6621.24|6619.09|6619.09|6622.51|6622.51|6619.09|6619.09|0
1639496400000|2021-12-14 15:40:00|6617.29|6617.29|6612.55|6612.55|6617.29|6617.29|6612.55|6612.55|0
1639496700000|2021-12-14 15:45:00|6610.32|6610.32|6595.56|6595.56|6610.32|6610.32|6595.56|6595.56|0
1639497000000|2021-12-14 15:50:00|6593.28|6593.28|6586.7|6586.7|6593.28|6593.28|6582.73|6582.73|0
1639497300000|2021-12-14 15:55:00|6586.51|6586.51|6582.43|6582.43|6586.51|6586.51|6580.79|6580.79|0
1639497600000|2021-12-14 16:00:00|6582.5|6582.5|6580.64|6580.64|6582.84|6582.84|6580.64|6580.64|0
1639497900000|2021-12-14 16:05:00|6582.9|6582.9|6587.68|6587.68|6587.68|6587.68|6582.9|6582.9|0
1639498200000|2021-12-14 16:10:00|6586.55|6586.55|6584.4|6584.4|6586.55|6586.55|6584.4|6584.4|0
1639498500000|2021-12-14 16:15:00|6581.22|6581.22|6583.99|6583.99|6583.99|6583.99|6580.51|6580.51|0
1639498800000|2021-12-14 16:20:00|6583.73|6583.73|6584.05|6584.05|6585.17|6585.17|6583.73|6583.73|0
1639499100000|2021-12-14 16:25:00|6584.81|6584.81|6586.19|6586.19|6587.02|6587.02|6584.5|6584.5|0
1639556100000|2021-12-15 08:15:00|6596.74|6596.74|6598.33|6598.33|6599.32|6599.32|6596.74|6596.74|0
1639556400000|2021-12-15 08:20:00|6598.95|6598.95|6599.65|6599.65|6601.52|6601.52|6598.95|6598.95|0
1639556700000|2021-12-15 08:25:00|6597.96|6597.96|6598.35|6598.35|6599.82|6599.82|6597.7|6597.7|0
1639557000000|2021-12-15 08:30:00|6598.71|6598.71|6598.38|6598.38|6599.32|6599.32|6596.91|6596.91|0
1639557300000|2021-12-15 08:35:00|6596.35|6596.35|6593.1|6593.1|6596.35|6596.35|6592.94|6592.94|0
1639557600000|2021-12-15 08:40:00|6593.41|6593.41|6598.75|6598.75|6598.75|6598.75|6593.41|6593.41|0
1639557900000|2021-12-15 08:45:00|6598.76|6598.76|6592.88|6592.88|6598.76|6598.76|6592.88|6592.88|0
1639558200000|2021-12-15 08:50:00|6593.1|6593.1|6594.81|6594.81|6594.81|6594.81|6590.18|6590.18|0
1639558500000|2021-12-15 08:55:00|6595.89|6595.89|6596.47|6596.47|6597.37|6597.37|6595.75|6595.75|0
1639558800000|2021-12-15 09:00:00|6596.66|6596.66|6597.36|6597.36|6598.02|6598.02|6596.66|6596.66|0
1639559100000|2021-12-15 09:05:00|6596.15|6596.15|6596.36|6596.36|6599.4|6599.4|6596.15|6596.15|0
1639559400000|2021-12-15 09:10:00|6595.74|6595.74|6594.38|6594.38|6595.75|6595.75|6594.38|6594.38|0
1639559700000|2021-12-15 09:15:00|6593.7|6593.7|6592.43|6592.43|6595.08|6595.08|6592.43|6592.43|0
1639560000000|2021-12-15 09:20:00|6591.2|6591.2|6589|6589|6591.2|6591.2|6589|6589|0
1639560300000|2021-12-15 09:25:00|6591.17|6591.17|6586.54|6586.54|6591.17|6591.17|6585.82|6585.82|0
1639560600000|2021-12-15 09:30:00|6585.93|6585.93|6587.45|6587.45|6587.45|6587.45|6585.89|6585.89|0
1639560900000|2021-12-15 09:35:00|6587.61|6587.61|6585.86|6585.86|6587.61|6587.61|6585.86|6585.86|0
1639561200000|2021-12-15 09:40:00|6585.53|6585.53|6578.86|6578.86|6585.53|6585.53|6578.86|6578.86|0
1639561500000|2021-12-15 09:45:00|6579.87|6579.87|6582.42|6582.42|6582.42|6582.42|6579.87|6579.87|0
1639561800000|2021-12-15 09:50:00|6582.63|6582.63|6583.19|6583.19|6584.17|6584.17|6582.63|6582.63|0
1639562100000|2021-12-15 09:55:00|6582.41|6582.41|6583.47|6583.47|6583.88|6583.88|6582.22|6582.22|0
1639562400000|2021-12-15 10:00:00|6582.23|6582.23|6582.95|6582.95|6582.95|6582.95|6581.78|6581.78|0
1639562700000|2021-12-15 10:05:00|6583.49|6583.49|6582.84|6582.84|6584.13|6584.13|6582.84|6582.84|0
1639563000000|2021-12-15 10:10:00|6582.59|6582.59|6582.1|6582.1|6582.59|6582.59|6581.83|6581.83|0
1639563300000|2021-12-15 10:15:00|6581.83|6581.83|6581.78|6581.78|6581.83|6581.83|6580.73|6580.73|0
1639563600000|2021-12-15 10:20:00|6582.32|6582.32|6579.92|6579.92|6582.98|6582.98|6579.92|6579.92|0
1639563900000|2021-12-15 10:25:00|6580.12|6580.12|6578.42|6578.42|6580.12|6580.12|6578.42|6578.42|0
1639564200000|2021-12-15 10:30:00|6578.58|6578.58|6577.92|6577.92|6579.13|6579.13|6577.92|6577.92|0
1639564500000|2021-12-15 10:35:00|6577.26|6577.26|6577.43|6577.43|6578.68|6578.68|6577.02|6577.02|0
1639564800000|2021-12-15 10:40:00|6578.16|6578.16|6573.92|6573.92|6578.16|6578.16|6573.92|6573.92|0
1639565100000|2021-12-15 10:45:00|6573.96|6573.96|6570.14|6570.14|6573.96|6573.96|6570.14|6570.14|0
1639565400000|2021-12-15 10:50:00|6569.28|6569.28|6567.03|6567.03|6569.28|6569.28|6566.14|6566.14|0
1639565700000|2021-12-15 10:55:00|6567.37|6567.37|6567.08|6567.08|6567.37|6567.37|6566.2|6566.2|0
1639566000000|2021-12-15 11:00:00|6567.46|6567.46|6568.42|6568.42|6569.04|6569.04|6567.46|6567.46|0
1639566300000|2021-12-15 11:05:00|6568.21|6568.21|6568.39|6568.39|6568.82|6568.82|6567.22|6567.22|0
1639566600000|2021-12-15 11:10:00|6568.54|6568.54|6568.49|6568.49|6569|6569|6568.41|6568.41|0
1639566900000|2021-12-15 11:15:00|6567.62|6567.62|6569.05|6569.05|6569.44|6569.44|6567.22|6567.22|0
1639567200000|2021-12-15 11:20:00|6568.59|6568.59|6567.91|6567.91|6568.59|6568.59|6566.21|6566.21|0
1639567500000|2021-12-15 11:25:00|6569.12|6569.12|6572.88|6572.88|6572.88|6572.88|6569.12|6569.12|0
1639567800000|2021-12-15 11:30:00|6573.39|6573.39|6570.27|6570.27|6573.39|6573.39|6570.27|6570.27|0
1639568100000|2021-12-15 11:35:00|6570.24|6570.24|6567.39|6567.39|6570.24|6570.24|6566.73|6566.73|0
1639568400000|2021-12-15 11:40:00|6568.07|6568.07|6566.47|6566.47|6568.07|6568.07|6566.47|6566.47|0
1639568700000|2021-12-15 11:45:00|6565.83|6565.83|6567.14|6567.14|6567.58|6567.58|6565.83|6565.83|0
1639569000000|2021-12-15 11:50:00|6567.93|6567.93|6567.87|6567.87|6570.01|6570.01|6567.87|6567.87|0
1639569300000|2021-12-15 11:55:00|6567.76|6567.76|6569.02|6569.02|6569.72|6569.72|6567.76|6567.76|0
1639569600000|2021-12-15 12:00:00|6569.48|6569.48|6573.35|6573.35|6573.71|6573.71|6569.48|6569.48|0
1639569900000|2021-12-15 12:05:00|6571.84|6571.84|6570.5|6570.5|6571.84|6571.84|6570.5|6570.5|0
1639570200000|2021-12-15 12:10:00|6570.46|6570.46|6568.94|6568.94|6570.7|6570.7|6568.94|6568.94|0
1639570500000|2021-12-15 12:15:00|6568.48|6568.48|6568.66|6568.66|6568.66|6568.66|6566.86|6566.86|0
1639570800000|2021-12-15 12:20:00|6569.89|6569.89|6570.65|6570.65|6570.8|6570.8|6569.89|6569.89|0
1639571100000|2021-12-15 12:25:00|6570.51|6570.51|6568.25|6568.25|6570.51|6570.51|6567|6567|0
1639571400000|2021-12-15 12:30:00|6569.82|6569.82|6568.89|6568.89|6570.65|6570.65|6568.89|6568.89|0
1639571700000|2021-12-15 12:35:00|6568.59|6568.59|6567.86|6567.86|6569.51|6569.51|6567.86|6567.86|0
1639572000000|2021-12-15 12:40:00|6567.67|6567.67|6566.65|6566.65|6567.67|6567.67|6566.53|6566.53|0
1639572300000|2021-12-15 12:45:00|6566.19|6566.19|6564.88|6564.88|6566.19|6566.19|6564.88|6564.88|0
1639572600000|2021-12-15 12:50:00|6563.89|6563.89|6559.84|6559.84|6563.89|6563.89|6559.84|6559.84|0
1639572900000|2021-12-15 12:55:00|6561.58|6561.58|6563.78|6563.78|6566.66|6566.66|6561.58|6561.58|0
1639573200000|2021-12-15 13:00:00|6564.86|6564.86|6564.09|6564.09|6565.71|6565.71|6564.09|6564.09|0
1639573500000|2021-12-15 13:05:00|6562.59|6562.59|6562.71|6562.71|6562.71|6562.71|6561.82|6561.82|0
1639573800000|2021-12-15 13:10:00|6562.24|6562.24|6563.81|6563.81|6563.81|6563.81|6562.24|6562.24|0
1639574100000|2021-12-15 13:15:00|6564.08|6564.08|6563.72|6563.72|6564.08|6564.08|6563.65|6563.65|0
1639574400000|2021-12-15 13:20:00|6563.95|6563.95|6565.43|6565.43|6566.5|6566.5|6563.95|6563.95|0
1639574700000|2021-12-15 13:25:00|6565.5|6565.5|6566.3|6566.3|6566.3|6566.3|6565.5|6565.5|0
1639575000000|2021-12-15 13:30:00|6569.77|6569.77|6572.02|6572.02|6572.03|6572.03|6569.77|6569.77|0
1639575300000|2021-12-15 13:35:00|6572.51|6572.51|6572.63|6572.63|6574.19|6574.19|6572.51|6572.51|0
1639575600000|2021-12-15 13:40:00|6574.33|6574.33|6573.75|6573.75|6574.33|6574.33|6573.35|6573.35|0
1639575900000|2021-12-15 13:45:00|6573.52|6573.52|6573.36|6573.36|6574.72|6574.72|6573.36|6573.36|0
1639576200000|2021-12-15 13:50:00|6572.61|6572.61|6573.3|6573.3|6573.3|6573.3|6571.68|6571.68|0
1639576500000|2021-12-15 13:55:00|6574.56|6574.56|6579.85|6579.85|6579.85|6579.85|6574.56|6574.56|0
1639576800000|2021-12-15 14:00:00|6580.35|6580.35|6580.97|6580.97|6581.91|6581.91|6579.28|6579.28|0
1639577100000|2021-12-15 14:05:00|6581.2|6581.2|6582.98|6582.98|6582.98|6582.98|6581.2|6581.2|0
1639577400000|2021-12-15 14:10:00|6581.31|6581.31|6578.53|6578.53|6581.31|6581.31|6577.83|6577.83|0
1639577700000|2021-12-15 14:15:00|6578.28|6578.28|6577.62|6577.62|6579.67|6579.67|6577.62|6577.62|0
1639578000000|2021-12-15 14:20:00|6577.66|6577.66|6579.22|6579.22|6579.36|6579.36|6577.66|6577.66|0
1639578300000|2021-12-15 14:25:00|6578.51|6578.51|6574.92|6574.92|6579.75|6579.75|6574.92|6574.92|0
1639578600000|2021-12-15 14:30:00|6574.57|6574.57|6566.93|6566.93|6574.57|6574.57|6566.76|6566.76|0
1639578900000|2021-12-15 14:35:00|6564.54|6564.54|6568.25|6568.25|6568.93|6568.93|6564.54|6564.54|0
1639579200000|2021-12-15 14:40:00|6567.26|6567.26|6569.56|6569.56|6569.61|6569.61|6567.26|6567.26|0
1639579500000|2021-12-15 14:45:00|6570.08|6570.08|6565.54|6565.54|6570.08|6570.08|6565.54|6565.54|0
1639579800000|2021-12-15 14:50:00|6566.13|6566.13|6566.37|6566.37|6566.37|6566.37|6564.22|6564.22|0
1639580100000|2021-12-15 14:55:00|6566.77|6566.77|6567.82|6567.82|6568.33|6568.33|6566.77|6566.77|0
1639580400000|2021-12-15 15:00:00|6566.43|6566.43|6568.71|6568.71|6568.71|6568.71|6564.77|6564.77|0
1639580700000|2021-12-15 15:05:00|6567.38|6567.38|6566.42|6566.42|6568.45|6568.45|6565.56|6565.56|0
1639581000000|2021-12-15 15:10:00|6565.13|6565.13|6565.19|6565.19|6565.19|6565.19|6563.61|6563.61|0
1639581300000|2021-12-15 15:15:00|6564.31|6564.31|6563.62|6563.62|6564.31|6564.31|6563.62|6563.62|0
1639581600000|2021-12-15 15:20:00|6561.39|6561.39|6564.79|6564.79|6564.79|6564.79|6561.39|6561.39|0
1639581900000|2021-12-15 15:25:00|6564.45|6564.45|6563.85|6563.85|6564.47|6564.47|6563.05|6563.05|0
1639582200000|2021-12-15 15:30:00|6565.09|6565.09|6564.35|6564.35|6565.09|6565.09|6564.15|6564.15|0
1639582500000|2021-12-15 15:35:00|6564.2|6564.2|6569.04|6569.04|6570.04|6570.04|6564.2|6564.2|0
1639582800000|2021-12-15 15:40:00|6570.44|6570.44|6572.04|6572.04|6572.44|6572.44|6570.44|6570.44|0
1639583100000|2021-12-15 15:45:00|6571.13|6571.13|6564.9|6564.9|6571.13|6571.13|6564.9|6564.9|0
1639583400000|2021-12-15 15:50:00|6563.2|6563.2|6562.65|6562.65|6563.2|6563.2|6562.32|6562.32|0
1639583700000|2021-12-15 15:55:00|6563.94|6563.94|6562.44|6562.44|6563.94|6563.94|6561.6|6561.6|0
1639584000000|2021-12-15 16:00:00|6561.59|6561.59|6564.11|6564.11|6564.11|6564.11|6561.08|6561.08|0
1639584300000|2021-12-15 16:05:00|6563.3|6563.3|6564|6564|6564.51|6564.51|6563.04|6563.04|0
1639584600000|2021-12-15 16:10:00|6563.74|6563.74|6562.25|6562.25|6564.04|6564.04|6562.25|6562.25|0
1639584900000|2021-12-15 16:15:00|6562.2|6562.2|6565.73|6565.73|6565.73|6565.73|6562.2|6562.2|0
1639585200000|2021-12-15 16:20:00|6563.76|6563.76|6566.93|6566.93|6566.93|6566.93|6563.56|6563.56|0
1639585500000|2021-12-15 16:25:00|6566.83|6566.83|6566.47|6566.47|6568.51|6568.51|6566.47|6566.47|0
1639642500000|2021-12-16 08:15:00|6651.91|6651.91|6661.84|6661.84|6661.84|6661.84|6651.91|6651.91|0
1639642800000|2021-12-16 08:20:00|6659.07|6659.07|6664.78|6664.78|6664.78|6664.78|6659.07|6659.07|0
1639643100000|2021-12-16 08:25:00|6662.72|6662.72|6660.19|6660.19|6662.72|6662.72|6660.19|6660.19|0
1639643400000|2021-12-16 08:30:00|6664.5|6664.5|6668.73|6668.73|6668.73|6668.73|6664.5|6664.5|0
1639643700000|2021-12-16 08:35:00|6667.17|6667.17|6674.1|6674.1|6674.1|6674.1|6667.17|6667.17|0
1639644000000|2021-12-16 08:40:00|6674.69|6674.69|6671.18|6671.18|6674.71|6674.71|6671.18|6671.18|0
1639644300000|2021-12-16 08:45:00|6672.96|6672.96|6670.86|6670.86|6673.9|6673.9|6670.2|6670.2|0
1639644600000|2021-12-16 08:50:00|6671.94|6671.94|6672.39|6672.39|6673.22|6673.22|6671.94|6671.94|0
1639644900000|2021-12-16 08:55:00|6669.98|6669.98|6671.6|6671.6|6673.1|6673.1|6669.98|6669.98|0
1639645200000|2021-12-16 09:00:00|6671.35|6671.35|6670.98|6670.98|6672.72|6672.72|6670.98|6670.98|0
1639645500000|2021-12-16 09:05:00|6669.82|6669.82|6662.13|6662.13|6669.82|6669.82|6662.13|6662.13|0
1639645800000|2021-12-16 09:10:00|6660.55|6660.55|6657.39|6657.39|6660.55|6660.55|6657.39|6657.39|0
1639646100000|2021-12-16 09:15:00|6659.15|6659.15|6663.15|6663.15|6663.15|6663.15|6659.15|6659.15|0
1639646400000|2021-12-16 09:20:00|6661.87|6661.87|6661.27|6661.27|6661.87|6661.87|6659.47|6659.47|0
1639646700000|2021-12-16 09:25:00|6658.88|6658.88|6656.36|6656.36|6658.88|6658.88|6655.72|6655.72|0
1639647000000|2021-12-16 09:30:00|6655.78|6655.78|6657.94|6657.94|6657.94|6657.94|6655.78|6655.78|0
1639647300000|2021-12-16 09:35:00|6658.65|6658.65|6654.74|6654.74|6658.65|6658.65|6654.74|6654.74|0
1639647600000|2021-12-16 09:40:00|6654.11|6654.11|6653.44|6653.44|6654.11|6654.11|6652.76|6652.76|0
1639647900000|2021-12-16 09:45:00|6654.51|6654.51|6654.58|6654.58|6656.71|6656.71|6654.51|6654.51|0
1639648200000|2021-12-16 09:50:00|6654.16|6654.16|6652.54|6652.54|6654.16|6654.16|6652.54|6652.54|0
1639648500000|2021-12-16 09:55:00|6650.86|6650.86|6651.49|6651.49|6651.49|6651.49|6650.28|6650.28|0
1639648800000|2021-12-16 10:00:00|6652.24|6652.24|6655.78|6655.78|6655.78|6655.78|6652.24|6652.24|0
1639649100000|2021-12-16 10:05:00|6654.97|6654.97|6652.49|6652.49|6654.99|6654.99|6652.49|6652.49|0
1639649400000|2021-12-16 10:10:00|6651.9|6651.9|6654.02|6654.02|6654.02|6654.02|6650.02|6650.02|0
1639649700000|2021-12-16 10:15:00|6655.66|6655.66|6654.83|6654.83|6656.08|6656.08|6654.83|6654.83|0
1639650000000|2021-12-16 10:20:00|6654.2|6654.2|6651.63|6651.63|6655.23|6655.23|6651.63|6651.63|0
1639650300000|2021-12-16 10:25:00|6652.01|6652.01|6651.67|6651.67|6653.77|6653.77|6651.67|6651.67|0
1639650600000|2021-12-16 10:30:00|6651.83|6651.83|6653|6653|6653|6653|6650.94|6650.94|0
1639650900000|2021-12-16 10:35:00|6652.52|6652.52|6650.61|6650.61|6652.6|6652.6|6650.37|6650.37|0
1639651200000|2021-12-16 10:40:00|6650.1|6650.1|6652.79|6652.79|6652.79|6652.79|6649.86|6649.86|0
1639651500000|2021-12-16 10:45:00|6653.95|6653.95|6654.32|6654.32|6654.32|6654.32|6652.22|6652.22|0
1639651800000|2021-12-16 10:50:00|6655.33|6655.33|6661.27|6661.27|6661.27|6661.27|6655.33|6655.33|0
1639652100000|2021-12-16 10:55:00|6661.29|6661.29|6663.64|6663.64|6663.64|6663.64|6660.15|6660.15|0
1639652400000|2021-12-16 11:00:00|6664.27|6664.27|6662.9|6662.9|6664.27|6664.27|6662.9|6662.9|0
1639652700000|2021-12-16 11:05:00|6663.66|6663.66|6670.57|6670.57|6671.67|6671.67|6663.66|6663.66|0
1639653000000|2021-12-16 11:10:00|6670.15|6670.15|6675|6675|6675|6675|6670.15|6670.15|0
1639653300000|2021-12-16 11:15:00|6674.35|6674.35|6674.52|6674.52|6674.52|6674.52|6672.38|6672.38|0
1639653600000|2021-12-16 11:20:00|6676.15|6676.15|6676.02|6676.02|6676.59|6676.59|6675.58|6675.58|0
1639653900000|2021-12-16 11:25:00|6677|6677|6675.4|6675.4|6677.94|6677.94|6675.4|6675.4|0
1639654200000|2021-12-16 11:30:00|6675.7|6675.7|6676.44|6676.44|6676.98|6676.98|6673.69|6673.69|0
1639654500000|2021-12-16 11:35:00|6677.09|6677.09|6676.89|6676.89|6678.85|6678.85|6676.89|6676.89|0
1639654800000|2021-12-16 11:40:00|6679.59|6679.59|6679.84|6679.84|6680.26|6680.26|6678.75|6678.75|0
1639655100000|2021-12-16 11:45:00|6679.27|6679.27|6681.66|6681.66|6681.66|6681.66|6679.27|6679.27|0
1639655400000|2021-12-16 11:50:00|6681.45|6681.45|6681.2|6681.2|6681.94|6681.94|6680.89|6680.89|0
1639655700000|2021-12-16 11:55:00|6680.55|6680.55|6680.21|6680.21|6680.55|6680.55|6679.09|6679.09|0
1639656000000|2021-12-16 12:00:00|6682.04|6682.04|6665.43|6665.43|6682.04|6682.04|6661.96|6661.96|0
1639656300000|2021-12-16 12:05:00|6668.16|6668.16|6662.56|6662.56|6668.18|6668.18|6662.56|6662.56|0
1639656600000|2021-12-16 12:10:00|6662.93|6662.93|6661.95|6661.95|6663.93|6663.93|6661.95|6661.95|0
1639656900000|2021-12-16 12:15:00|6661.74|6661.74|6665.02|6665.02|6665.37|6665.37|6661.74|6661.74|0
1639657200000|2021-12-16 12:20:00|6664.66|6664.66|6660.07|6660.07|6664.66|6664.66|6660.07|6660.07|0
1639657500000|2021-12-16 12:25:00|6661.64|6661.64|6662.49|6662.49|6663.52|6663.52|6661.64|6661.64|0
1639657800000|2021-12-16 12:30:00|6663.42|6663.42|6668.92|6668.92|6668.92|6668.92|6663.42|6663.42|0
1639658100000|2021-12-16 12:35:00|6668.53|6668.53|6668.5|6668.5|6668.9|6668.9|6668.38|6668.38|0
1639658400000|2021-12-16 12:40:00|6667.12|6667.12|6665.67|6665.67|6667.12|6667.12|6665.67|6665.67|0
1639658700000|2021-12-16 12:45:00|6665.07|6665.07|6666.06|6666.06|6666.06|6666.06|6662.29|6662.29|0
1639659000000|2021-12-16 12:50:00|6666.04|6666.04|6664.72|6664.72|6666.26|6666.26|6664.36|6664.36|0
1639659300000|2021-12-16 12:55:00|6666.88|6666.88|6664.91|6664.91|6666.88|6666.88|6664.91|6664.91|0
1639659600000|2021-12-16 13:00:00|6664.93|6664.93|6663.95|6663.95|6664.93|6664.93|6663.95|6663.95|0
1639659900000|2021-12-16 13:05:00|6665.49|6665.49|6664.01|6664.01|6665.49|6665.49|6663.75|6663.75|0
1639660200000|2021-12-16 13:10:00|6664.32|6664.32|6661.43|6661.43|6664.32|6664.32|6661.43|6661.43|0
1639660500000|2021-12-16 13:15:00|6659.24|6659.24|6657.36|6657.36|6659.24|6659.24|6657.13|6657.13|0
1639660800000|2021-12-16 13:20:00|6658.75|6658.75|6664.44|6664.44|6664.44|6664.44|6658.75|6658.75|0
1639661100000|2021-12-16 13:25:00|6664.51|6664.51|6663.99|6663.99|6664.99|6664.99|6663.99|6663.99|0
1639661400000|2021-12-16 13:30:00|6663.96|6663.96|6662.9|6662.9|6664.51|6664.51|6662.9|6662.9|0
1639661700000|2021-12-16 13:35:00|6662.88|6662.88|6663.56|6663.56|6663.56|6663.56|6662|6662|0
1639662000000|2021-12-16 13:40:00|6662.31|6662.31|6661.5|6661.5|6662.31|6662.31|6661.15|6661.15|0
1639662300000|2021-12-16 13:45:00|6660.5|6660.5|6656.44|6656.44|6660.5|6660.5|6655.47|6655.47|0
1639662600000|2021-12-16 13:50:00|6656.55|6656.55|6656.14|6656.14|6656.55|6656.55|6655.85|6655.85|0
1639662900000|2021-12-16 13:55:00|6654.06|6654.06|6653.85|6653.85|6654.06|6654.06|6653.46|6653.46|0
1639663200000|2021-12-16 14:00:00|6654.71|6654.71|6653.49|6653.49|6654.71|6654.71|6652.95|6652.95|0
1639663500000|2021-12-16 14:05:00|6655.09|6655.09|6656.22|6656.22|6656.22|6656.22|6652.07|6652.07|0
1639663800000|2021-12-16 14:10:00|6657.59|6657.59|6655.83|6655.83|6657.59|6657.59|6655.78|6655.78|0
1639664100000|2021-12-16 14:15:00|6656.08|6656.08|6651.06|6651.06|6656.08|6656.08|6651.06|6651.06|0
1639664400000|2021-12-16 14:20:00|6650.53|6650.53|6655.17|6655.17|6655.17|6655.17|6650.53|6650.53|0
1639664700000|2021-12-16 14:25:00|6654.11|6654.11|6654.83|6654.83|6655.22|6655.22|6653.74|6653.74|0
1639665000000|2021-12-16 14:30:00|6653.63|6653.63|6645.25|6645.25|6653.63|6653.63|6645.25|6645.25|0
1639665300000|2021-12-16 14:35:00|6643.87|6643.87|6642.21|6642.21|6646.08|6646.08|6642.21|6642.21|0
1639665600000|2021-12-16 14:40:00|6640.87|6640.87|6636.97|6636.97|6642.45|6642.45|6636.97|6636.97|0
1639665900000|2021-12-16 14:45:00|6637.12|6637.12|6643.06|6643.06|6643.06|6643.06|6637.12|6637.12|0
1639666200000|2021-12-16 14:50:00|6648.34|6648.34|6651.67|6651.67|6651.67|6651.67|6647.21|6647.21|0
1639666500000|2021-12-16 14:55:00|6656.74|6656.74|6651.43|6651.43|6656.84|6656.84|6651.43|6651.43|0
1639666800000|2021-12-16 15:00:00|6650.65|6650.65|6648.8|6648.8|6652.52|6652.52|6646.33|6646.33|0
1639667100000|2021-12-16 15:05:00|6653.09|6653.09|6651.08|6651.08|6653.8|6653.8|6650.49|6650.49|0
1639667400000|2021-12-16 15:10:00|6648.08|6648.08|6650.99|6650.99|6650.99|6650.99|6647.71|6647.71|0
1639667700000|2021-12-16 15:15:00|6651.39|6651.39|6650.49|6650.49|6651.39|6651.39|6649.39|6649.39|0
1639668000000|2021-12-16 15:20:00|6654.74|6654.74|6655.17|6655.17|6655.17|6655.17|6653.17|6653.17|0
1639668300000|2021-12-16 15:25:00|6655.99|6655.99|6660.57|6660.57|6660.57|6660.57|6655.17|6655.17|0
1639668600000|2021-12-16 15:30:00|6660.52|6660.52|6658.92|6658.92|6663.34|6663.34|6658.92|6658.92|0
1639668900000|2021-12-16 15:35:00|6659.24|6659.24|6655.46|6655.46|6659.24|6659.24|6655.46|6655.46|0
1639669200000|2021-12-16 15:40:00|6654.43|6654.43|6655.67|6655.67|6655.67|6655.67|6652.11|6652.11|0
1639669500000|2021-12-16 15:45:00|6652.51|6652.51|6651.94|6651.94|6652.51|6652.51|6651.06|6651.06|0
1639669800000|2021-12-16 15:50:00|6653.46|6653.46|6653.23|6653.23|6653.46|6653.46|6652.62|6652.62|0
1639670100000|2021-12-16 15:55:00|6652.56|6652.56|6653.84|6653.84|6653.84|6653.84|6652.5|6652.5|0
1639670400000|2021-12-16 16:00:00|6653.78|6653.78|6644|6644|6653.78|6653.78|6644|6644|0
1639670700000|2021-12-16 16:05:00|6643.6|6643.6|6644.96|6644.96|6644.96|6644.96|6643.6|6643.6|0
1639671000000|2021-12-16 16:10:00|6645.95|6645.95|6641.57|6641.57|6646.61|6646.61|6641.57|6641.57|0
1639671300000|2021-12-16 16:15:00|6641.28|6641.28|6639.33|6639.33|6641.36|6641.36|6639.33|6639.33|0
1639671600000|2021-12-16 16:20:00|6637.69|6637.69|6639.28|6639.28|6639.98|6639.98|6637.69|6637.69|0
1639671900000|2021-12-16 16:25:00|6639.57|6639.57|6641.98|6641.98|6641.98|6641.98|6637.85|6637.85|0
1639728900000|2021-12-17 08:15:00|6628.47|6628.47|6631.98|6631.98|6631.98|6631.98|6628.07|6628.07|0
1639729200000|2021-12-17 08:20:00|6632.76|6632.76|6637.44|6637.44|6637.44|6637.44|6632.76|6632.76|0
1639729500000|2021-12-17 08:25:00|6641.27|6641.27|6648.64|6648.64|6648.64|6648.64|6641.27|6641.27|0
1639729800000|2021-12-17 08:30:00|6649.59|6649.59|6651.14|6651.14|6653.6|6653.6|6649.59|6649.59|0
1639730100000|2021-12-17 08:35:00|6651.6|6651.6|6650.47|6650.47|6651.6|6651.6|6649.39|6649.39|0
1639730400000|2021-12-17 08:40:00|6647.4|6647.4|6642.47|6642.47|6647.4|6647.4|6642.47|6642.47|0
1639730700000|2021-12-17 08:45:00|6644.11|6644.11|6645.84|6645.84|6646.29|6646.29|6644.11|6644.11|0
1639731000000|2021-12-17 08:50:00|6647.54|6647.54|6652.52|6652.52|6652.52|6652.52|6647.54|6647.54|0
1639731300000|2021-12-17 08:55:00|6653.6|6653.6|6650.9|6650.9|6653.6|6653.6|6650.9|6650.9|0
1639731600000|2021-12-17 09:00:00|6651.48|6651.48|6645.97|6645.97|6651.48|6651.48|6645.97|6645.97|0
1639731900000|2021-12-17 09:05:00|6644.85|6644.85|6641.77|6641.77|6644.85|6644.85|6641.77|6641.77|0
1639732200000|2021-12-17 09:10:00|6641.3|6641.3|6638.72|6638.72|6641.35|6641.35|6638.38|6638.38|0
1639732500000|2021-12-17 09:15:00|6637.65|6637.65|6637.85|6637.85|6637.97|6637.97|6631.78|6631.78|0
1639732800000|2021-12-17 09:20:00|6639.09|6639.09|6642.47|6642.47|6642.47|6642.47|6638.5|6638.5|0
1639733100000|2021-12-17 09:25:00|6643.02|6643.02|6646.81|6646.81|6648.05|6648.05|6643.02|6643.02|0
1639733400000|2021-12-17 09:30:00|6646.09|6646.09|6643.26|6643.26|6646.31|6646.31|6643.26|6643.26|0
1639733700000|2021-12-17 09:35:00|6641.8|6641.8|6641.07|6641.07|6642.59|6642.59|6641.07|6641.07|0
1639734000000|2021-12-17 09:40:00|6641.02|6641.02|6636.11|6636.11|6641.02|6641.02|6636.11|6636.11|0
1639734300000|2021-12-17 09:45:00|6633.64|6633.64|6634.68|6634.68|6634.68|6634.68|6632.18|6632.18|0
1639734600000|2021-12-17 09:50:00|6634.67|6634.67|6640.59|6640.59|6640.59|6640.59|6634.67|6634.67|0
1639734900000|2021-12-17 09:55:00|6640.72|6640.72|6639.9|6639.9|6640.72|6640.72|6639.9|6639.9|0
1639735200000|2021-12-17 10:00:00|6642.51|6642.51|6646.5|6646.5|6647.46|6647.46|6642.51|6642.51|0
1639735500000|2021-12-17 10:05:00|6644.8|6644.8|6648.35|6648.35|6648.35|6648.35|6644.8|6644.8|0
1639735800000|2021-12-17 10:10:00|6646.15|6646.15|6646.15|6646.15|6646.15|6646.15|6646.15|6646.15|0
1639736100000|2021-12-17 10:15:00|6631.98|6631.98|6639.28|6639.28|6639.81|6639.81|6631.98|6631.98|0
1639736400000|2021-12-17 10:20:00|6637.04|6637.04|6637.26|6637.26|6638.89|6638.89|6637.04|6637.04|0
1639736700000|2021-12-17 10:25:00|6636.27|6636.27|6635.79|6635.79|6636.85|6636.85|6635.79|6635.79|0
1639737000000|2021-12-17 10:30:00|6636.07|6636.07|6639.98|6639.98|6641.2|6641.2|6636.07|6636.07|0
1639737300000|2021-12-17 10:35:00|6640.67|6640.67|6640.5|6640.5|6641.4|6641.4|6640.04|6640.04|0
1639737600000|2021-12-17 10:40:00|6642.24|6642.24|6641.61|6641.61|6643.78|6643.78|6641.61|6641.61|0
1639737900000|2021-12-17 10:45:00|6642.04|6642.04|6640.62|6640.62|6642.04|6642.04|6640.48|6640.48|0
1639738200000|2021-12-17 10:50:00|6640.93|6640.93|6652.13|6652.13|6653.48|6653.48|6640.93|6640.93|0
1639738500000|2021-12-17 10:55:00|6655.19|6655.19|6657.78|6657.78|6657.78|6657.78|6655.19|6655.19|0
1639738800000|2021-12-17 11:00:00|6658.53|6658.53|6642.42|6642.42|6658.53|6658.53|6642.42|6642.42|0
1639739100000|2021-12-17 11:05:00|6640.01|6640.01|6639.21|6639.21|6642|6642|6639.21|6639.21|0
1639739400000|2021-12-17 11:10:00|6638.9|6638.9|6643.65|6643.65|6643.65|6643.65|6638.9|6638.9|0
1639739700000|2021-12-17 11:15:00|6643.02|6643.02|6646.65|6646.65|6646.65|6646.65|6642.9|6642.9|0
1639740000000|2021-12-17 11:20:00|6647.23|6647.23|6651.68|6651.68|6651.68|6651.68|6647.23|6647.23|0
1639740300000|2021-12-17 11:25:00|6651.76|6651.76|6654.52|6654.52|6654.52|6654.52|6651.69|6651.69|0
1639740600000|2021-12-17 11:30:00|6653.53|6653.53|6655.1|6655.1|6656.59|6656.59|6653.53|6653.53|0
1639740900000|2021-12-17 11:35:00|6655.08|6655.08|6654.73|6654.73|6655.71|6655.71|6654.73|6654.73|0
1639741200000|2021-12-17 11:40:00|6655.54|6655.54|6653.9|6653.9|6656.29|6656.29|6653.9|6653.9|0
1639741500000|2021-12-17 11:45:00|6655.22|6655.22|6653.1|6653.1|6655.22|6655.22|6652.69|6652.69|0
1639741800000|2021-12-17 11:50:00|6653.39|6653.39|6655.02|6655.02|6655.02|6655.02|6653.39|6653.39|0
1639742100000|2021-12-17 11:55:00|6656.34|6656.34|6654.44|6654.44|6657.28|6657.28|6654.44|6654.44|0
1639742400000|2021-12-17 12:00:00|6657.46|6657.46|6658.34|6658.34|6658.34|6658.34|6656.95|6656.95|0
1639742700000|2021-12-17 12:05:00|6658.47|6658.47|6657.36|6657.36|6658.47|6658.47|6657.36|6657.36|0
1639743000000|2021-12-17 12:10:00|6657.75|6657.75|6657.55|6657.55|6657.75|6657.75|6655.95|6655.95|0
1639743300000|2021-12-17 12:15:00|6657.09|6657.09|6657.58|6657.58|6658.07|6658.07|6655.81|6655.81|0
1639743600000|2021-12-17 12:20:00|6657.81|6657.81|6658.11|6658.11|6658.89|6658.89|6657.47|6657.47|0
1639743900000|2021-12-17 12:25:00|6656.19|6656.19|6654.71|6654.71|6656.32|6656.32|6654.41|6654.41|0
1639744200000|2021-12-17 12:30:00|6654.32|6654.32|6653.57|6653.57|6654.32|6654.32|6651.89|6651.89|0
1639744500000|2021-12-17 12:35:00|6654.18|6654.18|6654.47|6654.47|6655.29|6655.29|6653.96|6653.96|0
1639744800000|2021-12-17 12:40:00|6654.54|6654.54|6655.78|6655.78|6655.78|6655.78|6653.44|6653.44|0
1639745100000|2021-12-17 12:45:00|6656.09|6656.09|6654.08|6654.08|6657.67|6657.67|6654.08|6654.08|0
1639745400000|2021-12-17 12:50:00|6652.16|6652.16|6653.01|6653.01|6653.01|6653.01|6650.34|6650.34|0
1639745700000|2021-12-17 12:55:00|6651.4|6651.4|6652.48|6652.48|6652.84|6652.84|6651.4|6651.4|0
1639746000000|2021-12-17 13:00:00|6652.81|6652.81|6655.73|6655.73|6655.73|6655.73|6652.81|6652.81|0
1639746300000|2021-12-17 13:05:00|6655.75|6655.75|6654.5|6654.5|6657.08|6657.08|6654.5|6654.5|0
1639746600000|2021-12-17 13:10:00|6654.42|6654.42|6660.25|6660.25|6660.25|6660.25|6654.42|6654.42|0
1639746900000|2021-12-17 13:15:00|6661.74|6661.74|6664.32|6664.32|6664.32|6664.32|6661.74|6661.74|0
1639747200000|2021-12-17 13:20:00|6663.31|6663.31|6663.65|6663.65|6663.65|6663.65|6662.08|6662.08|0
1639747500000|2021-12-17 13:25:00|6665.27|6665.27|6661.87|6661.87|6665.99|6665.99|6661.87|6661.87|0
1639747800000|2021-12-17 13:30:00|6662.41|6662.41|6664.57|6664.57|6664.57|6664.57|6661.82|6661.82|0
1639748100000|2021-12-17 13:35:00|6664.78|6664.78|6669.65|6669.65|6669.65|6669.65|6664.78|6664.78|0
1639748400000|2021-12-17 13:40:00|6671.05|6671.05|6669.76|6669.76|6671.05|6671.05|6668.63|6668.63|0
1639748700000|2021-12-17 13:45:00|6669.99|6669.99|6669.66|6669.66|6669.99|6669.99|6669.12|6669.12|0
1639749000000|2021-12-17 13:50:00|6668.7|6668.7|6668.89|6668.89|6668.89|6668.89|6667.71|6667.71|0
1639749300000|2021-12-17 13:55:00|6667.52|6667.52|6669.91|6669.91|6670.22|6670.22|6667.52|6667.52|0
1639749600000|2021-12-17 14:00:00|6671.12|6671.12|6668.12|6668.12|6671.55|6671.55|6668.12|6668.12|0
1639749900000|2021-12-17 14:05:00|6667.18|6667.18|6666.19|6666.19|6667.18|6667.18|6665.78|6665.78|0
1639750200000|2021-12-17 14:10:00|6665.17|6665.17|6665.49|6665.49|6665.77|6665.77|6664.81|6664.81|0
1639750500000|2021-12-17 14:15:00|6664.44|6664.44|6663.64|6663.64|6664.44|6664.44|6662.51|6662.51|0
1639750800000|2021-12-17 14:20:00|6667.01|6667.01|6666.31|6666.31|6667.01|6667.01|6665.09|6665.09|0
1639751100000|2021-12-17 14:25:00|6664.82|6664.82|6664.16|6664.16|6668.23|6668.23|6664.16|6664.16|0
1639751400000|2021-12-17 14:30:00|6665.84|6665.84|6672.92|6672.92|6672.92|6672.92|6664.12|6664.12|0
1639751700000|2021-12-17 14:35:00|6674.48|6674.48|6666.03|6666.03|6674.48|6674.48|6666.03|6666.03|0
1639752000000|2021-12-17 14:40:00|6665.5|6665.5|6660.68|6660.68|6665.8|6665.8|6660.68|6660.68|0
1639752300000|2021-12-17 14:45:00|6660.26|6660.26|6666.21|6666.21|6666.52|6666.52|6659.17|6659.17|0
1639752600000|2021-12-17 14:50:00|6670.36|6670.36|6679.3|6679.3|6680.36|6680.36|6670.36|6670.36|0
1639752900000|2021-12-17 14:55:00|6677.58|6677.58|6681.01|6681.01|6681.42|6681.42|6675.49|6675.49|0
1639753200000|2021-12-17 15:00:00|6682.1|6682.1|6680.63|6680.63|6682.1|6682.1|6678.21|6678.21|0
1639753500000|2021-12-17 15:05:00|6680.87|6680.87|6683.98|6683.98|6683.98|6683.98|6680.87|6680.87|0
1639753800000|2021-12-17 15:10:00|6683.92|6683.92|6683.33|6683.33|6685.46|6685.46|6683.33|6683.33|0
1639754100000|2021-12-17 15:15:00|6682.47|6682.47|6676.41|6676.41|6682.47|6682.47|6674.43|6674.43|0
1639754400000|2021-12-17 15:20:00|6678.06|6678.06|6674.89|6674.89|6679.9|6679.9|6674.89|6674.89|0
1639754700000|2021-12-17 15:25:00|6672.8|6672.8|6677.08|6677.08|6677.37|6677.37|6672.8|6672.8|0
1639755000000|2021-12-17 15:30:00|6679.68|6679.68|6685.49|6685.49|6685.49|6685.49|6678.73|6678.73|0
1639755300000|2021-12-17 15:35:00|6687.48|6687.48|6694.77|6694.77|6694.77|6694.77|6687.48|6687.48|0
1639755600000|2021-12-17 15:40:00|6696.35|6696.35|6696.08|6696.08|6696.35|6696.35|6692.02|6692.02|0
1639755900000|2021-12-17 15:45:00|6696.6|6696.6|6703.05|6703.05|6703.39|6703.39|6696.6|6696.6|0
1639756200000|2021-12-17 15:50:00|6703.29|6703.29|6709.76|6709.76|6709.76|6709.76|6703.29|6703.29|0
1639756500000|2021-12-17 15:55:00|6708.94|6708.94|6706.16|6706.16|6708.94|6708.94|6704.48|6704.48|0
1639756800000|2021-12-17 16:00:00|6706.1|6706.1|6709.03|6709.03|6709.8|6709.8|6706.1|6706.1|0
1639757100000|2021-12-17 16:05:00|6708.79|6708.79|6714.04|6714.04|6714.04|6714.04|6708.79|6708.79|0
1639757400000|2021-12-17 16:10:00|6712.16|6712.16|6716.19|6716.19|6716.19|6716.19|6712.16|6712.16|0
1639757700000|2021-12-17 16:15:00|6717.33|6717.33|6714.6|6714.6|6717.33|6717.33|6714.31|6714.31|0
1639758000000|2021-12-17 16:20:00|6716.64|6716.64|6714.92|6714.92|6716.64|6716.64|6714.92|6714.92|0
1639758300000|2021-12-17 16:25:00|6712.87|6712.87|6711.53|6711.53|6713|6713|6711.11|6711.11|0
1639988100000|2021-12-20 08:15:00|6607.21|6607.21|6612.06|6612.06|6612.06|6612.06|6604.47|6604.47|0
1639988400000|2021-12-20 08:20:00|6612.74|6612.74|6616.59|6616.59|6619.06|6619.06|6612.74|6612.74|0
1639988700000|2021-12-20 08:25:00|6618.78|6618.78|6631.98|6631.98|6631.98|6631.98|6618.78|6618.78|0
1639989000000|2021-12-20 08:30:00|6632.77|6632.77|6627.75|6627.75|6632.77|6632.77|6627.75|6627.75|0
1639989300000|2021-12-20 08:35:00|6629.41|6629.41|6630.56|6630.56|6632.04|6632.04|6627.13|6627.13|0
1639989600000|2021-12-20 08:40:00|6628.17|6628.17|6627.91|6627.91|6631.14|6631.14|6626.57|6626.57|0
1639989900000|2021-12-20 08:45:00|6626.75|6626.75|6623.48|6623.48|6628.23|6628.23|6623.48|6623.48|0
1639990200000|2021-12-20 08:50:00|6624.01|6624.01|6623.91|6623.91|6624.01|6624.01|6620.72|6620.72|0
1639990500000|2021-12-20 08:55:00|6622.53|6622.53|6622.28|6622.28|6623.55|6623.55|6620.51|6620.51|0
1639990800000|2021-12-20 09:00:00|6623.95|6623.95|6609.35|6609.35|6623.95|6623.95|6609.35|6609.35|0
1639991100000|2021-12-20 09:05:00|6607.33|6607.33|6606.93|6606.93|6607.33|6607.33|6605.82|6605.82|0
1639991400000|2021-12-20 09:10:00|6605.14|6605.14|6603.22|6603.22|6606.78|6606.78|6603.22|6603.22|0
1639991700000|2021-12-20 09:15:00|6599.81|6599.81|6600.14|6600.14|6600.28|6600.28|6597.12|6597.12|0
1639992000000|2021-12-20 09:20:00|6600.36|6600.36|6603|6603|6603|6603|6600.07|6600.07|0
1639992300000|2021-12-20 09:25:00|6602.85|6602.85|6605.9|6605.9|6605.9|6605.9|6602.42|6602.42|0
1639992600000|2021-12-20 09:30:00|6606.95|6606.95|6617.58|6617.58|6617.58|6617.58|6606.95|6606.95|0
1639992900000|2021-12-20 09:35:00|6616.86|6616.86|6618.87|6618.87|6618.87|6618.87|6615.72|6615.72|0
1639993200000|2021-12-20 09:40:00|6617.1|6617.1|6620.8|6620.8|6620.8|6620.8|6615.85|6615.85|0
1639993500000|2021-12-20 09:45:00|6622.34|6622.34|6618.01|6618.01|6622.34|6622.34|6616.51|6616.51|0
1639993800000|2021-12-20 09:50:00|6618.51|6618.51|6617.95|6617.95|6618.6|6618.6|6617.14|6617.14|0
1639994100000|2021-12-20 09:55:00|6617.27|6617.27|6620.38|6620.38|6620.38|6620.38|6615.77|6615.77|0
1639994400000|2021-12-20 10:00:00|6620.31|6620.31|6626.19|6626.19|6627.08|6627.08|6620.31|6620.31|0
1639994700000|2021-12-20 10:05:00|6627.66|6627.66|6633.15|6633.15|6633.15|6633.15|6627.49|6627.49|0
1639995000000|2021-12-20 10:10:00|6633.62|6633.62|6638.75|6638.75|6638.75|6638.75|6633.62|6633.62|0
1639995300000|2021-12-20 10:15:00|6639.77|6639.77|6638.02|6638.02|6639.77|6639.77|6637.38|6637.38|0
1639995600000|2021-12-20 10:20:00|6637.93|6637.93|6641.98|6641.98|6641.98|6641.98|6636.58|6636.58|0
1639995900000|2021-12-20 10:25:00|6642.88|6642.88|6641.83|6641.83|6642.88|6642.88|6640.51|6640.51|0
1639996200000|2021-12-20 10:30:00|6639.26|6639.26|6638.96|6638.96|6640.11|6640.11|6638.94|6638.94|0
1639996500000|2021-12-20 10:35:00|6639.72|6639.72|6639.27|6639.27|6639.82|6639.82|6638.69|6638.69|0
1639996800000|2021-12-20 10:40:00|6639.7|6639.7|6639.83|6639.83|6640.12|6640.12|6637.58|6637.58|0
1639997100000|2021-12-20 10:45:00|6638.4|6638.4|6636.95|6636.95|6638.5|6638.5|6636.95|6636.95|0
1639997400000|2021-12-20 10:50:00|6638.91|6638.91|6638.19|6638.19|6638.91|6638.91|6637.92|6637.92|0
1639997700000|2021-12-20 10:55:00|6638.28|6638.28|6639.34|6639.34|6640.04|6640.04|6638.28|6638.28|0
1639998000000|2021-12-20 11:00:00|6640.95|6640.95|6638.79|6638.79|6641.14|6641.14|6638.79|6638.79|0
1639998300000|2021-12-20 11:05:00|6634.91|6634.91|6633.12|6633.12|6634.91|6634.91|6632.64|6632.64|0
1639998600000|2021-12-20 11:10:00|6633.08|6633.08|6636.14|6636.14|6636.14|6636.14|6633.07|6633.07|0
1639998900000|2021-12-20 11:15:00|6635.41|6635.41|6635.35|6635.35|6635.62|6635.62|6635.05|6635.05|0
1639999200000|2021-12-20 11:20:00|6635.09|6635.09|6635.5|6635.5|6636.02|6636.02|6635.09|6635.09|0
1639999500000|2021-12-20 11:25:00|6635.18|6635.18|6632.96|6632.96|6635.18|6635.18|6632.96|6632.96|0
1639999800000|2021-12-20 11:30:00|6633.26|6633.26|6634.9|6634.9|6636.25|6636.25|6633.26|6633.26|0
1640000100000|2021-12-20 11:35:00|6634.8|6634.8|6633.35|6633.35|6634.83|6634.83|6633.35|6633.35|0
1640000400000|2021-12-20 11:40:00|6633.19|6633.19|6634.31|6634.31|6634.31|6634.31|6633.19|6633.19|0
1640000700000|2021-12-20 11:45:00|6633.66|6633.66|6636.05|6636.05|6636.74|6636.74|6633.19|6633.19|0
1640001000000|2021-12-20 11:50:00|6636.61|6636.61|6635.85|6635.85|6636.61|6636.61|6635.18|6635.18|0
1640001300000|2021-12-20 11:55:00|6635.56|6635.56|6637.85|6637.85|6637.85|6637.85|6635.13|6635.13|0
1640001600000|2021-12-20 12:00:00|6637.52|6637.52|6638.8|6638.8|6638.8|6638.8|6637.52|6637.52|0
1640001900000|2021-12-20 12:05:00|6638.97|6638.97|6645.68|6645.68|6645.68|6645.68|6638.97|6638.97|0
1640002200000|2021-12-20 12:10:00|6647.2|6647.2|6649.14|6649.14|6649.14|6649.14|6646.75|6646.75|0
1640002500000|2021-12-20 12:15:00|6649.97|6649.97|6645.36|6645.36|6649.97|6649.97|6642.98|6642.98|0
1640002800000|2021-12-20 12:20:00|6643.92|6643.92|6644.61|6644.61|6644.61|6644.61|6643.44|6643.44|0
1640003100000|2021-12-20 12:25:00|6642.94|6642.94|6642.83|6642.83|6642.94|6642.94|6641.5|6641.5|0
1640003400000|2021-12-20 12:30:00|6643.35|6643.35|6643.21|6643.21|6643.35|6643.35|6642.27|6642.27|0
1640003700000|2021-12-20 12:35:00|6644.54|6644.54|6644.94|6644.94|6644.94|6644.94|6643.92|6643.92|0
1640004000000|2021-12-20 12:40:00|6645.77|6645.77|6648.94|6648.94|6648.94|6648.94|6645.77|6645.77|0
1640004300000|2021-12-20 12:45:00|6648.33|6648.33|6642.87|6642.87|6648.33|6648.33|6642.87|6642.87|0
1640004600000|2021-12-20 12:50:00|6642.14|6642.14|6639.02|6639.02|6642.14|6642.14|6639.02|6639.02|0
1640004900000|2021-12-20 12:55:00|6640.53|6640.53|6641.78|6641.78|6641.78|6641.78|6639.65|6639.65|0
1640005200000|2021-12-20 13:00:00|6641.86|6641.86|6645.28|6645.28|6645.28|6645.28|6641.86|6641.86|0
1640005500000|2021-12-20 13:05:00|6645.4|6645.4|6641.8|6641.8|6645.4|6645.4|6641.8|6641.8|0
1640005800000|2021-12-20 13:10:00|6643.82|6643.82|6643.04|6643.04|6644.05|6644.05|6643.04|6643.04|0
1640006100000|2021-12-20 13:15:00|6643.13|6643.13|6644.14|6644.14|6644.45|6644.45|6643|6643|0
1640006400000|2021-12-20 13:20:00|6644.44|6644.44|6649.52|6649.52|6649.52|6649.52|6644.44|6644.44|0
1640006700000|2021-12-20 13:25:00|6648.94|6648.94|6652.93|6652.93|6652.93|6652.93|6648.74|6648.74|0
1640007000000|2021-12-20 13:30:00|6650.93|6650.93|6649.95|6649.95|6651.9|6651.9|6649.95|6649.95|0
1640007300000|2021-12-20 13:35:00|6650.98|6650.98|6653.91|6653.91|6653.91|6653.91|6650.98|6650.98|0
1640007600000|2021-12-20 13:40:00|6655.16|6655.16|6654.46|6654.46|6656.07|6656.07|6652.15|6652.15|0
1640007900000|2021-12-20 13:45:00|6652.93|6652.93|6653.45|6653.45|6654.44|6654.44|6652.93|6652.93|0
1640008200000|2021-12-20 13:50:00|6653|6653|6654.54|6654.54|6654.54|6654.54|6652.74|6652.74|0
1640008500000|2021-12-20 13:55:00|6655.79|6655.79|6658.81|6658.81|6658.81|6658.81|6655.79|6655.79|0
1640008800000|2021-12-20 14:00:00|6658.82|6658.82|6660.1|6660.1|6660.62|6660.62|6658.82|6658.82|0
1640009100000|2021-12-20 14:05:00|6659.62|6659.62|6655.72|6655.72|6659.62|6659.62|6655.72|6655.72|0
1640009400000|2021-12-20 14:10:00|6656.53|6656.53|6654.89|6654.89|6656.53|6656.53|6653.51|6653.51|0
1640009700000|2021-12-20 14:15:00|6654.33|6654.33|6654.66|6654.66|6655.95|6655.95|6654|6654|0
1640010000000|2021-12-20 14:20:00|6655.3|6655.3|6657.46|6657.46|6657.46|6657.46|6653.63|6653.63|0
1640010300000|2021-12-20 14:25:00|6658.12|6658.12|6656.36|6656.36|6658.12|6658.12|6656.33|6656.33|0
1640010600000|2021-12-20 14:30:00|6658.05|6658.05|6655.91|6655.91|6659.91|6659.91|6655.91|6655.91|0
1640010900000|2021-12-20 14:35:00|6657.2|6657.2|6660.89|6660.89|6660.89|6660.89|6657.2|6657.2|0
1640011200000|2021-12-20 14:40:00|6661.98|6661.98|6660.69|6660.69|6661.98|6661.98|6652.97|6652.97|0
1640011500000|2021-12-20 14:45:00|6658.97|6658.97|6658.4|6658.4|6658.97|6658.97|6656.61|6656.61|0
1640011800000|2021-12-20 14:50:00|6656.44|6656.44|6657.16|6657.16|6658.18|6658.18|6655.61|6655.61|0
1640012100000|2021-12-20 14:55:00|6659.05|6659.05|6675.26|6675.26|6675.26|6675.26|6659.05|6659.05|0
1640012400000|2021-12-20 15:00:00|6676|6676|6682.93|6682.93|6682.93|6682.93|6676|6676|0
1640012700000|2021-12-20 15:05:00|6684.29|6684.29|6679.74|6679.74|6684.96|6684.96|6679.74|6679.74|0
1640013000000|2021-12-20 15:10:00|6680.18|6680.18|6681.85|6681.85|6682.2|6682.2|6680.18|6680.18|0
1640013300000|2021-12-20 15:15:00|6682.12|6682.12|6687.22|6687.22|6687.75|6687.75|6680.4|6680.4|0
1640013600000|2021-12-20 15:20:00|6685.4|6685.4|6686.4|6686.4|6686.4|6686.4|6685.4|6685.4|0
1640013900000|2021-12-20 15:25:00|6680.98|6680.98|6683.17|6683.17|6683.17|6683.17|6679.81|6679.81|0
1640014200000|2021-12-20 15:30:00|6682.3|6682.3|6679.33|6679.33|6682.3|6682.3|6678.4|6678.4|0
1640014500000|2021-12-20 15:35:00|6678.18|6678.18|6681.33|6681.33|6681.33|6681.33|6677.65|6677.65|0
1640014800000|2021-12-20 15:40:00|6681.87|6681.87|6679.75|6679.75|6681.87|6681.87|6679.39|6679.39|0
1640015100000|2021-12-20 15:45:00|6681.5|6681.5|6680.56|6680.56|6681.5|6681.5|6678.92|6678.92|0
1640015400000|2021-12-20 15:50:00|6676.56|6676.56|6674.6|6674.6|6677.16|6677.16|6674.6|6674.6|0
1640015700000|2021-12-20 15:55:00|6673.71|6673.71|6674.94|6674.94|6674.94|6674.94|6673.71|6673.71|0
1640016000000|2021-12-20 16:00:00|6676.75|6676.75|6675|6675|6676.82|6676.82|6674.6|6674.6|0
1640016300000|2021-12-20 16:05:00|6676.44|6676.44|6677.16|6677.16|6677.27|6677.27|6676.44|6676.44|0
1640016600000|2021-12-20 16:10:00|6676.07|6676.07|6674.72|6674.72|6676.07|6676.07|6674.72|6674.72|0
1640016900000|2021-12-20 16:15:00|6677.29|6677.29|6679.81|6679.81|6679.81|6679.81|6677.29|6677.29|0
1640017200000|2021-12-20 16:20:00|6681.29|6681.29|6683.33|6683.33|6683.33|6683.33|6681.29|6681.29|0
1640017500000|2021-12-20 16:25:00|6683.76|6683.76|6687.61|6687.61|6687.61|6687.61|6683.76|6683.76|0
1640074500000|2021-12-21 08:15:00|6735.53|6735.53|6732.89|6732.89|6735.53|6735.53|6732.54|6732.54|0
1640074800000|2021-12-21 08:20:00|6734.39|6734.39|6736.17|6736.17|6736.17|6736.17|6729.21|6729.21|0
1640075100000|2021-12-21 08:25:00|6735.64|6735.64|6730.03|6730.03|6735.64|6735.64|6730.03|6730.03|0
1640075400000|2021-12-21 08:30:00|6727.5|6727.5|6725.1|6725.1|6727.5|6727.5|6725.1|6725.1|0
1640075700000|2021-12-21 08:35:00|6723.34|6723.34|6721.17|6721.17|6724.19|6724.19|6720.49|6720.49|0
1640076000000|2021-12-21 08:40:00|6724.1|6724.1|6723.05|6723.05|6724.46|6724.46|6723.04|6723.04|0
1640076300000|2021-12-21 08:45:00|6723.62|6723.62|6724.33|6724.33|6724.68|6724.68|6723.45|6723.45|0
1640076600000|2021-12-21 08:50:00|6720.09|6720.09|6720.13|6720.13|6720.13|6720.13|6719.19|6719.19|0
1640076900000|2021-12-21 08:55:00|6719.8|6719.8|6723.06|6723.06|6723.06|6723.06|6719.16|6719.16|0
1640077200000|2021-12-21 09:00:00|6723.1|6723.1|6725.54|6725.54|6725.54|6725.54|6722.85|6722.85|0
1640077500000|2021-12-21 09:05:00|6727.19|6727.19|6727.43|6727.43|6727.95|6727.95|6726.44|6726.44|0
1640077800000|2021-12-21 09:10:00|6729.15|6729.15|6731.83|6731.83|6731.83|6731.83|6729.12|6729.12|0
1640078100000|2021-12-21 09:15:00|6733.32|6733.32|6733.36|6733.36|6733.36|6733.36|6732.79|6732.79|0
1640078400000|2021-12-21 09:20:00|6735.1|6735.1|6735.66|6735.66|6738.06|6738.06|6734.41|6734.41|0
1640078700000|2021-12-21 09:25:00|6733.35|6733.35|6731.43|6731.43|6733.35|6733.35|6730.45|6730.45|0
1640079000000|2021-12-21 09:30:00|6731.38|6731.38|6729.71|6729.71|6731.48|6731.48|6729.71|6729.71|0
1640079300000|2021-12-21 09:35:00|6728.56|6728.56|6730.17|6730.17|6730.17|6730.17|6727.62|6727.62|0
1640079600000|2021-12-21 09:40:00|6730.05|6730.05|6728.62|6728.62|6730.05|6730.05|6726.94|6726.94|0
1640079900000|2021-12-21 09:45:00|6727.62|6727.62|6727.89|6727.89|6727.89|6727.89|6726.01|6726.01|0
1640080200000|2021-12-21 09:50:00|6727.01|6727.01|6734.81|6734.81|6734.81|6734.81|6727.01|6727.01|0
1640080500000|2021-12-21 09:55:00|6734.09|6734.09|6736.45|6736.45|6736.45|6736.45|6733.22|6733.22|0
1640080800000|2021-12-21 10:00:00|6734.23|6734.23|6732.22|6732.22|6734.62|6734.62|6732.22|6732.22|0
1640081100000|2021-12-21 10:05:00|6730.08|6730.08|6731.25|6731.25|6731.25|6731.25|6729.88|6729.88|0
1640081400000|2021-12-21 10:10:00|6734.17|6734.17|6735.51|6735.51|6735.51|6735.51|6733.94|6733.94|0
1640081700000|2021-12-21 10:15:00|6736.43|6736.43|6740.85|6740.85|6740.85|6740.85|6735.02|6735.02|0
1640082000000|2021-12-21 10:20:00|6741.31|6741.31|6742.91|6742.91|6742.91|6742.91|6739.58|6739.58|0
1640082300000|2021-12-21 10:25:00|6745.94|6745.94|6745.98|6745.98|6747.08|6747.08|6745.94|6745.94|0
1640082600000|2021-12-21 10:30:00|6743.07|6743.07|6743.57|6743.57|6744.83|6744.83|6742.48|6742.48|0
1640082900000|2021-12-21 10:35:00|6745.34|6745.34|6743.75|6743.75|6745.34|6745.34|6743.75|6743.75|0
1640083200000|2021-12-21 10:40:00|6742.04|6742.04|6738.36|6738.36|6742.04|6742.04|6738.36|6738.36|0
1640083500000|2021-12-21 10:45:00|6737.13|6737.13|6735.68|6735.68|6737.13|6737.13|6735.68|6735.68|0
1640083800000|2021-12-21 10:50:00|6735.87|6735.87|6735.68|6735.68|6735.98|6735.98|6735.68|6735.68|0
1640084100000|2021-12-21 10:55:00|6735.95|6735.95|6742.19|6742.19|6742.19|6742.19|6735.95|6735.95|0
1640084400000|2021-12-21 11:00:00|6742.08|6742.08|6743.65|6743.65|6743.65|6743.65|6741.5|6741.5|0
1640084700000|2021-12-21 11:05:00|6741.73|6741.73|6740.18|6740.18|6741.73|6741.73|6740.18|6740.18|0
1640085000000|2021-12-21 11:10:00|6738.58|6738.58|6737.58|6737.58|6739.11|6739.11|6736.46|6736.46|0
1640085300000|2021-12-21 11:15:00|6738.55|6738.55|6738.83|6738.83|6739.08|6739.08|6736.82|6736.82|0
1640085600000|2021-12-21 11:20:00|6739.18|6739.18|6740.72|6740.72|6740.72|6740.72|6739.01|6739.01|0
1640085900000|2021-12-21 11:25:00|6739.97|6739.97|6745.31|6745.31|6745.31|6745.31|6739.97|6739.97|0
1640086200000|2021-12-21 11:30:00|6747.57|6747.57|6748.92|6748.92|6750.18|6750.18|6747.57|6747.57|0
1640086500000|2021-12-21 11:35:00|6749.13|6749.13|6747.87|6747.87|6751.75|6751.75|6747.87|6747.87|0
1640086800000|2021-12-21 11:40:00|6746.34|6746.34|6743.32|6743.32|6746.38|6746.38|6743.32|6743.32|0
1640087100000|2021-12-21 11:45:00|6745.13|6745.13|6745.92|6745.92|6747.04|6747.04|6744.61|6744.61|0
1640087400000|2021-12-21 11:50:00|6746.31|6746.31|6746.08|6746.08|6746.31|6746.31|6745.34|6745.34|0
1640087700000|2021-12-21 11:55:00|6745.92|6745.92|6746.25|6746.25|6746.25|6746.25|6745.05|6745.05|0
1640088000000|2021-12-21 12:00:00|6746.44|6746.44|6744.79|6744.79|6746.44|6746.44|6744.28|6744.28|0
1640088300000|2021-12-21 12:05:00|6746.6|6746.6|6743.36|6743.36|6746.6|6746.6|6741.63|6741.63|0
1640088600000|2021-12-21 12:10:00|6743.22|6743.22|6745.38|6745.38|6745.38|6745.38|6743.22|6743.22|0
1640088900000|2021-12-21 12:15:00|6745.02|6745.02|6746.49|6746.49|6746.49|6746.49|6745.02|6745.02|0
1640089200000|2021-12-21 12:20:00|6746.18|6746.18|6745.51|6745.51|6746.18|6746.18|6745.1|6745.1|0
1640089500000|2021-12-21 12:25:00|6745.87|6745.87|6748.38|6748.38|6748.41|6748.41|6745.87|6745.87|0
1640089800000|2021-12-21 12:30:00|6747.69|6747.69|6744.63|6744.63|6747.69|6747.69|6744.63|6744.63|0
1640090100000|2021-12-21 12:35:00|6744.7|6744.7|6743.75|6743.75|6744.7|6744.7|6742.7|6742.7|0
1640090400000|2021-12-21 12:40:00|6744.01|6744.01|6747.63|6747.63|6747.63|6747.63|6744.01|6744.01|0
1640090700000|2021-12-21 12:45:00|6748.09|6748.09|6749.72|6749.72|6750.17|6750.17|6747.77|6747.77|0
1640091000000|2021-12-21 12:50:00|6750.22|6750.22|6750.22|6750.22|6750.89|6750.89|6749.97|6749.97|0
1640091300000|2021-12-21 12:55:00|6749.72|6749.72|6748.23|6748.23|6749.72|6749.72|6748.23|6748.23|0
1640091600000|2021-12-21 13:00:00|6748.38|6748.38|6745.48|6745.48|6748.38|6748.38|6744.51|6744.51|0
1640091900000|2021-12-21 13:05:00|6745.41|6745.41|6741.63|6741.63|6745.41|6745.41|6741.63|6741.63|0
1640092200000|2021-12-21 13:10:00|6740.74|6740.74|6738.34|6738.34|6740.74|6740.74|6738.34|6738.34|0
1640092500000|2021-12-21 13:15:00|6737.93|6737.93|6740.14|6740.14|6740.14|6740.14|6737.93|6737.93|0
1640092800000|2021-12-21 13:20:00|6740.8|6740.8|6736.55|6736.55|6741.41|6741.41|6736.55|6736.55|0
1640093100000|2021-12-21 13:25:00|6737.07|6737.07|6738.7|6738.7|6739.24|6739.24|6737.07|6737.07|0
1640093400000|2021-12-21 13:30:00|6739.74|6739.74|6739.33|6739.33|6739.99|6739.99|6738.64|6738.64|0
1640093700000|2021-12-21 13:35:00|6739.85|6739.85|6740.54|6740.54|6742.38|6742.38|6739.85|6739.85|0
1640094000000|2021-12-21 13:40:00|6738.94|6738.94|6741.15|6741.15|6741.78|6741.78|6738.94|6738.94|0
1640094300000|2021-12-21 13:45:00|6740.12|6740.12|6739.57|6739.57|6741.31|6741.31|6739.57|6739.57|0
1640094600000|2021-12-21 13:50:00|6738.27|6738.27|6739.18|6739.18|6739.63|6739.63|6737.36|6737.36|0
1640094900000|2021-12-21 13:55:00|6739|6739|6746.37|6746.37|6746.37|6746.37|6739|6739|0
1640095200000|2021-12-21 14:00:00|6746.67|6746.67|6747.22|6747.22|6747.58|6747.58|6746.67|6746.67|0
1640095500000|2021-12-21 14:05:00|6746.88|6746.88|6745.24|6745.24|6746.88|6746.88|6745.24|6745.24|0
1640095800000|2021-12-21 14:10:00|6744.14|6744.14|6742.86|6742.86|6744.5|6744.5|6742.86|6742.86|0
1640096100000|2021-12-21 14:15:00|6741.23|6741.23|6742.67|6742.67|6743.34|6743.34|6740.84|6740.84|0
1640096400000|2021-12-21 14:20:00|6742.24|6742.24|6741.32|6741.32|6742.24|6742.24|6741.26|6741.26|0
1640096700000|2021-12-21 14:25:00|6740.56|6740.56|6738.83|6738.83|6740.56|6740.56|6738.03|6738.03|0
1640097000000|2021-12-21 14:30:00|6740.82|6740.82|6746.31|6746.31|6747.39|6747.39|6740.82|6740.82|0
1640097300000|2021-12-21 14:35:00|6747.41|6747.41|6753.49|6753.49|6753.93|6753.93|6747.41|6747.41|0
1640097600000|2021-12-21 14:40:00|6753.86|6753.86|6746.06|6746.06|6753.86|6753.86|6746.06|6746.06|0
1640097900000|2021-12-21 14:45:00|6746.54|6746.54|6748.05|6748.05|6748.05|6748.05|6745.36|6745.36|0
1640098200000|2021-12-21 14:50:00|6746.66|6746.66|6747.94|6747.94|6747.94|6747.94|6742.95|6742.95|0
1640098500000|2021-12-21 14:55:00|6748.53|6748.53|6747.32|6747.32|6748.53|6748.53|6746.8|6746.8|0
1640098800000|2021-12-21 15:00:00|6748.45|6748.45|6751.08|6751.08|6751.62|6751.62|6748.45|6748.45|0
1640099100000|2021-12-21 15:05:00|6751.95|6751.95|6754.73|6754.73|6757.28|6757.28|6751.95|6751.95|0
1640099400000|2021-12-21 15:10:00|6756.6|6756.6|6759.18|6759.18|6759.18|6759.18|6756.26|6756.26|0
1640099700000|2021-12-21 15:15:00|6759.85|6759.85|6760.64|6760.64|6762.17|6762.17|6759.85|6759.85|0
1640100000000|2021-12-21 15:20:00|6761.06|6761.06|6755.13|6755.13|6761.06|6761.06|6755.13|6755.13|0
1640100300000|2021-12-21 15:25:00|6754.54|6754.54|6748.28|6748.28|6754.54|6754.54|6748.28|6748.28|0
1640100600000|2021-12-21 15:30:00|6748.03|6748.03|6752.64|6752.64|6752.78|6752.78|6748.03|6748.03|0
1640100900000|2021-12-21 15:35:00|6749.81|6749.81|6745.71|6745.71|6749.81|6749.81|6745.71|6745.71|0
1640101200000|2021-12-21 15:40:00|6748.82|6748.82|6750.82|6750.82|6750.82|6750.82|6748.13|6748.13|0
1640101500000|2021-12-21 15:45:00|6752|6752|6754.84|6754.84|6754.84|6754.84|6751.58|6751.58|0
1640101800000|2021-12-21 15:50:00|6755.76|6755.76|6756.09|6756.09|6757.35|6757.35|6755.76|6755.76|0
1640102100000|2021-12-21 15:55:00|6756.61|6756.61|6758.88|6758.88|6758.95|6758.95|6756.61|6756.61|0
1640102400000|2021-12-21 16:00:00|6758.6|6758.6|6760.65|6760.65|6760.92|6760.92|6758.6|6758.6|0
1640102700000|2021-12-21 16:05:00|6761.08|6761.08|6765.17|6765.17|6765.17|6765.17|6761.08|6761.08|0
1640103000000|2021-12-21 16:10:00|6764.38|6764.38|6760.54|6760.54|6764.38|6764.38|6760.54|6760.54|0
1640103300000|2021-12-21 16:15:00|6759.93|6759.93|6758.3|6758.3|6759.93|6759.93|6757.28|6757.28|0
1640103600000|2021-12-21 16:20:00|6756.9|6756.9|6758.03|6758.03|6760.22|6760.22|6756.9|6756.9|0
1640103900000|2021-12-21 16:25:00|6757.98|6757.98|6755.75|6755.75|6757.98|6757.98|6755.75|6755.75|0
1640160900000|2021-12-22 08:15:00|6793.47|6793.47|6790.66|6790.66|6793.47|6793.47|6790.26|6790.26|0
1640161200000|2021-12-22 08:20:00|6791.24|6791.24|6791.24|6791.24|6794.3|6794.3|6790.74|6790.74|0
1640161500000|2021-12-22 08:25:00|6793.66|6793.66|6789.81|6789.81|6793.66|6793.66|6789.81|6789.81|0
1640161800000|2021-12-22 08:30:00|6790.48|6790.48|6789.42|6789.42|6790.48|6790.48|6789.27|6789.27|0
1640162100000|2021-12-22 08:35:00|6791.06|6791.06|6790.68|6790.68|6791.65|6791.65|6790.68|6790.68|0
1640162400000|2021-12-22 08:40:00|6793.28|6793.28|6793.43|6793.43|6793.95|6793.95|6793.09|6793.09|0
1640162700000|2021-12-22 08:45:00|6793.22|6793.22|6795.17|6795.17|6795.17|6795.17|6793.22|6793.22|0
1640163000000|2021-12-22 08:50:00|6795.97|6795.97|6791.43|6791.43|6795.97|6795.97|6791.43|6791.43|0
1640163300000|2021-12-22 08:55:00|6792.55|6792.55|6789.4|6789.4|6793.24|6793.24|6789.4|6789.4|0
1640163600000|2021-12-22 09:00:00|6790.18|6790.18|6790.52|6790.52|6790.52|6790.52|6789.68|6789.68|0
1640163900000|2021-12-22 09:05:00|6791.78|6791.78|6789.14|6789.14|6792.32|6792.32|6789.14|6789.14|0
1640164200000|2021-12-22 09:10:00|6789.33|6789.33|6792.43|6792.43|6792.43|6792.43|6789.33|6789.33|0
1640164500000|2021-12-22 09:15:00|6793.91|6793.91|6793.95|6793.95|6793.95|6793.95|6792.28|6792.28|0
1640164800000|2021-12-22 09:20:00|6791.78|6791.78|6794.02|6794.02|6794.29|6794.29|6791.78|6791.78|0
1640165100000|2021-12-22 09:25:00|6793.75|6793.75|6793.46|6793.46|6794.29|6794.29|6793.42|6793.42|0
1640165400000|2021-12-22 09:30:00|6794.43|6794.43|6794.28|6794.28|6795.94|6795.94|6794.28|6794.28|0
1640165700000|2021-12-22 09:35:00|6794.43|6794.43|6794.17|6794.17|6795.06|6795.06|6794.17|6794.17|0
1640166000000|2021-12-22 09:40:00|6792.97|6792.97|6794.16|6794.16|6794.16|6794.16|6792.97|6792.97|0
1640166300000|2021-12-22 09:45:00|6794.95|6794.95|6795.83|6795.83|6795.83|6795.83|6794.95|6794.95|0
1640166600000|2021-12-22 09:50:00|6794.86|6794.86|6796.28|6796.28|6796.28|6796.28|6794.86|6794.86|0
1640166900000|2021-12-22 09:55:00|6796.58|6796.58|6795.85|6795.85|6796.58|6796.58|6795.62|6795.62|0
1640167200000|2021-12-22 10:00:00|6797.16|6797.16|6800.31|6800.31|6800.31|6800.31|6797.16|6797.16|0
1640167500000|2021-12-22 10:05:00|6799.83|6799.83|6800.82|6800.82|6800.82|6800.82|6799.83|6799.83|0
1640167800000|2021-12-22 10:10:00|6800.85|6800.85|6802.38|6802.38|6802.38|6802.38|6800.29|6800.29|0
1640168100000|2021-12-22 10:15:00|6801.21|6801.21|6803.59|6803.59|6803.59|6803.59|6801.21|6801.21|0
1640168400000|2021-12-22 10:20:00|6802.25|6802.25|6801.98|6801.98|6802.25|6802.25|6801.35|6801.35|0
1640168700000|2021-12-22 10:25:00|6802.13|6802.13|6805.4|6805.4|6805.4|6805.4|6801.89|6801.89|0
1640169000000|2021-12-22 10:30:00|6804.66|6804.66|6804.55|6804.55|6805.62|6805.62|6804.51|6804.51|0
1640169300000|2021-12-22 10:35:00|6804.44|6804.44|6806.02|6806.02|6806.02|6806.02|6804.12|6804.12|0
1640169600000|2021-12-22 10:40:00|6806.74|6806.74|6806.86|6806.86|6808.23|6808.23|6806.74|6806.74|0
1640169900000|2021-12-22 10:45:00|6807.61|6807.61|6809|6809|6809|6809|6805.64|6805.64|0
1640170200000|2021-12-22 10:50:00|6808.37|6808.37|6810.56|6810.56|6810.59|6810.59|6808.37|6808.37|0
1640170500000|2021-12-22 10:55:00|6810.3|6810.3|6812.72|6812.72|6812.72|6812.72|6810.3|6810.3|0
1640170800000|2021-12-22 11:00:00|6812.5|6812.5|6812.46|6812.46|6813.65|6813.65|6812.46|6812.46|0
1640171100000|2021-12-22 11:05:00|6815.57|6815.57|6815.84|6815.84|6815.84|6815.84|6814.93|6814.93|0
1640171400000|2021-12-22 11:10:00|6816.94|6816.94|6817.82|6817.82|6818.4|6818.4|6816.94|6816.94|0
1640171700000|2021-12-22 11:15:00|6817.41|6817.41|6818.37|6818.37|6818.9|6818.9|6817.41|6817.41|0
1640172000000|2021-12-22 11:20:00|6818.5|6818.5|6819.41|6819.41|6819.41|6819.41|6818.26|6818.26|0
1640172300000|2021-12-22 11:25:00|6819.63|6819.63|6819.43|6819.43|6820.76|6820.76|6819.33|6819.33|0
1640172600000|2021-12-22 11:30:00|6818.93|6818.93|6820.73|6820.73|6820.73|6820.73|6818.93|6818.93|0
1640172900000|2021-12-22 11:35:00|6821.31|6821.31|6824.09|6824.09|6824.09|6824.09|6821.31|6821.31|0
1640173200000|2021-12-22 11:40:00|6823.31|6823.31|6823.99|6823.99|6824.31|6824.31|6823.31|6823.31|0
1640173500000|2021-12-22 11:45:00|6824.62|6824.62|6831.27|6831.27|6831.27|6831.27|6824.62|6824.62|0
1640173800000|2021-12-22 11:50:00|6831.77|6831.77|6831.55|6831.55|6831.89|6831.89|6831.35|6831.35|0
1640174100000|2021-12-22 11:55:00|6831.45|6831.45|6837.37|6837.37|6837.37|6837.37|6831.14|6831.14|0
1640174400000|2021-12-22 12:00:00|6837.1|6837.1|6838.39|6838.39|6838.39|6838.39|6835.76|6835.76|0
1640174700000|2021-12-22 12:05:00|6837.33|6837.33|6840.01|6840.01|6840.01|6840.01|6837.33|6837.33|0
1640175000000|2021-12-22 12:10:00|6840.48|6840.48|6841.24|6841.24|6841.25|6841.25|6840.48|6840.48|0
1640175300000|2021-12-22 12:15:00|6841.36|6841.36|6843.48|6843.48|6843.84|6843.84|6841.36|6841.36|0
1640175600000|2021-12-22 12:20:00|6843.06|6843.06|6844.38|6844.38|6844.38|6844.38|6843.06|6843.06|0
1640175900000|2021-12-22 12:25:00|6844.02|6844.02|6846.86|6846.86|6847.18|6847.18|6844.02|6844.02|0
1640176200000|2021-12-22 12:30:00|6847.16|6847.16|6848.62|6848.62|6848.62|6848.62|6846.79|6846.79|0
1640176500000|2021-12-22 12:35:00|6848.59|6848.59|6850.71|6850.71|6851.07|6851.07|6848.59|6848.59|0
1640176800000|2021-12-22 12:40:00|6850.83|6850.83|6851.12|6851.12|6851.12|6851.12|6850.83|6850.83|0
1640177100000|2021-12-22 12:45:00|6851.7|6851.7|6851.69|6851.69|6852.79|6852.79|6851.49|6851.49|0
1640177400000|2021-12-22 12:50:00|6851.91|6851.91|6850.97|6850.97|6851.94|6851.94|6850.97|6850.97|0
1640177700000|2021-12-22 12:55:00|6848.95|6848.95|6849.32|6849.32|6849.32|6849.32|6847.59|6847.59|0
1640178000000|2021-12-22 13:00:00|6848.77|6848.77|6846.6|6846.6|6848.77|6848.77|6846.26|6846.26|0
1640178300000|2021-12-22 13:05:00|6842.56|6842.56|6843.72|6843.72|6843.72|6843.72|6842.56|6842.56|0
1640178600000|2021-12-22 13:10:00|6843.13|6843.13|6841.91|6841.91|6843.13|6843.13|6840.65|6840.65|0
1640178900000|2021-12-22 13:15:00|6838.89|6838.89|6842.22|6842.22|6842.22|6842.22|6838.89|6838.89|0
1640179200000|2021-12-22 13:20:00|6842.35|6842.35|6844.05|6844.05|6844.05|6844.05|6842.35|6842.35|0
1640179500000|2021-12-22 13:25:00|6843.63|6843.63|6845.48|6845.48|6845.55|6845.55|6843.63|6843.63|0
1640179800000|2021-12-22 13:30:00|6847.26|6847.26|6850.88|6850.88|6851.26|6851.26|6847.26|6847.26|0
1640180100000|2021-12-22 13:35:00|6852.6|6852.6|6849.76|6849.76|6852.6|6852.6|6849.76|6849.76|0
1640180400000|2021-12-22 13:40:00|6847.88|6847.88|6849.32|6849.32|6849.32|6849.32|6847.88|6847.88|0
1640180700000|2021-12-22 13:45:00|6848.94|6848.94|6850.53|6850.53|6850.53|6850.53|6848.94|6848.94|0
1640181000000|2021-12-22 13:50:00|6851.13|6851.13|6850.77|6850.77|6851.13|6851.13|6849.67|6849.67|0
1640181300000|2021-12-22 13:55:00|6849.69|6849.69|6850.1|6850.1|6850.1|6850.1|6849.41|6849.41|0
1640181600000|2021-12-22 14:00:00|6849.97|6849.97|6849.69|6849.69|6849.97|6849.97|6848.99|6848.99|0
1640181900000|2021-12-22 14:05:00|6849.53|6849.53|6852.44|6852.44|6852.44|6852.44|6849.53|6849.53|0
1640182200000|2021-12-22 14:10:00|6851.53|6851.53|6854.53|6854.53|6855.25|6855.25|6851.53|6851.53|0
1640182500000|2021-12-22 14:15:00|6853.89|6853.89|6851.03|6851.03|6854.97|6854.97|6851.03|6851.03|0
1640182800000|2021-12-22 14:20:00|6851.07|6851.07|6850.57|6850.57|6851.56|6851.56|6850.57|6850.57|0
1640183100000|2021-12-22 14:25:00|6851.03|6851.03|6852.11|6852.11|6852.23|6852.23|6851.03|6851.03|0
1640183400000|2021-12-22 14:30:00|6852.06|6852.06|6853.03|6853.03|6853.5|6853.5|6850.06|6850.06|0
1640183700000|2021-12-22 14:35:00|6852.21|6852.21|6851.46|6851.46|6852.21|6852.21|6849.89|6849.89|0
1640184000000|2021-12-22 14:40:00|6854.56|6854.56|6859.74|6859.74|6859.74|6859.74|6853.25|6853.25|0
1640184300000|2021-12-22 14:45:00|6862.49|6862.49|6861.28|6861.28|6863.93|6863.93|6861.28|6861.28|0
1640184600000|2021-12-22 14:50:00|6860.36|6860.36|6861.66|6861.66|6861.66|6861.66|6857.78|6857.78|0
1640184900000|2021-12-22 14:55:00|6862.78|6862.78|6859.35|6859.35|6863.01|6863.01|6859.07|6859.07|0
1640185200000|2021-12-22 15:00:00|6859.98|6859.98|6860.29|6860.29|6862.96|6862.96|6859.98|6859.98|0
1640185500000|2021-12-22 15:05:00|6855.75|6855.75|6852.16|6852.16|6855.75|6855.75|6852.11|6852.11|0
1640185800000|2021-12-22 15:10:00|6853.58|6853.58|6855.98|6855.98|6855.98|6855.98|6853.29|6853.29|0
1640186100000|2021-12-22 15:15:00|6855.85|6855.85|6854.57|6854.57|6856.04|6856.04|6853.88|6853.88|0
1640186400000|2021-12-22 15:20:00|6853.91|6853.91|6851.25|6851.25|6853.91|6853.91|6851.25|6851.25|0
1640186700000|2021-12-22 15:25:00|6851.07|6851.07|6858.39|6858.39|6858.39|6858.39|6851.07|6851.07|0
1640187000000|2021-12-22 15:30:00|6855.2|6855.2|6852.35|6852.35|6855.2|6855.2|6852.35|6852.35|0
1640187300000|2021-12-22 15:35:00|6852.72|6852.72|6851.49|6851.49|6852.72|6852.72|6851.41|6851.41|0
1640187600000|2021-12-22 15:40:00|6853.6|6853.6|6855.31|6855.31|6856.53|6856.53|6853.6|6853.6|0
1640187900000|2021-12-22 15:45:00|6856.06|6856.06|6852.72|6852.72|6856.06|6856.06|6852.72|6852.72|0
1640188200000|2021-12-22 15:50:00|6853.55|6853.55|6853.43|6853.43|6853.73|6853.73|6853.09|6853.09|0
1640188500000|2021-12-22 15:55:00|6854.97|6854.97|6857.84|6857.84|6857.84|6857.84|6854.28|6854.28|0
1640188800000|2021-12-22 16:00:00|6858.71|6858.71|6860|6860|6860.93|6860.93|6858.47|6858.47|0
1640189100000|2021-12-22 16:05:00|6860.47|6860.47|6862.96|6862.96|6862.96|6862.96|6860.15|6860.15|0
1640189400000|2021-12-22 16:10:00|6864.4|6864.4|6864.72|6864.72|6865.6|6865.6|6864.4|6864.4|0
1640189700000|2021-12-22 16:15:00|6864.95|6864.95|6865.49|6865.49|6866.37|6866.37|6864.21|6864.21|0
1640190000000|2021-12-22 16:20:00|6868.21|6868.21|6864.36|6864.36|6868.65|6868.65|6864.36|6864.36|0
1640190300000|2021-12-22 16:25:00|6864.77|6864.77|6863.93|6863.93|6865.39|6865.39|6863.93|6863.93|0
1640247300000|2021-12-23 08:15:00|6902.46|6902.46|6897.01|6897.01|6902.46|6902.46|6897.01|6897.01|0
1640247600000|2021-12-23 08:20:00|6895.47|6895.47|6893.98|6893.98|6895.9|6895.9|6893.22|6893.22|0
1640247900000|2021-12-23 08:25:00|6894.3|6894.3|6898.86|6898.86|6898.86|6898.86|6894.3|6894.3|0
1640248200000|2021-12-23 08:30:00|6900.25|6900.25|6899.65|6899.65|6901.24|6901.24|6899.65|6899.65|0
1640248500000|2021-12-23 08:35:00|6897.21|6897.21|6890.92|6890.92|6897.21|6897.21|6890.92|6890.92|0
1640248800000|2021-12-23 08:40:00|6889.81|6889.81|6894.14|6894.14|6894.14|6894.14|6889.81|6889.81|0
1640249100000|2021-12-23 08:45:00|6894.96|6894.96|6899.04|6899.04|6900.15|6900.15|6894.96|6894.96|0
1640249400000|2021-12-23 08:50:00|6901.59|6901.59|6901.47|6901.47|6901.59|6901.59|6897.85|6897.85|0
1640249700000|2021-12-23 08:55:00|6899.96|6899.96|6898.3|6898.3|6899.96|6899.96|6898.3|6898.3|0
1640250000000|2021-12-23 09:00:00|6900|6900|6901.36|6901.36|6901.36|6901.36|6899.29|6899.29|0
1640250300000|2021-12-23 09:05:00|6901.47|6901.47|6905.25|6905.25|6905.25|6905.25|6901.47|6901.47|0
1640250600000|2021-12-23 09:10:00|6907.11|6907.11|6911.11|6911.11|6911.11|6911.11|6907.11|6907.11|0
1640250900000|2021-12-23 09:15:00|6911.42|6911.42|6912.72|6912.72|6914.49|6914.49|6911.42|6911.42|0
1640251200000|2021-12-23 09:20:00|6912.63|6912.63|6910.02|6910.02|6912.63|6912.63|6909.92|6909.92|0
1640251500000|2021-12-23 09:25:00|6910.42|6910.42|6910.63|6910.63|6911.37|6911.37|6910.42|6910.42|0
1640251800000|2021-12-23 09:30:00|6911.48|6911.48|6913.02|6913.02|6913.02|6913.02|6911.48|6911.48|0
1640252100000|2021-12-23 09:35:00|6912.47|6912.47|6916.24|6916.24|6916.24|6916.24|6911.89|6911.89|0
1640252400000|2021-12-23 09:40:00|6916.41|6916.41|6917.47|6917.47|6917.51|6917.51|6916.41|6916.41|0
1640252700000|2021-12-23 09:45:00|6918.79|6918.79|6919.08|6919.08|6920.05|6920.05|6918.79|6918.79|0
1640253000000|2021-12-23 09:50:00|6919.78|6919.78|6923.78|6923.78|6923.78|6923.78|6919.49|6919.49|0
1640253300000|2021-12-23 09:55:00|6923.85|6923.85|6923.7|6923.7|6924.06|6924.06|6923.28|6923.28|0
1640253600000|2021-12-23 10:00:00|6923.77|6923.77|6922.25|6922.25|6924.28|6924.28|6922.25|6922.25|0
1640253900000|2021-12-23 10:05:00|6921.69|6921.69|6921.88|6921.88|6922.44|6922.44|6921.69|6921.69|0
1640254200000|2021-12-23 10:10:00|6921.5|6921.5|6923.11|6923.11|6923.11|6923.11|6921.5|6921.5|0
1640254500000|2021-12-23 10:15:00|6924.45|6924.45|6927.26|6927.26|6927.26|6927.26|6924.45|6924.45|0
1640254800000|2021-12-23 10:20:00|6927.1|6927.1|6925.22|6925.22|6927.1|6927.1|6924.16|6924.16|0
1640255100000|2021-12-23 10:25:00|6924.11|6924.11|6924.23|6924.23|6926.13|6926.13|6924.11|6924.11|0
1640255400000|2021-12-23 10:30:00|6923.97|6923.97|6927.08|6927.08|6927.08|6927.08|6923.3|6923.3|0
1640255700000|2021-12-23 10:35:00|6927.99|6927.99|6928.74|6928.74|6929.11|6929.11|6927.99|6927.99|0
1640256000000|2021-12-23 10:40:00|6929.49|6929.49|6939.19|6939.19|6939.19|6939.19|6929.49|6929.49|0
1640256300000|2021-12-23 10:45:00|6935.73|6935.73|6927.59|6927.59|6935.73|6935.73|6927.59|6927.59|0
1640256600000|2021-12-23 10:50:00|6926.53|6926.53|6923.58|6923.58|6926.53|6926.53|6923.58|6923.58|0
1640256900000|2021-12-23 10:55:00|6924.6|6924.6|6919.17|6919.17|6924.6|6924.6|6919.17|6919.17|0
1640257200000|2021-12-23 11:00:00|6914.23|6914.23|6916.52|6916.52|6916.52|6916.52|6911.37|6911.37|0
1640257500000|2021-12-23 11:05:00|6915.2|6915.2|6910.2|6910.2|6915.2|6915.2|6907.63|6907.63|0
1640257800000|2021-12-23 11:10:00|6910.81|6910.81|6908.93|6908.93|6910.81|6910.81|6907.25|6907.25|0
1640258100000|2021-12-23 11:15:00|6907.17|6907.17|6906.68|6906.68|6907.89|6907.89|6906.68|6906.68|0
1640258400000|2021-12-23 11:20:00|6904.93|6904.93|6908.82|6908.82|6908.82|6908.82|6904.93|6904.93|0
1640258700000|2021-12-23 11:25:00|6910.5|6910.5|6910.05|6910.05|6910.51|6910.51|6908.21|6908.21|0
1640259000000|2021-12-23 11:30:00|6911.63|6911.63|6911.11|6911.11|6911.9|6911.9|6910.74|6910.74|0
1640259300000|2021-12-23 11:35:00|6910|6910|6909.08|6909.08|6910|6910|6908.75|6908.75|0
1640259600000|2021-12-23 11:40:00|6910.41|6910.41|6911.31|6911.31|6911.58|6911.58|6910.15|6910.15|0
1640259900000|2021-12-23 11:45:00|6911.67|6911.67|6908.22|6908.22|6911.67|6911.67|6908.22|6908.22|0
1640260200000|2021-12-23 11:50:00|6907.19|6907.19|6909.13|6909.13|6909.47|6909.47|6906.87|6906.87|0
1640260500000|2021-12-23 11:55:00|6909.8|6909.8|6910.61|6910.61|6910.61|6910.61|6909.55|6909.55|0
1640260800000|2021-12-23 12:00:00|6912.36|6912.36|6909.64|6909.64|6912.4|6912.4|6909.19|6909.19|0
1640261100000|2021-12-23 12:05:00|6912.27|6912.27|6913.8|6913.8|6913.8|6913.8|6912.26|6912.26|0
1640261400000|2021-12-23 12:10:00|6913.27|6913.27|6912.95|6912.95|6913.56|6913.56|6912.35|6912.35|0
1640261700000|2021-12-23 12:15:00|6913.88|6913.88|6914.31|6914.31|6914.77|6914.77|6913.88|6913.88|0
1640262000000|2021-12-23 12:20:00|6914.74|6914.74|6912.96|6912.96|6915.23|6915.23|6912.96|6912.96|0
1640262300000|2021-12-23 12:25:00|6913.35|6913.35|6914.36|6914.36|6914.36|6914.36|6913.35|6913.35|0
1640262600000|2021-12-23 12:30:00|6914.81|6914.81|6915.01|6915.01|6915.59|6915.59|6914.14|6914.14|0
1640262900000|2021-12-23 12:35:00|6914.83|6914.83|6913.86|6913.86|6915.75|6915.75|6913.86|6913.86|0
1640263200000|2021-12-23 12:40:00|6914.7|6914.7|6914.96|6914.96|6916.02|6916.02|6914.09|6914.09|0
1640263500000|2021-12-23 12:45:00|6914.88|6914.88|6915.18|6915.18|6916.11|6916.11|6914.88|6914.88|0
1640263800000|2021-12-23 12:50:00|6917.7|6917.7|6915.81|6915.81|6917.7|6917.7|6914.73|6914.73|0
1640264100000|2021-12-23 12:55:00|6917.4|6917.4|6916.11|6916.11|6917.4|6917.4|6916.11|6916.11|0
1640264400000|2021-12-23 13:00:00|6916.14|6916.14|6912.32|6912.32|6916.14|6916.14|6912.32|6912.32|0
1640264700000|2021-12-23 13:05:00|6913.14|6913.14|6913.36|6913.36|6913.81|6913.81|6912.88|6912.88|0
1640265000000|2021-12-23 13:10:00|6912.52|6912.52|6913.95|6913.95|6913.95|6913.95|6911.7|6911.7|0
1640265300000|2021-12-23 13:15:00|6914.7|6914.7|6913.88|6913.88|6914.7|6914.7|6913.01|6913.01|0
1640265600000|2021-12-23 13:20:00|6914.03|6914.03|6917.08|6917.08|6917.08|6917.08|6913.51|6913.51|0
1640265900000|2021-12-23 13:25:00|6916.82|6916.82|6918.42|6918.42|6918.42|6918.42|6916.82|6916.82|0
1640266200000|2021-12-23 13:30:00|6920.41|6920.41|6921.38|6921.38|6921.63|6921.63|6919.83|6919.83|0
1640266500000|2021-12-23 13:35:00|6922.29|6922.29|6923.06|6923.06|6924.37|6924.37|6922.29|6922.29|0
1640266800000|2021-12-23 13:40:00|6922.84|6922.84|6922.38|6922.38|6923.07|6923.07|6921.88|6921.88|0
1640267100000|2021-12-23 13:45:00|6922.23|6922.23|6921.65|6921.65|6923.06|6923.06|6921.65|6921.65|0
1640267400000|2021-12-23 13:50:00|6921.5|6921.5|6921.56|6921.56|6921.56|6921.56|6920.97|6920.97|0
1640267700000|2021-12-23 13:55:00|6921.86|6921.86|6920.38|6920.38|6922.25|6922.25|6920.16|6920.16|0
1640268000000|2021-12-23 14:00:00|6920.96|6920.96|6921.47|6921.47|6921.47|6921.47|6920.01|6920.01|0
1640268300000|2021-12-23 14:05:00|6921.36|6921.36|6921.23|6921.23|6921.36|6921.36|6920.35|6920.35|0
1640268600000|2021-12-23 14:10:00|6921.59|6921.59|6922.25|6922.25|6922.25|6922.25|6921.29|6921.29|0
1640268900000|2021-12-23 14:15:00|6922.69|6922.69|6919.5|6919.5|6923.26|6923.26|6919.5|6919.5|0
1640269200000|2021-12-23 14:20:00|6919.89|6919.89|6922.43|6922.43|6922.43|6922.43|6919.89|6919.89|0
1640269500000|2021-12-23 14:25:00|6921.85|6921.85|6918.43|6918.43|6921.85|6921.85|6917.54|6917.54|0
1640269800000|2021-12-23 14:30:00|6917.85|6917.85|6915.1|6915.1|6918.23|6918.23|6915.1|6915.1|0
1640270100000|2021-12-23 14:35:00|6914.21|6914.21|6913.47|6913.47|6915.53|6915.53|6913.47|6913.47|0
1640270400000|2021-12-23 14:40:00|6910.38|6910.38|6906.72|6906.72|6910.38|6910.38|6906.72|6906.72|0
1640270700000|2021-12-23 14:45:00|6908.34|6908.34|6904.99|6904.99|6908.34|6908.34|6904.99|6904.99|0
1640271000000|2021-12-23 14:50:00|6903.54|6903.54|6905.06|6905.06|6906.03|6906.03|6903.54|6903.54|0
1640271300000|2021-12-23 14:55:00|6905.64|6905.64|6908.98|6908.98|6908.98|6908.98|6904.43|6904.43|0
1640271600000|2021-12-23 15:00:00|6910.74|6910.74|6911.51|6911.51|6912.28|6912.28|6910.74|6910.74|0
1640271900000|2021-12-23 15:05:00|6911.55|6911.55|6909.88|6909.88|6912.43|6912.43|6909.88|6909.88|0
1640272200000|2021-12-23 15:10:00|6910.42|6910.42|6911.42|6911.42|6911.42|6911.42|6910.35|6910.35|0
1640272500000|2021-12-23 15:15:00|6914.7|6914.7|6915.27|6915.27|6916.24|6916.24|6913.61|6913.61|0
1640272800000|2021-12-23 15:20:00|6914.73|6914.73|6913.25|6913.25|6914.78|6914.78|6913.25|6913.25|0
1640273100000|2021-12-23 15:25:00|6914.07|6914.07|6910.67|6910.67|6914.94|6914.94|6910.67|6910.67|0
1640273400000|2021-12-23 15:30:00|6910.88|6910.88|6909.6|6909.6|6910.88|6910.88|6908.93|6908.93|0
1640273700000|2021-12-23 15:35:00|6909.67|6909.67|6913.12|6913.12|6913.47|6913.47|6909.67|6909.67|0
1640274000000|2021-12-23 15:40:00|6913|6913|6915.01|6915.01|6916.39|6916.39|6913|6913|0
1640274300000|2021-12-23 15:45:00|6916.04|6916.04|6917.29|6917.29|6918.07|6918.07|6916.04|6916.04|0
1640274600000|2021-12-23 15:50:00|6918.65|6918.65|6919.76|6919.76|6919.76|6919.76|6917.83|6917.83|0
1640274900000|2021-12-23 15:55:00|6919.53|6919.53|6920.65|6920.65|6920.65|6920.65|6918.7|6918.7|0
1640275200000|2021-12-23 16:00:00|6920.58|6920.58|6920.7|6920.7|6922.47|6922.47|6919.77|6919.77|0
1640275500000|2021-12-23 16:05:00|6920.42|6920.42|6923.26|6923.26|6923.26|6923.26|6920.42|6920.42|0
1640275800000|2021-12-23 16:10:00|6925.24|6925.24|6923.97|6923.97|6925.24|6925.24|6923.64|6923.64|0
1640276100000|2021-12-23 16:15:00|6925.16|6925.16|6924.63|6924.63|6927|6927|6924.63|6924.63|0
1640276400000|2021-12-23 16:20:00|6924.52|6924.52|6923.08|6923.08|6924.52|6924.52|6923.08|6923.08|0
1640276700000|2021-12-23 16:25:00|6924.65|6924.65|6922.56|6922.56|6925.56|6925.56|6922.56|6922.56|0
1640333700000|2021-12-24 08:15:00|6934.54|6934.54|6938.7|6938.7|6938.7|6938.7|6934.54|6934.54|0
1640334000000|2021-12-24 08:20:00|6938.6|6938.6|6940.78|6940.78|6940.78|6940.78|6938.6|6938.6|0
1640334300000|2021-12-24 08:25:00|6935.43|6935.43|6931.82|6931.82|6935.43|6935.43|6931.82|6931.82|0
1640334600000|2021-12-24 08:30:00|6928.44|6928.44|6932.75|6932.75|6932.75|6932.75|6928.44|6928.44|0
1640334900000|2021-12-24 08:35:00|6932.07|6932.07|6932.31|6932.31|6932.52|6932.52|6931.63|6931.63|0
1640335200000|2021-12-24 08:40:00|6934.07|6934.07|6934.11|6934.11|6937.26|6937.26|6934.07|6934.07|0
1640335500000|2021-12-24 08:45:00|6934.17|6934.17|6931.07|6931.07|6934.17|6934.17|6931.07|6931.07|0
1640335800000|2021-12-24 08:50:00|6931.02|6931.02|6933.25|6933.25|6933.25|6933.25|6930.02|6930.02|0
1640336100000|2021-12-24 08:55:00|6933.23|6933.23|6931.95|6931.95|6933.23|6933.23|6931.19|6931.19|0
1640336400000|2021-12-24 09:00:00|6932.59|6932.59|6932.17|6932.17|6932.7|6932.7|6931.76|6931.76|0
1640336700000|2021-12-24 09:05:00|6932.03|6932.03|6931.3|6931.3|6932.03|6932.03|6930.45|6930.45|0
1640337000000|2021-12-24 09:10:00|6932.3|6932.3|6930.32|6930.32|6932.76|6932.76|6930.32|6930.32|0
1640337300000|2021-12-24 09:15:00|6930.76|6930.76|6929.24|6929.24|6930.76|6930.76|6926.97|6926.97|0
1640337600000|2021-12-24 09:20:00|6929.58|6929.58|6929.72|6929.72|6930.35|6930.35|6929.58|6929.58|0
1640337900000|2021-12-24 09:25:00|6929.48|6929.48|6926.45|6926.45|6929.48|6929.48|6926.07|6926.07|0
1640338200000|2021-12-24 09:30:00|6926.69|6926.69|6928.97|6928.97|6928.97|6928.97|6926.69|6926.69|0
1640338500000|2021-12-24 09:35:00|6930.35|6930.35|6931.68|6931.68|6932.02|6932.02|6930.35|6930.35|0
1640338800000|2021-12-24 09:40:00|6932.36|6932.36|6930.77|6930.77|6932.36|6932.36|6930.76|6930.76|0
1640339100000|2021-12-24 09:45:00|6931.19|6931.19|6932.43|6932.43|6932.92|6932.92|6931.19|6931.19|0
1640339400000|2021-12-24 09:50:00|6931.63|6931.63|6931.36|6931.36|6933.23|6933.23|6929.84|6929.84|0
1640339700000|2021-12-24 09:55:00|6931.02|6931.02|6930.67|6930.67|6931.32|6931.32|6930.67|6930.67|0
1640340000000|2021-12-24 10:00:00|6931.18|6931.18|6929.26|6929.26|6931.18|6931.18|6929.26|6929.26|0
1640340300000|2021-12-24 10:05:00|6928.87|6928.87|6930.25|6930.25|6930.25|6930.25|6928.87|6928.87|0
1640340600000|2021-12-24 10:10:00|6931.13|6931.13|6930.69|6930.69|6931.13|6931.13|6929.52|6929.52|0
1640340900000|2021-12-24 10:15:00|6930.51|6930.51|6930.12|6930.12|6931.05|6931.05|6930.12|6930.12|0
1640341200000|2021-12-24 10:20:00|6930.57|6930.57|6930.83|6930.83|6931.19|6931.19|6930.57|6930.57|0
1640341500000|2021-12-24 10:25:00|6930.94|6930.94|6930.82|6930.82|6930.94|6930.94|6930.41|6930.41|0
1640341800000|2021-12-24 10:30:00|6930.93|6930.93|6931.28|6931.28|6931.28|6931.28|6930.93|6930.93|0
1640342100000|2021-12-24 10:35:00|6931.49|6931.49|6932.84|6932.84|6932.84|6932.84|6930.63|6930.63|0
1640342400000|2021-12-24 10:40:00|6932.92|6932.92|6933.03|6933.03|6933.55|6933.55|6932.62|6932.62|0
1640342700000|2021-12-24 10:45:00|6933.14|6933.14|6932.42|6932.42|6933.37|6933.37|6932.42|6932.42|0
1640343000000|2021-12-24 10:50:00|6931.99|6931.99|6921.65|6921.65|6931.99|6931.99|6921.65|6921.65|0
1640343300000|2021-12-24 10:55:00|6921.81|6921.81|6922.56|6922.56|6923.36|6923.36|6921.64|6921.64|0
1640343600000|2021-12-24 11:00:00|6920.44|6920.44|6923.39|6923.39|6923.69|6923.69|6920.44|6920.44|0
1640343900000|2021-12-24 11:05:00|6923.81|6923.81|6925.93|6925.93|6926.58|6926.58|6923.16|6923.16|0
1640344200000|2021-12-24 11:10:00|6925.73|6925.73|6925.96|6925.96|6925.96|6925.96|6925.73|6925.73|0
1640344500000|2021-12-24 11:15:00|6926.26|6926.26|6925.37|6925.37|6926.26|6926.26|6925.37|6925.37|0
1640344800000|2021-12-24 11:20:00|6923.89|6923.89|6924.65|6924.65|6924.65|6924.65|6923.47|6923.47|0
1640345100000|2021-12-24 11:25:00|6924.6|6924.6|6925.3|6925.3|6925.93|6925.93|6924.57|6924.57|0
1640345400000|2021-12-24 11:30:00|6925|6925|6928.05|6928.05|6928.62|6928.62|6925|6925|0
1640345700000|2021-12-24 11:35:00|6928.51|6928.51|6931.28|6931.28|6931.28|6931.28|6928.51|6928.51|0
1640346000000|2021-12-24 11:40:00|6931.77|6931.77|6933.69|6933.69|6933.69|6933.69|6931.76|6931.76|0
1640346300000|2021-12-24 11:45:00|6933.55|6933.55|6934.32|6934.32|6934.63|6934.63|6933.55|6933.55|0
1640346600000|2021-12-24 11:50:00|6934.77|6934.77|6933.47|6933.47|6934.77|6934.77|6932.23|6932.23|0
1640346900000|2021-12-24 11:55:00|6933.14|6933.14|6933.95|6933.95|6933.95|6933.95|6932.16|6932.16|0
1640347200000|2021-12-24 12:00:00|6933.65|6933.65|6932.36|6932.36|6933.65|6933.65|6932.36|6932.36|0
1640347500000|2021-12-24 12:05:00|6932.48|6932.48|6930.6|6930.6|6932.7|6932.7|6930.6|6930.6|0
1640347800000|2021-12-24 12:10:00|6930.61|6930.61|6930.95|6930.95|6930.99|6930.99|6929.94|6929.94|0
1640348100000|2021-12-24 12:15:00|6931.22|6931.22|6929.49|6929.49|6931.76|6931.76|6929.49|6929.49|0
1640348400000|2021-12-24 12:20:00|6930.14|6930.14|6924.67|6924.67|6930.14|6930.14|6924.67|6924.67|0
1640348700000|2021-12-24 12:25:00|6923.62|6923.62|6924.42|6924.42|6925.06|6925.06|6923.62|6923.62|0
1640765700000|2021-12-29 08:15:00|6992|6992|6990.49|6990.49|6992.24|6992.24|6990.49|6990.49|0
1640766000000|2021-12-29 08:20:00|6988.04|6988.04|6992.53|6992.53|6992.53|6992.53|6988.04|6988.04|0
1640766300000|2021-12-29 08:25:00|6994|6994|6996.62|6996.62|6996.62|6996.62|6993.13|6993.13|0
1640766600000|2021-12-29 08:30:00|6998.4|6998.4|7005.85|7005.85|7005.85|7005.85|6997.22|6997.22|0
1640766900000|2021-12-29 08:35:00|7010.35|7010.35|7012.81|7012.81|7013.1|7013.1|7010.35|7010.35|0
1640767200000|2021-12-29 08:40:00|7014.15|7014.15|7018.85|7018.85|7018.85|7018.85|7014.15|7014.15|0
1640767500000|2021-12-29 08:45:00|7020.75|7020.75|7025.93|7025.93|7025.93|7025.93|7020.75|7020.75|0
1640767800000|2021-12-29 08:50:00|7023.56|7023.56|7024.88|7024.88|7026.21|7026.21|7023.12|7023.12|0
1640768100000|2021-12-29 08:55:00|7023.54|7023.54|7026.33|7026.33|7026.59|7026.59|7023.54|7023.54|0
1640768400000|2021-12-29 09:00:00|7025.47|7025.47|7025.37|7025.37|7025.91|7025.91|7024.89|7024.89|0
1640768700000|2021-12-29 09:05:00|7024.59|7024.59|7020.41|7020.41|7025.68|7025.68|7020.41|7020.41|0
1640769000000|2021-12-29 09:10:00|7020.02|7020.02|7020.98|7020.98|7021.56|7021.56|7020.02|7020.02|0
1640769300000|2021-12-29 09:15:00|7020.53|7020.53|7022.97|7022.97|7023.07|7023.07|7020.53|7020.53|0
1640769600000|2021-12-29 09:20:00|7021.41|7021.41|7018.83|7018.83|7021.41|7021.41|7018.83|7018.83|0
1640769900000|2021-12-29 09:25:00|7014.74|7014.74|7013.85|7013.85|7014.74|7014.74|7012.52|7012.52|0
1640770200000|2021-12-29 09:30:00|7016.34|7016.34|7015.5|7015.5|7016.34|7016.34|7014.42|7014.42|0
1640770500000|2021-12-29 09:35:00|7015.08|7015.08|7017.68|7017.68|7017.68|7017.68|7014.62|7014.62|0
1640770800000|2021-12-29 09:40:00|7016.99|7016.99|7018.45|7018.45|7018.58|7018.58|7016.99|7016.99|0
1640771100000|2021-12-29 09:45:00|7017.32|7017.32|7014.58|7014.58|7017.32|7017.32|7012.66|7012.66|0
1640771400000|2021-12-29 09:50:00|7013.46|7013.46|7015.36|7015.36|7016.25|7016.25|7013.43|7013.43|0
1640771700000|2021-12-29 09:55:00|7016.26|7016.26|7015.78|7015.78|7017.11|7017.11|7015.77|7015.77|0
1640772000000|2021-12-29 10:00:00|7015.44|7015.44|7012.67|7012.67|7015.73|7015.73|7012.67|7012.67|0
1640772300000|2021-12-29 10:05:00|7011.92|7011.92|7011.84|7011.84|7012.93|7012.93|7009.81|7009.81|0
1640772600000|2021-12-29 10:10:00|7010.91|7010.91|7011.53|7011.53|7011.86|7011.86|7010.91|7010.91|0
1640772900000|2021-12-29 10:15:00|7009.24|7009.24|7006.81|7006.81|7009.24|7009.24|7006.81|7006.81|0
1640773200000|2021-12-29 10:20:00|7006.35|7006.35|7007.81|7007.81|7007.81|7007.81|7006.35|7006.35|0
1640773500000|2021-12-29 10:25:00|7007.07|7007.07|7005.21|7005.21|7007.07|7007.07|7005.21|7005.21|0
1640773800000|2021-12-29 10:30:00|7005.1|7005.1|7001.55|7001.55|7006.27|7006.27|7001.55|7001.55|0
1640774100000|2021-12-29 10:35:00|7001.28|7001.28|7002.2|7002.2|7003.17|7003.17|7001.28|7001.28|0
1640774400000|2021-12-29 10:40:00|7002.96|7002.96|7004.82|7004.82|7004.82|7004.82|7002.96|7002.96|0
1640774700000|2021-12-29 10:45:00|7008.17|7008.17|7007.64|7007.64|7009.68|7009.68|7007.64|7007.64|0
1640775000000|2021-12-29 10:50:00|7010.62|7010.62|7008.93|7008.93|7010.62|7010.62|7008.93|7008.93|0
1640775300000|2021-12-29 10:55:00|7008.3|7008.3|7007.36|7007.36|7008.3|7008.3|7007.3|7007.3|0
1640775600000|2021-12-29 11:00:00|7006.71|7006.71|7006.32|7006.32|7007.36|7007.36|7005.71|7005.71|0
1640775900000|2021-12-29 11:05:00|7006.15|7006.15|7004.92|7004.92|7006.26|7006.26|7004.61|7004.61|0
1640776200000|2021-12-29 11:10:00|7005.32|7005.32|7005.44|7005.44|7005.44|7005.44|7004.42|7004.42|0
1640776500000|2021-12-29 11:15:00|7005.93|7005.93|7005.55|7005.55|7005.93|7005.93|7005.36|7005.36|0
1640776800000|2021-12-29 11:20:00|7005.29|7005.29|7008.44|7008.44|7008.44|7008.44|7005.29|7005.29|0
1640777100000|2021-12-29 11:25:00|7008.25|7008.25|7005.54|7005.54|7008.25|7008.25|7005.54|7005.54|0
1640777400000|2021-12-29 11:30:00|7004.52|7004.52|7005.57|7005.57|7005.57|7005.57|7004.52|7004.52|0
1640777700000|2021-12-29 11:35:00|7006.35|7006.35|7007.6|7007.6|7007.76|7007.76|7006.35|7006.35|0
1640778000000|2021-12-29 11:40:00|7009.77|7009.77|7009.06|7009.06|7009.77|7009.77|7009.06|7009.06|0
1640778300000|2021-12-29 11:45:00|7008.82|7008.82|7009.94|7009.94|7010.1|7010.1|7008.82|7008.82|0
1640778600000|2021-12-29 11:50:00|7010.22|7010.22|7008.89|7008.89|7010.22|7010.22|7008.89|7008.89|0
1640778900000|2021-12-29 11:55:00|7008.59|7008.59|7008.68|7008.68|7008.74|7008.74|7008.17|7008.17|0
1640779200000|2021-12-29 12:00:00|7009.1|7009.1|7006.85|7006.85|7009.1|7009.1|7006.85|7006.85|0
1640779500000|2021-12-29 12:05:00|7006.27|7006.27|7003.99|7003.99|7006.32|7006.32|7003.82|7003.82|0
1640779800000|2021-12-29 12:10:00|7004.26|7004.26|7002.64|7002.64|7004.41|7004.41|7001.68|7001.68|0
1640780100000|2021-12-29 12:15:00|7000.91|7000.91|6999.15|6999.15|7000.91|7000.91|6999.15|6999.15|0
1640780400000|2021-12-29 12:20:00|6999|6999|6997.35|6997.35|6999|6999|6997.35|6997.35|0
1640780700000|2021-12-29 12:25:00|6997.76|6997.76|6997.38|6997.38|6997.82|6997.82|6997.38|6997.38|0
1640781000000|2021-12-29 12:30:00|6996.91|6996.91|6997.12|6997.12|6997.12|6997.12|6996.47|6996.47|0
1640781300000|2021-12-29 12:35:00|6996.24|6996.24|6998.77|6998.77|6998.77|6998.77|6995.78|6995.78|0
1640781600000|2021-12-29 12:40:00|6998.27|6998.27|6998.73|6998.73|6999.11|6999.11|6998.27|6998.27|0
1640781900000|2021-12-29 12:45:00|6998.5|6998.5|6996.41|6996.41|6998.5|6998.5|6996.41|6996.41|0
1640782200000|2021-12-29 12:50:00|6996.7|6996.7|6997.31|6997.31|6998.09|6998.09|6996.7|6996.7|0
1640782500000|2021-12-29 12:55:00|6997.92|6997.92|6999.23|6999.23|6999.38|6999.38|6997.92|6997.92|0
1640782800000|2021-12-29 13:00:00|6999.2|6999.2|6996.31|6996.31|6999.2|6999.2|6996.31|6996.31|0
1640783100000|2021-12-29 13:05:00|6994.58|6994.58|6995.37|6995.37|6996.06|6996.06|6994.58|6994.58|0
1640783400000|2021-12-29 13:10:00|6995.06|6995.06|6997.39|6997.39|6997.39|6997.39|6995.06|6995.06|0
1640783700000|2021-12-29 13:15:00|6997.48|6997.48|6998.95|6998.95|6999.27|6999.27|6997.48|6997.48|0
1640784000000|2021-12-29 13:20:00|6999.18|6999.18|6998.63|6998.63|6999.18|6999.18|6998.63|6998.63|0
1640784300000|2021-12-29 13:25:00|6998.71|6998.71|7000.36|7000.36|7000.53|7000.53|6998.71|6998.71|0
1640784600000|2021-12-29 13:30:00|7000.37|7000.37|7000.3|7000.3|7000.46|7000.46|7000.3|7000.3|0
1640784900000|2021-12-29 13:35:00|6999.2|6999.2|6997.87|6997.87|6999.75|6999.75|6997.67|6997.67|0
1640785200000|2021-12-29 13:40:00|6997.56|6997.56|6999.87|6999.87|6999.87|6999.87|6997.56|6997.56|0
1640785500000|2021-12-29 13:45:00|6999.53|6999.53|6998.36|6998.36|6999.53|6999.53|6998.36|6998.36|0
1640785800000|2021-12-29 13:50:00|6998.1|6998.1|6999.48|6999.48|6999.48|6999.48|6997.91|6997.91|0
1640786100000|2021-12-29 13:55:00|7000.26|7000.26|7001.79|7001.79|7001.79|7001.79|6999.8|6999.8|0
1640786400000|2021-12-29 14:00:00|7002.9|7002.9|7001.91|7001.91|7002.9|7002.9|7001.91|7001.91|0
1640786700000|2021-12-29 14:05:00|7000.84|7000.84|7003.35|7003.35|7003.35|7003.35|6999.98|6999.98|0
1640787000000|2021-12-29 14:10:00|7003.97|7003.97|7004.21|7004.21|7004.68|7004.68|7003.87|7003.87|0
1640787300000|2021-12-29 14:15:00|7003.58|7003.58|7002.2|7002.2|7003.58|7003.58|7002.09|7002.09|0
1640787600000|2021-12-29 14:20:00|7002.35|7002.35|7001|7001|7003.03|7003.03|7001|7001|0
1640787900000|2021-12-29 14:25:00|7000.33|7000.33|7000.26|7000.26|7000.33|7000.33|6998.91|6998.91|0
1640788200000|2021-12-29 14:30:00|6999.75|6999.75|7000.82|7000.82|7000.82|7000.82|6998.06|6998.06|0
1640788500000|2021-12-29 14:35:00|7001.24|7001.24|6998.72|6998.72|7001.24|7001.24|6996.99|6996.99|0
1640788800000|2021-12-29 14:40:00|6998.57|6998.57|6991.5|6991.5|6998.57|6998.57|6991.5|6991.5|0
1640789100000|2021-12-29 14:45:00|6989.54|6989.54|6981.42|6981.42|6989.54|6989.54|6981.42|6981.42|0
1640789400000|2021-12-29 14:50:00|6983.53|6983.53|6984.23|6984.23|6984.23|6984.23|6982.27|6982.27|0
1640789700000|2021-12-29 14:55:00|6986.13|6986.13|6981.87|6981.87|6986.13|6986.13|6980.73|6980.73|0
1640790000000|2021-12-29 15:00:00|6982.55|6982.55|6979.44|6979.44|6982.55|6982.55|6979.44|6979.44|0
1640790300000|2021-12-29 15:05:00|6981.77|6981.77|6978.77|6978.77|6981.77|6981.77|6977.8|6977.8|0
1640790600000|2021-12-29 15:10:00|6980.13|6980.13|6970.13|6970.13|6980.13|6980.13|6970.13|6970.13|0
1640790900000|2021-12-29 15:15:00|6968.95|6968.95|6968.72|6968.72|6968.95|6968.95|6966.47|6966.47|0
1640791200000|2021-12-29 15:20:00|6971.12|6971.12|6972.13|6972.13|6972.13|6972.13|6970.46|6970.46|0
1640791500000|2021-12-29 15:25:00|6973.28|6973.28|6975.4|6975.4|6976.24|6976.24|6973.28|6973.28|0
1640791800000|2021-12-29 15:30:00|6972.67|6972.67|6969.36|6969.36|6972.9|6972.9|6969.36|6969.36|0
1640792100000|2021-12-29 15:35:00|6965.24|6965.24|6967.19|6967.19|6967.19|6967.19|6965.24|6965.24|0
1640792400000|2021-12-29 15:40:00|6968.01|6968.01|6970.97|6970.97|6970.97|6970.97|6968.01|6968.01|0
1640792700000|2021-12-29 15:45:00|6970.54|6970.54|6971.22|6971.22|6971.75|6971.75|6970.34|6970.34|0
1640793000000|2021-12-29 15:50:00|6968.27|6968.27|6965.88|6965.88|6968.83|6968.83|6965.88|6965.88|0
1640793300000|2021-12-29 15:55:00|6965.67|6965.67|6967.49|6967.49|6967.49|6967.49|6965.64|6965.64|0
1640793600000|2021-12-29 16:00:00|6968.19|6968.19|6969.23|6969.23|6969.45|6969.45|6967.97|6967.97|0
1640793900000|2021-12-29 16:05:00|6969.96|6969.96|6973.11|6973.11|6973.21|6973.21|6969.96|6969.96|0
1640794200000|2021-12-29 16:10:00|6973.31|6973.31|6973.16|6973.16|6973.31|6973.31|6972.1|6972.1|0
1640794500000|2021-12-29 16:15:00|6972.62|6972.62|6972.43|6972.43|6974.86|6974.86|6972.43|6972.43|0
1640794800000|2021-12-29 16:20:00|6972.01|6972.01|6979.94|6979.94|6979.97|6979.97|6972.01|6972.01|0
1640795100000|2021-12-29 16:25:00|6979.43|6979.43|6974.88|6974.88|6980.04|6980.04|6974.88|6974.88|0
1640852100000|2021-12-30 08:15:00|6964.96|6964.96|6964.52|6964.52|6966.2|6966.2|6964.13|6964.13|0
1640852400000|2021-12-30 08:20:00|6964.22|6964.22|6957.83|6957.83|6964.22|6964.22|6957.83|6957.83|0
1640852700000|2021-12-30 08:25:00|6957.52|6957.52|6955.48|6955.48|6958.4|6958.4|6955.48|6955.48|0
1640853000000|2021-12-30 08:30:00|6952.26|6952.26|6949.74|6949.74|6952.26|6952.26|6949.44|6949.44|0
1640853300000|2021-12-30 08:35:00|6951.55|6951.55|6952.35|6952.35|6952.92|6952.92|6950.13|6950.13|0
1640853600000|2021-12-30 08:40:00|6951.12|6951.12|6949.22|6949.22|6951.46|6951.46|6949.22|6949.22|0
1640853900000|2021-12-30 08:45:00|6949.12|6949.12|6950.05|6950.05|6950.05|6950.05|6949.12|6949.12|0
1640854200000|2021-12-30 08:50:00|6951.14|6951.14|6949.19|6949.19|6951.14|6951.14|6949.19|6949.19|0
1640854500000|2021-12-30 08:55:00|6949.1|6949.1|6950.96|6950.96|6950.96|6950.96|6948.85|6948.85|0
1640854800000|2021-12-30 09:00:00|6950.24|6950.24|6947.86|6947.86|6950.24|6950.24|6947.46|6947.46|0
1640855100000|2021-12-30 09:05:00|6948.31|6948.31|6946.56|6946.56|6948.31|6948.31|6945.64|6945.64|0
1640855400000|2021-12-30 09:10:00|6948.75|6948.75|6950.25|6950.25|6951.22|6951.22|6948.75|6948.75|0
1640855700000|2021-12-30 09:15:00|6948.7|6948.7|6947.88|6947.88|6948.7|6948.7|6947.88|6947.88|0
1640856000000|2021-12-30 09:20:00|6947.65|6947.65|6947.35|6947.35|6947.7|6947.7|6946.36|6946.36|0
1640856300000|2021-12-30 09:25:00|6948.08|6948.08|6949.68|6949.68|6951.03|6951.03|6948.08|6948.08|0
1640856600000|2021-12-30 09:30:00|6950.52|6950.52|6951.56|6951.56|6951.56|6951.56|6949.71|6949.71|0
1640856900000|2021-12-30 09:35:00|6952.11|6952.11|6956.68|6956.68|6956.68|6956.68|6952.11|6952.11|0
1640857200000|2021-12-30 09:40:00|6956.31|6956.31|6957.37|6957.37|6958.48|6958.48|6956.31|6956.31|0
1640857500000|2021-12-30 09:45:00|6956.96|6956.96|6958.38|6958.38|6958.63|6958.63|6956.96|6956.96|0
1640857800000|2021-12-30 09:50:00|6957.86|6957.86|6960.57|6960.57|6960.57|6960.57|6957.86|6957.86|0
1640858100000|2021-12-30 09:55:00|6960.96|6960.96|6962.42|6962.42|6963.95|6963.95|6960.96|6960.96|0
1640858400000|2021-12-30 10:00:00|6961.84|6961.84|6962.44|6962.44|6963.48|6963.48|6961.84|6961.84|0
1640858700000|2021-12-30 10:05:00|6960.77|6960.77|6959.79|6959.79|6961.94|6961.94|6959.79|6959.79|0
1640859000000|2021-12-30 10:10:00|6959.48|6959.48|6958.68|6958.68|6960.23|6960.23|6958.07|6958.07|0
1640859300000|2021-12-30 10:15:00|6958.35|6958.35|6956.68|6956.68|6958.35|6958.35|6956.68|6956.68|0
1640859600000|2021-12-30 10:20:00|6956.42|6956.42|6955.12|6955.12|6956.59|6956.59|6955.12|6955.12|0
1640859900000|2021-12-30 10:25:00|6955.63|6955.63|6952|6952|6955.72|6955.72|6952|6952|0
1640860200000|2021-12-30 10:30:00|6951.21|6951.21|6949.68|6949.68|6951.21|6951.21|6949.68|6949.68|0
1640860500000|2021-12-30 10:35:00|6949.2|6949.2|6950.58|6950.58|6950.58|6950.58|6949.2|6949.2|0
1640860800000|2021-12-30 10:40:00|6950.42|6950.42|6949.39|6949.39|6950.42|6950.42|6949.25|6949.25|0
1640861100000|2021-12-30 10:45:00|6950.57|6950.57|6951.61|6951.61|6951.61|6951.61|6950.57|6950.57|0
1640861400000|2021-12-30 10:50:00|6950.89|6950.89|6949.58|6949.58|6950.89|6950.89|6949.58|6949.58|0
1640861700000|2021-12-30 10:55:00|6949.29|6949.29|6952.14|6952.14|6952.27|6952.27|6949.19|6949.19|0
1640862000000|2021-12-30 11:00:00|6952.07|6952.07|6950.47|6950.47|6952.35|6952.35|6950.33|6950.33|0
1640862300000|2021-12-30 11:05:00|6950.85|6950.85|6954.52|6954.52|6954.79|6954.79|6950.85|6950.85|0
1640862600000|2021-12-30 11:10:00|6955.47|6955.47|6956.02|6956.02|6956.02|6956.02|6954.54|6954.54|0
1640862900000|2021-12-30 11:15:00|6956.7|6956.7|6958.06|6958.06|6958.06|6958.06|6956.7|6956.7|0
1640863200000|2021-12-30 11:20:00|6957.76|6957.76|6959.33|6959.33|6959.73|6959.73|6957.76|6957.76|0
1640863500000|2021-12-30 11:25:00|6958|6958|6956.87|6956.87|6959.08|6959.08|6956.87|6956.87|0
1640863800000|2021-12-30 11:30:00|6956.84|6956.84|6960.43|6960.43|6960.43|6960.43|6956.31|6956.31|0
1640864100000|2021-12-30 11:35:00|6960.73|6960.73|6963.1|6963.1|6963.1|6963.1|6960.73|6960.73|0
1640864400000|2021-12-30 11:40:00|6962.49|6962.49|6963.76|6963.76|6963.92|6963.92|6962.49|6962.49|0
1640864700000|2021-12-30 11:45:00|6963.89|6963.89|6964.24|6964.24|6964.71|6964.71|6963.89|6963.89|0
1640865000000|2021-12-30 11:50:00|6965.32|6965.32|6965.83|6965.83|6966.14|6966.14|6965.32|6965.32|0
1640865300000|2021-12-30 11:55:00|6964.86|6964.86|6964.89|6964.89|6965.8|6965.8|6964.86|6964.86|0
1640865600000|2021-12-30 12:00:00|6964.49|6964.49|6964.27|6964.27|6964.49|6964.49|6963.82|6963.82|0
1640865900000|2021-12-30 12:05:00|6964.76|6964.76|6967.85|6967.85|6967.85|6967.85|6964.76|6964.76|0
1640866200000|2021-12-30 12:10:00|6967.81|6967.81|6966.17|6966.17|6967.81|6967.81|6966.17|6966.17|0
1640866500000|2021-12-30 12:15:00|6966.12|6966.12|6967.02|6967.02|6967.02|6967.02|6965.89|6965.89|0
1640866800000|2021-12-30 12:20:00|6967.21|6967.21|6967.25|6967.25|6967.8|6967.8|6966.63|6966.63|0
1640867100000|2021-12-30 12:25:00|6967.71|6967.71|6966.45|6966.45|6967.71|6967.71|6966.45|6966.45|0
1640867400000|2021-12-30 12:30:00|6965.99|6965.99|6964.38|6964.38|6965.99|6965.99|6963.66|6963.66|0
1640867700000|2021-12-30 12:35:00|6964.07|6964.07|6962.95|6962.95|6964.07|6964.07|6962.95|6962.95|0
1640868000000|2021-12-30 12:40:00|6963.79|6963.79|6965.58|6965.58|6965.58|6965.58|6963.79|6963.79|0
1640868300000|2021-12-30 12:45:00|6966.11|6966.11|6966.39|6966.39|6966.58|6966.58|6966.11|6966.11|0
1640868600000|2021-12-30 12:50:00|6966.73|6966.73|6966.91|6966.91|6967.87|6967.87|6966.73|6966.73|0
1640868900000|2021-12-30 12:55:00|6967.14|6967.14|6964.76|6964.76|6967.14|6967.14|6964.76|6964.76|0
1640869200000|2021-12-30 13:00:00|6964.64|6964.64|6965.1|6965.1|6966.72|6966.72|6964.64|6964.64|0
1640869500000|2021-12-30 13:05:00|6964.89|6964.89|6966.76|6966.76|6966.76|6966.76|6964.14|6964.14|0
1640869800000|2021-12-30 13:10:00|6967.36|6967.36|6970.62|6970.62|6971.01|6971.01|6967.36|6967.36|0
1640870100000|2021-12-30 13:15:00|6970.81|6970.81|6970.78|6970.78|6970.86|6970.86|6969.78|6969.78|0
1640870400000|2021-12-30 13:20:00|6970.89|6970.89|6970.63|6970.63|6971.25|6971.25|6970.63|6970.63|0
1640870700000|2021-12-30 13:25:00|6971.38|6971.38|6970.78|6970.78|6971.67|6971.67|6970.78|6970.78|0
1640871000000|2021-12-30 13:30:00|6970.55|6970.55|6971.1|6971.1|6971.1|6971.1|6969.73|6969.73|0
1640871300000|2021-12-30 13:35:00|6971|6971|6971.35|6971.35|6971.35|6971.35|6970.62|6970.62|0
1640871600000|2021-12-30 13:40:00|6971.04|6971.04|6969.28|6969.28|6971.04|6971.04|6968.78|6968.78|0
1640871900000|2021-12-30 13:45:00|6969.35|6969.35|6969.38|6969.38|6969.38|6969.38|6969.18|6969.18|0
1640872200000|2021-12-30 13:50:00|6969.24|6969.24|6971.21|6971.21|6971.21|6971.21|6969.24|6969.24|0
1640872500000|2021-12-30 13:55:00|6971.49|6971.49|6972.61|6972.61|6972.71|6972.71|6971.49|6971.49|0
1640872800000|2021-12-30 14:00:00|6973.11|6973.11|6971.96|6971.96|6973.11|6973.11|6971.89|6971.89|0
1640873100000|2021-12-30 14:05:00|6971.73|6971.73|6970.37|6970.37|6971.73|6971.73|6970.37|6970.37|0
1640873400000|2021-12-30 14:10:00|6969.22|6969.22|6966.37|6966.37|6969.22|6969.22|6966.37|6966.37|0
1640873700000|2021-12-30 14:15:00|6966.92|6966.92|6965.75|6965.75|6966.92|6966.92|6965.23|6965.23|0
1640874000000|2021-12-30 14:20:00|6965.11|6965.11|6966.75|6966.75|6968.03|6968.03|6965.11|6965.11|0
1640874300000|2021-12-30 14:25:00|6966.22|6966.22|6963.12|6963.12|6966.42|6966.42|6963.12|6963.12|0
1640874600000|2021-12-30 14:30:00|6963.07|6963.07|6973|6973|6973|6973|6963.07|6963.07|0
1640874900000|2021-12-30 14:35:00|6973.55|6973.55|6978.93|6978.93|6979.44|6979.44|6973.55|6973.55|0
1640875200000|2021-12-30 14:40:00|6979.06|6979.06|6974.27|6974.27|6979.06|6979.06|6974.27|6974.27|0
1640875500000|2021-12-30 14:45:00|6974.43|6974.43|6973.53|6973.53|6974.43|6974.43|6972.77|6972.77|0
1640875800000|2021-12-30 14:50:00|6974.77|6974.77|6977.04|6977.04|6977.6|6977.6|6974.77|6974.77|0
1640876100000|2021-12-30 14:55:00|6975.24|6975.24|6971.28|6971.28|6975.24|6975.24|6971.28|6971.28|0
1640876400000|2021-12-30 15:00:00|6969.45|6969.45|6969.83|6969.83|6969.83|6969.83|6967.4|6967.4|0
1640876700000|2021-12-30 15:05:00|6969.61|6969.61|6974.99|6974.99|6974.99|6974.99|6969.61|6969.61|0
1640877000000|2021-12-30 15:10:00|6973.65|6973.65|6969.06|6969.06|6973.65|6973.65|6969.06|6969.06|0
1640877300000|2021-12-30 15:15:00|6968.63|6968.63|6969.35|6969.35|6969.6|6969.6|6968.31|6968.31|0
1640877600000|2021-12-30 15:20:00|6966.94|6966.94|6967.64|6967.64|6967.87|6967.87|6966.94|6966.94|0
1640877900000|2021-12-30 15:25:00|6968.55|6968.55|6970.78|6970.78|6970.78|6970.78|6968.51|6968.51|0
1640878200000|2021-12-30 15:30:00|6971.64|6971.64|6974.53|6974.53|6974.86|6974.86|6971.64|6971.64|0
1640878500000|2021-12-30 15:35:00|6976.6|6976.6|6979.88|6979.88|6979.88|6979.88|6976.6|6976.6|0
1640878800000|2021-12-30 15:40:00|6979.47|6979.47|6980.85|6980.85|6981.17|6981.17|6979.47|6979.47|0
1640879100000|2021-12-30 15:45:00|6981.57|6981.57|6982.49|6982.49|6983.5|6983.5|6980.77|6980.77|0
1640879400000|2021-12-30 15:50:00|6980.68|6980.68|6983.27|6983.27|6983.27|6983.27|6979.44|6979.44|0
1640879700000|2021-12-30 15:55:00|6984.71|6984.71|6985.33|6985.33|6986.63|6986.63|6984.71|6984.71|0
1640880000000|2021-12-30 16:00:00|6984.43|6984.43|6982.55|6982.55|6984.43|6984.43|6982.55|6982.55|0
1640880300000|2021-12-30 16:05:00|6983.04|6983.04|6979.46|6979.46|6983.04|6983.04|6979.46|6979.46|0
1640880600000|2021-12-30 16:10:00|6979.23|6979.23|6982.49|6982.49|6982.49|6982.49|6979.23|6979.23|0
1640880900000|2021-12-30 16:15:00|6983.43|6983.43|6981.62|6981.62|6983.43|6983.43|6981.62|6981.62|0
1640881200000|2021-12-30 16:20:00|6980.92|6980.92|6978.56|6978.56|6980.92|6980.92|6977.99|6977.99|0
1640881500000|2021-12-30 16:25:00|6977.6|6977.6|6976.29|6976.29|6977.73|6977.73|6976.29|6976.29|0
1640938500000|2021-12-31 08:15:00|6955.31|6955.31|6949.43|6949.43|6955.52|6955.52|6949.43|6949.43|0
1640938800000|2021-12-31 08:20:00|6950.07|6950.07|6946.53|6946.53|6950.07|6950.07|6946.53|6946.53|0
1640939100000|2021-12-31 08:25:00|6948.15|6948.15|6952.3|6952.3|6952.3|6952.3|6948.07|6948.07|0
1640939400000|2021-12-31 08:30:00|6954|6954|6956.09|6956.09|6956.09|6956.09|6954|6954|0
1640939700000|2021-12-31 08:35:00|6956.27|6956.27|6953.7|6953.7|6956.27|6956.27|6953.7|6953.7|0
1640940000000|2021-12-31 08:40:00|6955.15|6955.15|6956.03|6956.03|6956.63|6956.63|6955.15|6955.15|0
1640940300000|2021-12-31 08:45:00|6956.32|6956.32|6957.4|6957.4|6958.33|6958.33|6956.32|6956.32|0
1640940600000|2021-12-31 08:50:00|6956.72|6956.72|6957.88|6957.88|6957.88|6957.88|6956.72|6956.72|0
1640940900000|2021-12-31 08:55:00|6958.33|6958.33|6958.35|6958.35|6958.35|6958.35|6957.53|6957.53|0
1640941200000|2021-12-31 09:00:00|6958.65|6958.65|6957.86|6957.86|6958.8|6958.8|6957.86|6957.86|0
1640941500000|2021-12-31 09:05:00|6958.63|6958.63|6956.93|6956.93|6958.63|6958.63|6956.16|6956.16|0
1640941800000|2021-12-31 09:10:00|6957.59|6957.59|6959.27|6959.27|6959.27|6959.27|6957.59|6957.59|0
1640942100000|2021-12-31 09:15:00|6958.99|6958.99|6960.27|6960.27|6960.96|6960.96|6958.99|6958.99|0
1640942400000|2021-12-31 09:20:00|6960.59|6960.59|6960.89|6960.89|6960.94|6960.94|6960.59|6960.59|0
1640942700000|2021-12-31 09:25:00|6961.11|6961.11|6960.37|6960.37|6961.11|6961.11|6960.37|6960.37|0
1640943000000|2021-12-31 09:30:00|6960.17|6960.17|6961.77|6961.77|6962.1|6962.1|6959.93|6959.93|0
1640943300000|2021-12-31 09:35:00|6963.11|6963.11|6963.97|6963.97|6963.97|6963.97|6963.11|6963.11|0
1640943600000|2021-12-31 09:40:00|6963.02|6963.02|6965.24|6965.24|6965.24|6965.24|6962.82|6962.82|0
1640943900000|2021-12-31 09:45:00|6965.65|6965.65|6965.7|6965.7|6965.7|6965.7|6965.38|6965.38|0
1640944200000|2021-12-31 09:50:00|6966.14|6966.14|6966.69|6966.69|6966.99|6966.99|6966.14|6966.14|0
1640944500000|2021-12-31 09:55:00|6966.26|6966.26|6967.28|6967.28|6967.28|6967.28|6965.35|6965.35|0
1640944800000|2021-12-31 10:00:00|6966.99|6966.99|6965.33|6965.33|6966.99|6966.99|6965.29|6965.29|0
1640945100000|2021-12-31 10:05:00|6965.55|6965.55|6965.05|6965.05|6965.57|6965.57|6965.05|6965.05|0
1640945400000|2021-12-31 10:10:00|6964.61|6964.61|6962.56|6962.56|6964.83|6964.83|6962.56|6962.56|0
1640945700000|2021-12-31 10:15:00|6963.17|6963.17|6964.17|6964.17|6964.17|6964.17|6963.17|6963.17|0
1640946000000|2021-12-31 10:20:00|6963.71|6963.71|6962.79|6962.79|6963.71|6963.71|6962.79|6962.79|0
1640946300000|2021-12-31 10:25:00|6962.24|6962.24|6962.58|6962.58|6962.68|6962.68|6962.24|6962.24|0
1640946600000|2021-12-31 10:30:00|6962.75|6962.75|6959.48|6959.48|6962.75|6962.75|6959.48|6959.48|0
1640946900000|2021-12-31 10:35:00|6960.37|6960.37|6963|6963|6963|6963|6960.37|6960.37|0
1640947200000|2021-12-31 10:40:00|6960.98|6960.98|6960.39|6960.39|6961.47|6961.47|6960.39|6960.39|0
1640947500000|2021-12-31 10:45:00|6961.07|6961.07|6961.21|6961.21|6961.21|6961.21|6960.85|6960.85|0
1640947800000|2021-12-31 10:50:00|6960.99|6960.99|6962.91|6962.91|6962.91|6962.91|6960.99|6960.99|0
1640948100000|2021-12-31 10:55:00|6965.06|6965.06|6969.37|6969.37|6969.37|6969.37|6965.06|6965.06|0
1640948400000|2021-12-31 11:00:00|6968.62|6968.62|6969.22|6969.22|6970.17|6970.17|6968.62|6968.62|0
1640948700000|2021-12-31 11:05:00|6971.66|6971.66|6965.76|6965.76|6971.66|6971.66|6965.76|6965.76|0
1640949000000|2021-12-31 11:10:00|6965.54|6965.54|6965.43|6965.43|6965.61|6965.61|6965.43|6965.43|0
1640949300000|2021-12-31 11:15:00|6965.36|6965.36|6966.8|6966.8|6966.8|6966.8|6965.23|6965.23|0
1640949600000|2021-12-31 11:20:00|6967.91|6967.91|6967.78|6967.78|6967.91|6967.91|6966.97|6966.97|0
1640949900000|2021-12-31 11:25:00|6968.08|6968.08|6968.62|6968.62|6968.64|6968.64|6968.08|6968.08|0
1640950200000|2021-12-31 11:30:00|6969.16|6969.16|6968.28|6968.28|6969.16|6969.16|6968.28|6968.28|0
1640950500000|2021-12-31 11:35:00|6969.18|6969.18|6969.19|6969.19|6970.25|6970.25|6969.12|6969.12|0
1640950800000|2021-12-31 11:40:00|6968.75|6968.75|6969.93|6969.93|6970.45|6970.45|6968.75|6968.75|0
1640951100000|2021-12-31 11:45:00|6970|6970|6969.52|6969.52|6970|6970|6969.41|6969.41|0
1640951400000|2021-12-31 11:50:00|6971.76|6971.76|6973.89|6973.89|6973.89|6973.89|6971.76|6971.76|0
1640951700000|2021-12-31 11:55:00|6973.94|6973.94|6971.68|6971.68|6974.35|6974.35|6971.68|6971.68|0
1640952000000|2021-12-31 12:00:00|6970.76|6970.76|6969.97|6969.97|6971.78|6971.78|6968.4|6968.4|0
1640952300000|2021-12-31 12:05:00|6969.32|6969.32|6967.15|6967.15|6971.4|6971.4|6967.15|6967.15|0
1640952600000|2021-12-31 12:10:00|6967.22|6967.22|6972.8|6972.8|6972.8|6972.8|6967.22|6967.22|0
1640952900000|2021-12-31 12:15:00|6972.63|6972.63|6972.09|6972.09|6973.31|6973.31|6972.09|6972.09|0
1640953200000|2021-12-31 12:20:00|6971.58|6971.58|6976.03|6976.03|6976.03|6976.03|6971.39|6971.39|0
1640953500000|2021-12-31 12:25:00|6976.88|6976.88|6980.46|6980.46|6980.46|6980.46|6976.88|6976.88|0
1641284100000|2022-01-04 08:15:00|7030.77|7030.77|7020.62|7020.62|7030.77|7030.77|7012.29|7012.29|0
1641284400000|2022-01-04 08:20:00|7019.96|7019.96|7025.89|7025.89|7026.23|7026.23|7019.96|7019.96|0
1641284700000|2022-01-04 08:25:00|7023.77|7023.77|7023.41|7023.41|7024.09|7024.09|7018.44|7018.44|0
1641285000000|2022-01-04 08:30:00|7023.01|7023.01|7018.87|7018.87|7023.01|7023.01|7018.87|7018.87|0
1641285300000|2022-01-04 08:35:00|7015.94|7015.94|7019.4|7019.4|7019.4|7019.4|7015.94|7015.94|0
1641285600000|2022-01-04 08:40:00|7016.78|7016.78|7018.12|7018.12|7018.12|7018.12|7016.07|7016.07|0
1641285900000|2022-01-04 08:45:00|7018.17|7018.17|7025.69|7025.69|7026.94|7026.94|7018.17|7018.17|0
1641286200000|2022-01-04 08:50:00|7024|7024|7020.4|7020.4|7024|7024|7020.27|7020.27|0
1641286500000|2022-01-04 08:55:00|7019.36|7019.36|7014.46|7014.46|7019.36|7019.36|7013.55|7013.55|0
1641286800000|2022-01-04 09:00:00|7015.8|7015.8|7009.45|7009.45|7015.8|7015.8|7009.45|7009.45|0
1641287100000|2022-01-04 09:05:00|7008.72|7008.72|7002.65|7002.65|7008.72|7008.72|7002.65|7002.65|0
1641287400000|2022-01-04 09:10:00|7006.09|7006.09|7008.19|7008.19|7008.28|7008.28|7006.09|7006.09|0
1641287700000|2022-01-04 09:15:00|7007.72|7007.72|7007.56|7007.56|7009.2|7009.2|7007.44|7007.44|0
1641288000000|2022-01-04 09:20:00|7009.28|7009.28|7013.07|7013.07|7013.19|7013.19|7009.28|7009.28|0
1641288300000|2022-01-04 09:25:00|7013.24|7013.24|7012.48|7012.48|7014.23|7014.23|7012.28|7012.28|0
1641288600000|2022-01-04 09:30:00|7013.09|7013.09|7012.6|7012.6|7013.47|7013.47|7012.26|7012.26|0
1641288900000|2022-01-04 09:35:00|7012|7012|7021|7021|7021|7021|7012|7012|0
1641289200000|2022-01-04 09:40:00|7022.7|7022.7|7019.46|7019.46|7023.23|7023.23|7019.46|7019.46|0
1641289500000|2022-01-04 09:45:00|7019.34|7019.34|7021.28|7021.28|7022.63|7022.63|7018.47|7018.47|0
1641289800000|2022-01-04 09:50:00|7021.1|7021.1|7024.32|7024.32|7024.88|7024.88|7020.32|7020.32|0
1641290100000|2022-01-04 09:55:00|7022.09|7022.09|7022.92|7022.92|7024.19|7024.19|7022.09|7022.09|0
1641290400000|2022-01-04 10:00:00|7024.1|7024.1|7024.35|7024.35|7026.05|7026.05|7021.53|7021.53|0
1641290700000|2022-01-04 10:05:00|7023.8|7023.8|7023.56|7023.56|7024.17|7024.17|7022.9|7022.9|0
1641291000000|2022-01-04 10:10:00|7027.19|7027.19|7027.12|7027.12|7027.95|7027.95|7026.64|7026.64|0
1641291300000|2022-01-04 10:15:00|7026.41|7026.41|7027.14|7027.14|7027.14|7027.14|7025.5|7025.5|0
1641291600000|2022-01-04 10:20:00|7026.78|7026.78|7033.68|7033.68|7033.68|7033.68|7026.78|7026.78|0
1641291900000|2022-01-04 10:25:00|7031.85|7031.85|7029.81|7029.81|7031.96|7031.96|7028.8|7028.8|0
1641292200000|2022-01-04 10:30:00|7028.07|7028.07|7028.1|7028.1|7028.1|7028.1|7026.17|7026.17|0
1641292500000|2022-01-04 10:35:00|7027.68|7027.68|7025.02|7025.02|7028.19|7028.19|7025.02|7025.02|0
1641292800000|2022-01-04 10:40:00|7025.18|7025.18|7026.5|7026.5|7026.5|7026.5|7025.18|7025.18|0
1641293100000|2022-01-04 10:45:00|7025.4|7025.4|7021|7021|7025.4|7025.4|7021|7021|0
1641293400000|2022-01-04 10:50:00|7022.68|7022.68|7023.7|7023.7|7023.74|7023.74|7022.59|7022.59|0
1641293700000|2022-01-04 10:55:00|7024.72|7024.72|7029.51|7029.51|7029.51|7029.51|7024.72|7024.72|0
1641294000000|2022-01-04 11:00:00|7029.31|7029.31|7026.68|7026.68|7029.31|7029.31|7026.68|7026.68|0
1641294300000|2022-01-04 11:05:00|7026.17|7026.17|7027.01|7027.01|7027.01|7027.01|7023.96|7023.96|0
1641294600000|2022-01-04 11:10:00|7027.74|7027.74|7025.54|7025.54|7027.95|7027.95|7025.54|7025.54|0
1641294900000|2022-01-04 11:15:00|7023.18|7023.18|7023.23|7023.23|7023.23|7023.23|7022.76|7022.76|0
1641295200000|2022-01-04 11:20:00|7023.91|7023.91|7028.85|7028.85|7028.85|7028.85|7023.91|7023.91|0
1641295500000|2022-01-04 11:25:00|7027.7|7027.7|7026.44|7026.44|7027.7|7027.7|7026.31|7026.31|0
1641295800000|2022-01-04 11:30:00|7027.02|7027.02|7025.74|7025.74|7027.1|7027.1|7025.74|7025.74|0
1641296100000|2022-01-04 11:35:00|7027.66|7027.66|7031.48|7031.48|7031.48|7031.48|7027.58|7027.58|0
1641296400000|2022-01-04 11:40:00|7031.42|7031.42|7026.8|7026.8|7031.42|7031.42|7026.8|7026.8|0
1641296700000|2022-01-04 11:45:00|7026.52|7026.52|7029.76|7029.76|7029.76|7029.76|7026.52|7026.52|0
1641297000000|2022-01-04 11:50:00|7030.01|7030.01|7029.72|7029.72|7030.32|7030.32|7029.67|7029.67|0
1641297300000|2022-01-04 11:55:00|7030.36|7030.36|7030.57|7030.57|7031.69|7031.69|7030.26|7030.26|0
1641297600000|2022-01-04 12:00:00|7029.27|7029.27|7026.3|7026.3|7029.27|7029.27|7026.3|7026.3|0
1641297900000|2022-01-04 12:05:00|7028.08|7028.08|7028.01|7028.01|7028.32|7028.32|7026.83|7026.83|0
1641298200000|2022-01-04 12:10:00|7028.63|7028.63|7032|7032|7032|7032|7028.63|7028.63|0
1641298500000|2022-01-04 12:15:00|7031.8|7031.8|7025.89|7025.89|7031.8|7031.8|7025.89|7025.89|0
1641298800000|2022-01-04 12:20:00|7025.13|7025.13|7025.21|7025.21|7025.28|7025.28|7024.64|7024.64|0
1641299100000|2022-01-04 12:25:00|7024.8|7024.8|7026.73|7026.73|7027.27|7027.27|7024.73|7024.73|0
1641299400000|2022-01-04 12:30:00|7026.55|7026.55|7026.68|7026.68|7027.55|7027.55|7026.55|7026.55|0
1641299700000|2022-01-04 12:35:00|7026.49|7026.49|7028.38|7028.38|7028.38|7028.38|7026.45|7026.45|0
1641300000000|2022-01-04 12:40:00|7026.99|7026.99|7021.45|7021.45|7026.99|7026.99|7021.45|7021.45|0
1641300300000|2022-01-04 12:45:00|7021.02|7021.02|7021.44|7021.44|7021.66|7021.66|7021.02|7021.02|0
1641300600000|2022-01-04 12:50:00|7022.57|7022.57|7029.98|7029.98|7030.78|7030.78|7022.57|7022.57|0
1641300900000|2022-01-04 12:55:00|7029.73|7029.73|7032.81|7032.81|7032.81|7032.81|7029.54|7029.54|0
1641301200000|2022-01-04 13:00:00|7031.14|7031.14|7029.92|7029.92|7031.8|7031.8|7029.92|7029.92|0
1641301500000|2022-01-04 13:05:00|7030.07|7030.07|7036.73|7036.73|7036.73|7036.73|7030.07|7030.07|0
1641301800000|2022-01-04 13:10:00|7038.81|7038.81|7038.38|7038.38|7038.9|7038.9|7038.38|7038.38|0
1641302100000|2022-01-04 13:15:00|7046.45|7046.45|7043.37|7043.37|7046.45|7046.45|7040.23|7040.23|0
1641302400000|2022-01-04 13:20:00|7042.17|7042.17|7043.5|7043.5|7043.5|7043.5|7042.17|7042.17|0
1641302700000|2022-01-04 13:25:00|7044.26|7044.26|7040.15|7040.15|7044.26|7044.26|7040.15|7040.15|0
1641303000000|2022-01-04 13:30:00|7040.5|7040.5|7044|7044|7044|7044|7040.5|7040.5|0
1641303300000|2022-01-04 13:35:00|7044.38|7044.38|7044.6|7044.6|7044.74|7044.74|7043.62|7043.62|0
1641303600000|2022-01-04 13:40:00|7044.91|7044.91|7048.35|7048.35|7048.72|7048.72|7044.91|7044.91|0
1641303900000|2022-01-04 13:45:00|7049.18|7049.18|7047.85|7047.85|7049.77|7049.77|7047.85|7047.85|0
1641304200000|2022-01-04 13:50:00|7046.75|7046.75|7048.98|7048.98|7048.98|7048.98|7044.72|7044.72|0
1641304500000|2022-01-04 13:55:00|7048.59|7048.59|7049.5|7049.5|7049.86|7049.86|7048.59|7048.59|0
1641304800000|2022-01-04 14:00:00|7050.24|7050.24|7048.45|7048.45|7050.24|7050.24|7048.45|7048.45|0
1641305100000|2022-01-04 14:05:00|7049.56|7049.56|7053.59|7053.59|7053.59|7053.59|7049.56|7049.56|0
1641305400000|2022-01-04 14:10:00|7053.76|7053.76|7057.35|7057.35|7057.35|7057.35|7052.45|7052.45|0
1641305700000|2022-01-04 14:15:00|7056.37|7056.37|7057.57|7057.57|7059.56|7059.56|7056.37|7056.37|0
1641306000000|2022-01-04 14:20:00|7056.93|7056.93|7061.33|7061.33|7062.24|7062.24|7056.93|7056.93|0
1641306300000|2022-01-04 14:25:00|7060.01|7060.01|7056.94|7056.94|7060.01|7060.01|7056.26|7056.26|0
1641306600000|2022-01-04 14:30:00|7055.33|7055.33|7053.36|7053.36|7055.33|7055.33|7053.1|7053.1|0
1641306900000|2022-01-04 14:35:00|7051.76|7051.76|7046.85|7046.85|7051.76|7051.76|7046.85|7046.85|0
1641307200000|2022-01-04 14:40:00|7046.73|7046.73|7041.84|7041.84|7046.73|7046.73|7041.63|7041.63|0
1641307500000|2022-01-04 14:45:00|7037.8|7037.8|7031.66|7031.66|7037.8|7037.8|7031.66|7031.66|0
1641307800000|2022-01-04 14:50:00|7032.03|7032.03|7034.25|7034.25|7034.25|7034.25|7030.51|7030.51|0
1641308100000|2022-01-04 14:55:00|7037.37|7037.37|7033.94|7033.94|7037.37|7037.37|7033.94|7033.94|0
1641308400000|2022-01-04 15:00:00|7034.56|7034.56|7027.28|7027.28|7035.14|7035.14|7027.28|7027.28|0
1641308700000|2022-01-04 15:05:00|7031.68|7031.68|7027.19|7027.19|7031.68|7031.68|7025.98|7025.98|0
1641309000000|2022-01-04 15:10:00|7029.22|7029.22|7027.32|7027.32|7029.43|7029.43|7027.2|7027.2|0
1641309300000|2022-01-04 15:15:00|7027.96|7027.96|7025.87|7025.87|7028.31|7028.31|7025.87|7025.87|0
1641309600000|2022-01-04 15:20:00|7026.27|7026.27|7024.39|7024.39|7027.3|7027.3|7024.39|7024.39|0
1641309900000|2022-01-04 15:25:00|7027.64|7027.64|7028.19|7028.19|7028.19|7028.19|7024.18|7024.18|0
1641310200000|2022-01-04 15:30:00|7031.26|7031.26|7020.55|7020.55|7031.26|7031.26|7020.55|7020.55|0
1641310500000|2022-01-04 15:35:00|7020.18|7020.18|7016.53|7016.53|7020.86|7020.86|7016.53|7016.53|0
1641310800000|2022-01-04 15:40:00|7016.48|7016.48|7016.54|7016.54|7017.48|7017.48|7016.3|7016.3|0
1641311100000|2022-01-04 15:45:00|7015|7015|7017.45|7017.45|7017.45|7017.45|7012.41|7012.41|0
1641311400000|2022-01-04 15:50:00|7017.78|7017.78|7010.76|7010.76|7017.78|7017.78|7010.76|7010.76|0
1641311700000|2022-01-04 15:55:00|7008.85|7008.85|7003.82|7003.82|7008.85|7008.85|7003.82|7003.82|0
1641312000000|2022-01-04 16:00:00|7003.89|7003.89|7001.11|7001.11|7003.89|7003.89|7001.11|7001.11|0
1641312300000|2022-01-04 16:05:00|7000.15|7000.15|6997.61|6997.61|7000.15|7000.15|6997.56|6997.56|0
1641312600000|2022-01-04 16:10:00|6996.52|6996.52|6998.94|6998.94|6999.7|6999.7|6995.1|6995.1|0
1641312900000|2022-01-04 16:15:00|7000.69|7000.69|7002.43|7002.43|7002.43|7002.43|6999.7|6999.7|0
1641313200000|2022-01-04 16:20:00|7004.16|7004.16|7000.65|7000.65|7004.16|7004.16|7000.65|7000.65|0
1641313500000|2022-01-04 16:25:00|7002.6|7002.6|6992.88|6992.88|7002.6|7002.6|6992.88|6992.88|0
1641370500000|2022-01-05 08:15:00|6976.75|6976.75|6972.11|6972.11|6979.41|6979.41|6972.11|6972.11|0
1641370800000|2022-01-05 08:20:00|6971.64|6971.64|6985.16|6985.16|6985.16|6985.16|6969|6969|0
1641371100000|2022-01-05 08:25:00|6985.75|6985.75|6988.68|6988.68|6989.61|6989.61|6985.75|6985.75|0
1641371400000|2022-01-05 08:30:00|6988.57|6988.57|6986.18|6986.18|6990.65|6990.65|6986.18|6986.18|0
1641371700000|2022-01-05 08:35:00|6984.48|6984.48|6985.65|6985.65|6985.67|6985.67|6984.48|6984.48|0
1641372000000|2022-01-05 08:40:00|6986.4|6986.4|6984.99|6984.99|6987.21|6987.21|6984.99|6984.99|0
1641372300000|2022-01-05 08:45:00|6985.81|6985.81|6986.19|6986.19|6986.19|6986.19|6985.23|6985.23|0
1641372600000|2022-01-05 08:50:00|6985.57|6985.57|6986.97|6986.97|6986.97|6986.97|6983.93|6983.93|0
1641372900000|2022-01-05 08:55:00|6988.13|6988.13|6989.65|6989.65|6989.65|6989.65|6987.03|6987.03|0
1641373200000|2022-01-05 09:00:00|6989.5|6989.5|6989.4|6989.4|6990.91|6990.91|6989.4|6989.4|0
1641373500000|2022-01-05 09:05:00|6991.01|6991.01|6992.81|6992.81|6994.07|6994.07|6991.01|6991.01|0
1641373800000|2022-01-05 09:10:00|6993.91|6993.91|6993.32|6993.32|6993.91|6993.91|6988.92|6988.92|0
1641374100000|2022-01-05 09:15:00|6993.78|6993.78|7003.97|7003.97|7003.97|7003.97|6993.78|6993.78|0
1641374400000|2022-01-05 09:20:00|7003.94|7003.94|7005.31|7005.31|7006.33|7006.33|7003.94|7003.94|0
1641374700000|2022-01-05 09:25:00|7005.91|7005.91|7005.77|7005.77|7005.91|7005.91|7003.8|7003.8|0
1641375000000|2022-01-05 09:30:00|7004.63|7004.63|7003.25|7003.25|7005.42|7005.42|7003.16|7003.16|0
1641375300000|2022-01-05 09:35:00|7003.59|7003.59|7006.05|7006.05|7006.05|7006.05|7003.59|7003.59|0
1641375600000|2022-01-05 09:40:00|7006.37|7006.37|7007.45|7007.45|7007.45|7007.45|7006.37|7006.37|0
1641375900000|2022-01-05 09:45:00|7007.31|7007.31|7005.75|7005.75|7007.31|7007.31|7005.75|7005.75|0
1641376200000|2022-01-05 09:50:00|7004.8|7004.8|7004.6|7004.6|7005.16|7005.16|7004.6|7004.6|0
1641376500000|2022-01-05 09:55:00|7006.64|7006.64|7012.48|7012.48|7013.12|7013.12|7006.64|7006.64|0
1641376800000|2022-01-05 10:00:00|7012.75|7012.75|7011.87|7011.87|7013.29|7013.29|7011.87|7011.87|0
1641377100000|2022-01-05 10:05:00|7010.74|7010.74|7003.64|7003.64|7010.74|7010.74|7003.64|7003.64|0
1641377400000|2022-01-05 10:10:00|7004.53|7004.53|7003.04|7003.04|7004.53|7004.53|7001.69|7001.69|0
1641377700000|2022-01-05 10:15:00|7002.44|7002.44|7002.08|7002.08|7002.61|7002.61|7001.18|7001.18|0
1641378000000|2022-01-05 10:20:00|7000.67|7000.67|7000.51|7000.51|7000.75|7000.75|7000.34|7000.34|0
1641378300000|2022-01-05 10:25:00|7000.9|7000.9|7002.83|7002.83|7002.83|7002.83|7000.9|7000.9|0
1641378600000|2022-01-05 10:30:00|7003.59|7003.59|7003.58|7003.58|7003.74|7003.74|7003.13|7003.13|0
1641378900000|2022-01-05 10:35:00|7003.07|7003.07|7001.75|7001.75|7003.07|7003.07|7001.27|7001.27|0
1641379200000|2022-01-05 10:40:00|7002.66|7002.66|7002.81|7002.81|7004.7|7004.7|7001.71|7001.71|0
1641379500000|2022-01-05 10:45:00|7002.51|7002.51|7005.07|7005.07|7005.07|7005.07|7002.51|7002.51|0
1641379800000|2022-01-05 10:50:00|7005.69|7005.69|7006.63|7006.63|7007.34|7007.34|7005.69|7005.69|0
1641380100000|2022-01-05 10:55:00|7006.11|7006.11|7005.65|7005.65|7006.66|7006.66|7005.65|7005.65|0
1641380400000|2022-01-05 11:00:00|7003.92|7003.92|7000.78|7000.78|7003.92|7003.92|7000.78|7000.78|0
1641380700000|2022-01-05 11:05:00|6998.42|6998.42|6995.25|6995.25|6998.42|6998.42|6994.96|6994.96|0
1641381000000|2022-01-05 11:10:00|6995.08|6995.08|6996.02|6996.02|6996.02|6996.02|6994.51|6994.51|0
1641381300000|2022-01-05 11:15:00|6996.15|6996.15|6998.31|6998.31|6998.31|6998.31|6996.15|6996.15|0
1641381600000|2022-01-05 11:20:00|6997.44|6997.44|7001.02|7001.02|7001.76|7001.76|6997.44|6997.44|0
1641381900000|2022-01-05 11:25:00|7001.14|7001.14|7000.35|7000.35|7001.14|7001.14|6999.99|6999.99|0
1641382200000|2022-01-05 11:30:00|6999.68|6999.68|7000|7000|7000.98|7000.98|6999.18|6999.18|0
1641382500000|2022-01-05 11:35:00|6999.47|6999.47|6997.35|6997.35|6999.47|6999.47|6997.35|6997.35|0
1641382800000|2022-01-05 11:40:00|6998.03|6998.03|7000.46|7000.46|7000.46|7000.46|6998.03|6998.03|0
1641383100000|2022-01-05 11:45:00|6998.19|6998.19|6997.04|6997.04|6998.19|6998.19|6995.68|6995.68|0
1641383400000|2022-01-05 11:50:00|6996.29|6996.29|6997.05|6997.05|6997.05|6997.05|6996.29|6996.29|0
1641383700000|2022-01-05 11:55:00|6997.98|6997.98|6997.75|6997.75|6999.74|6999.74|6997.75|6997.75|0
1641384000000|2022-01-05 12:00:00|6998.18|6998.18|7000.6|7000.6|7000.6|7000.6|6998.18|6998.18|0
1641384300000|2022-01-05 12:05:00|6999.55|6999.55|6997.44|6997.44|6999.55|6999.55|6997.09|6997.09|0
1641384600000|2022-01-05 12:10:00|6997.34|6997.34|6996.16|6996.16|6997.34|6997.34|6996.01|6996.01|0
1641384900000|2022-01-05 12:15:00|6995.99|6995.99|6996.92|6996.92|6996.92|6996.92|6995.99|6995.99|0
1641385200000|2022-01-05 12:20:00|6997.87|6997.87|6996.41|6996.41|6997.87|6997.87|6996.41|6996.41|0
1641385500000|2022-01-05 12:25:00|6994.73|6994.73|6994.41|6994.41|6995.4|6995.4|6994.41|6994.41|0
1641385800000|2022-01-05 12:30:00|6994.36|6994.36|6991.44|6991.44|6994.36|6994.36|6991.44|6991.44|0
1641386100000|2022-01-05 12:35:00|6991.76|6991.76|6991.73|6991.73|6991.76|6991.76|6991.51|6991.51|0
1641386400000|2022-01-05 12:40:00|6990.75|6990.75|6993.33|6993.33|6993.4|6993.4|6990.75|6990.75|0
1641386700000|2022-01-05 12:45:00|6993.9|6993.9|6992.06|6992.06|6993.9|6993.9|6992.06|6992.06|0
1641387000000|2022-01-05 12:50:00|6991.16|6991.16|6988.63|6988.63|6991.16|6991.16|6988.63|6988.63|0
1641387300000|2022-01-05 12:55:00|6988.84|6988.84|6987.77|6987.77|6988.84|6988.84|6987.65|6987.65|0
1641387600000|2022-01-05 13:00:00|6986.76|6986.76|6987.4|6987.4|6987.4|6987.4|6986.18|6986.18|0
1641387900000|2022-01-05 13:05:00|6987.14|6987.14|6985.79|6985.79|6987.19|6987.19|6985.79|6985.79|0
1641388200000|2022-01-05 13:10:00|6986.05|6986.05|6985.93|6985.93|6986.76|6986.76|6985.93|6985.93|0
1641388500000|2022-01-05 13:15:00|6986.54|6986.54|6986.1|6986.1|6986.62|6986.62|6986.1|6986.1|0
1641388800000|2022-01-05 13:20:00|6986.11|6986.11|6984.11|6984.11|6986.11|6986.11|6983.86|6983.86|0
1641389100000|2022-01-05 13:25:00|6984.4|6984.4|6982.32|6982.32|6984.4|6984.4|6982.21|6982.21|0
1641389400000|2022-01-05 13:30:00|6981.76|6981.76|6979.94|6979.94|6981.76|6981.76|6979.94|6979.94|0
1641389700000|2022-01-05 13:35:00|6978.96|6978.96|6979.14|6979.14|6979.72|6979.72|6978.79|6978.79|0
1641390000000|2022-01-05 13:40:00|6979.38|6979.38|6978.56|6978.56|6979.38|6979.38|6977.95|6977.95|0
1641390300000|2022-01-05 13:45:00|6977.5|6977.5|6973.83|6973.83|6977.67|6977.67|6973.83|6973.83|0
1641390600000|2022-01-05 13:50:00|6974.59|6974.59|6978.26|6978.26|6978.26|6978.26|6974.59|6974.59|0
1641390900000|2022-01-05 13:55:00|6978.68|6978.68|6980.23|6980.23|6980.23|6980.23|6978.68|6978.68|0
1641391200000|2022-01-05 14:00:00|6980.9|6980.9|6981.48|6981.48|6981.93|6981.93|6980.9|6980.9|0
1641391500000|2022-01-05 14:05:00|6979.45|6979.45|6975.46|6975.46|6979.45|6979.45|6975.46|6975.46|0
1641391800000|2022-01-05 14:10:00|6974.91|6974.91|6974.35|6974.35|6975.13|6975.13|6974.12|6974.12|0
1641392100000|2022-01-05 14:15:00|6974.99|6974.99|6972.44|6972.44|6974.99|6974.99|6972.44|6972.44|0
1641392400000|2022-01-05 14:20:00|6972.75|6972.75|6976.18|6976.18|6976.18|6976.18|6972.75|6972.75|0
1641392700000|2022-01-05 14:25:00|6976.62|6976.62|6978.84|6978.84|6978.84|6978.84|6976.62|6976.62|0
1641393000000|2022-01-05 14:30:00|6979.17|6979.17|6974.61|6974.61|6979.17|6979.17|6974.61|6974.61|0
1641393300000|2022-01-05 14:35:00|6975.2|6975.2|6978|6978|6979.9|6979.9|6975.2|6975.2|0
1641393600000|2022-01-05 14:40:00|6979.3|6979.3|6985.06|6985.06|6985.06|6985.06|6979.3|6979.3|0
1641393900000|2022-01-05 14:45:00|6987.28|6987.28|6986.82|6986.82|6988.61|6988.61|6986.82|6986.82|0
1641394200000|2022-01-05 14:50:00|6987.79|6987.79|6993.47|6993.47|6993.47|6993.47|6987.79|6987.79|0
1641394500000|2022-01-05 14:55:00|6991.2|6991.2|6989.9|6989.9|6991.92|6991.92|6989.9|6989.9|0
1641394800000|2022-01-05 15:00:00|6990.13|6990.13|6988.1|6988.1|6990.13|6990.13|6988.1|6988.1|0
1641395100000|2022-01-05 15:05:00|6987.46|6987.46|6983.87|6983.87|6987.46|6987.46|6983.87|6983.87|0
1641395400000|2022-01-05 15:10:00|6984.6|6984.6|6984.23|6984.23|6986.59|6986.59|6984.23|6984.23|0
1641395700000|2022-01-05 15:15:00|6983.71|6983.71|6982.7|6982.7|6984.01|6984.01|6982.7|6982.7|0
1641396000000|2022-01-05 15:20:00|6981.92|6981.92|6977.04|6977.04|6981.92|6981.92|6977.04|6977.04|0
1641396300000|2022-01-05 15:25:00|6977.37|6977.37|6977.96|6977.96|6977.96|6977.96|6976.56|6976.56|0
1641396600000|2022-01-05 15:30:00|6979.34|6979.34|6974.37|6974.37|6979.34|6979.34|6974.37|6974.37|0
1641396900000|2022-01-05 15:35:00|6973.23|6973.23|6970.18|6970.18|6973.23|6973.23|6970.18|6970.18|0
1641397200000|2022-01-05 15:40:00|6970.05|6970.05|6971.92|6971.92|6972.78|6972.78|6970.05|6970.05|0
1641397500000|2022-01-05 15:45:00|6971.88|6971.88|6969.25|6969.25|6971.88|6971.88|6969.25|6969.25|0
1641397800000|2022-01-05 15:50:00|6970.34|6970.34|6970.11|6970.11|6970.34|6970.34|6969.33|6969.33|0
1641398100000|2022-01-05 15:55:00|6973.12|6973.12|6975.32|6975.32|6976.46|6976.46|6973.12|6973.12|0
1641398400000|2022-01-05 16:00:00|6975.63|6975.63|6976.1|6976.1|6976.67|6976.67|6975.19|6975.19|0
1641398700000|2022-01-05 16:05:00|6980.01|6980.01|6980.51|6980.51|6980.7|6980.7|6980.01|6980.01|0
1641399000000|2022-01-05 16:10:00|6979.98|6979.98|6981.2|6981.2|6981.56|6981.56|6979.61|6979.61|0
1641399300000|2022-01-05 16:15:00|6982.48|6982.48|6983.44|6983.44|6983.44|6983.44|6981.91|6981.91|0
1641399600000|2022-01-05 16:20:00|6984.1|6984.1|6981.54|6981.54|6984.1|6984.1|6981.54|6981.54|0
1641399900000|2022-01-05 16:25:00|6980.39|6980.39|6980.3|6980.3|6980.5|6980.5|6979.89|6979.89|0
1641456900000|2022-01-06 08:15:00|6888.39|6888.39|6883.44|6883.44|6888.39|6888.39|6881.52|6881.52|0
1641457200000|2022-01-06 08:20:00|6885.39|6885.39|6871.89|6871.89|6886.36|6886.36|6871.89|6871.89|0
1641457500000|2022-01-06 08:25:00|6873.87|6873.87|6867.44|6867.44|6874.42|6874.42|6867.44|6867.44|0
1641457800000|2022-01-06 08:30:00|6868.29|6868.29|6871.3|6871.3|6871.3|6871.3|6868.29|6868.29|0
1641458100000|2022-01-06 08:35:00|6872.5|6872.5|6867.07|6867.07|6874.21|6874.21|6867.07|6867.07|0
1641458400000|2022-01-06 08:40:00|6869.05|6869.05|6867.86|6867.86|6871.58|6871.58|6867.86|6867.86|0
1641458700000|2022-01-06 08:45:00|6868.63|6868.63|6874.72|6874.72|6874.72|6874.72|6868.63|6868.63|0
1641459000000|2022-01-06 08:50:00|6878.72|6878.72|6876.82|6876.82|6881.47|6881.47|6876.82|6876.82|0
1641459300000|2022-01-06 08:55:00|6879.58|6879.58|6886.53|6886.53|6886.53|6886.53|6879.58|6879.58|0
1641459600000|2022-01-06 09:00:00|6886.29|6886.29|6879.33|6879.33|6886.29|6886.29|6879.33|6879.33|0
1641459900000|2022-01-06 09:05:00|6879.55|6879.55|6875.21|6875.21|6880.82|6880.82|6875.21|6875.21|0
1641460200000|2022-01-06 09:10:00|6873.73|6873.73|6876.58|6876.58|6876.58|6876.58|6873.73|6873.73|0
1641460500000|2022-01-06 09:15:00|6876.86|6876.86|6883.14|6883.14|6883.59|6883.59|6876.86|6876.86|0
1641460800000|2022-01-06 09:20:00|6881.44|6881.44|6883.39|6883.39|6883.39|6883.39|6881.44|6881.44|0
1641461100000|2022-01-06 09:25:00|6884.58|6884.58|6884.44|6884.44|6886.56|6886.56|6884.27|6884.27|0
1641461400000|2022-01-06 09:30:00|6883.29|6883.29|6879.13|6879.13|6883.29|6883.29|6879.13|6879.13|0
1641461700000|2022-01-06 09:35:00|6874.23|6874.23|6872.19|6872.19|6874.23|6874.23|6872.19|6872.19|0
1641462000000|2022-01-06 09:40:00|6872.36|6872.36|6873.07|6873.07|6873.42|6873.42|6872.36|6872.36|0
1641462300000|2022-01-06 09:45:00|6873.11|6873.11|6871.06|6871.06|6873.4|6873.4|6871.06|6871.06|0
1641462600000|2022-01-06 09:50:00|6870.83|6870.83|6869.84|6869.84|6870.83|6870.83|6869.84|6869.84|0
1641462900000|2022-01-06 09:55:00|6869.32|6869.32|6867.9|6867.9|6869.32|6869.32|6866.89|6866.89|0
1641463200000|2022-01-06 10:00:00|6869.76|6869.76|6867.78|6867.78|6870.07|6870.07|6867.78|6867.78|0
1641463500000|2022-01-06 10:05:00|6868.62|6868.62|6870.8|6870.8|6870.8|6870.8|6868.62|6868.62|0
1641463800000|2022-01-06 10:10:00|6871.15|6871.15|6873.18|6873.18|6873.18|6873.18|6871.15|6871.15|0
1641464100000|2022-01-06 10:15:00|6872.66|6872.66|6873.16|6873.16|6875.12|6875.12|6872.66|6872.66|0
1641464400000|2022-01-06 10:20:00|6872.22|6872.22|6873.65|6873.65|6873.65|6873.65|6872.22|6872.22|0
1641464700000|2022-01-06 10:25:00|6873.87|6873.87|6875.05|6875.05|6875.05|6875.05|6873.87|6873.87|0
1641465000000|2022-01-06 10:30:00|6875.85|6875.85|6876.13|6876.13|6876.41|6876.41|6875.02|6875.02|0
1641465300000|2022-01-06 10:35:00|6876.05|6876.05|6875.99|6875.99|6876.24|6876.24|6874.63|6874.63|0
1641465600000|2022-01-06 10:40:00|6876.25|6876.25|6873.76|6873.76|6877.44|6877.44|6873.76|6873.76|0
1641465900000|2022-01-06 10:45:00|6874.07|6874.07|6869.62|6869.62|6874.12|6874.12|6869.62|6869.62|0
1641466200000|2022-01-06 10:50:00|6869.7|6869.7|6864.96|6864.96|6869.7|6869.7|6864.96|6864.96|0
1641466500000|2022-01-06 10:55:00|6865.16|6865.16|6860.32|6860.32|6866.86|6866.86|6860.32|6860.32|0
1641466800000|2022-01-06 11:00:00|6859.75|6859.75|6860.59|6860.59|6860.59|6860.59|6858|6858|0
1641467100000|2022-01-06 11:05:00|6858.74|6858.74|6855.34|6855.34|6858.74|6858.74|6855.34|6855.34|0
1641467400000|2022-01-06 11:10:00|6853.71|6853.71|6853.69|6853.69|6857.09|6857.09|6853.69|6853.69|0
1641467700000|2022-01-06 11:15:00|6851.58|6851.58|6850.28|6850.28|6853.05|6853.05|6850.28|6850.28|0
1641468000000|2022-01-06 11:20:00|6851.02|6851.02|6850.51|6850.51|6851.71|6851.71|6850.51|6850.51|0
1641468300000|2022-01-06 11:25:00|6849.31|6849.31|6848.43|6848.43|6849.31|6849.31|6847.38|6847.38|0
1641468600000|2022-01-06 11:30:00|6848.4|6848.4|6846.7|6846.7|6848.4|6848.4|6846.6|6846.6|0
1641468900000|2022-01-06 11:35:00|6847.17|6847.17|6844.87|6844.87|6847.21|6847.21|6844.84|6844.84|0
1641469200000|2022-01-06 11:40:00|6844.69|6844.69|6843.73|6843.73|6844.69|6844.69|6843.12|6843.12|0
1641469500000|2022-01-06 11:45:00|6842.41|6842.41|6837.38|6837.38|6842.41|6842.41|6837.38|6837.38|0
1641469800000|2022-01-06 11:50:00|6837.48|6837.48|6839.64|6839.64|6839.81|6839.81|6837.48|6837.48|0
1641470100000|2022-01-06 11:55:00|6839.4|6839.4|6837.24|6837.24|6839.4|6839.4|6836.71|6836.71|0
1641470400000|2022-01-06 12:00:00|6837|6837|6836.61|6836.61|6839.31|6839.31|6836.61|6836.61|0
1641470700000|2022-01-06 12:05:00|6837.22|6837.22|6838.79|6838.79|6838.79|6838.79|6837.11|6837.11|0
1641471000000|2022-01-06 12:10:00|6839.66|6839.66|6838.08|6838.08|6839.66|6839.66|6838.08|6838.08|0
1641471300000|2022-01-06 12:15:00|6837.93|6837.93|6837.54|6837.54|6838.11|6838.11|6837.54|6837.54|0
1641471600000|2022-01-06 12:20:00|6836.99|6836.99|6833.63|6833.63|6836.99|6836.99|6833.63|6833.63|0
1641471900000|2022-01-06 12:25:00|6833.24|6833.24|6832.63|6832.63|6833.24|6833.24|6831.6|6831.6|0
1641472200000|2022-01-06 12:30:00|6832.75|6832.75|6834.47|6834.47|6834.47|6834.47|6832.75|6832.75|0
1641472500000|2022-01-06 12:35:00|6834.42|6834.42|6834.57|6834.57|6836.12|6836.12|6834.42|6834.42|0
1641472800000|2022-01-06 12:40:00|6835.74|6835.74|6836.04|6836.04|6836.04|6836.04|6834.72|6834.72|0
1641473100000|2022-01-06 12:45:00|6837.85|6837.85|6839.31|6839.31|6839.31|6839.31|6837.85|6837.85|0
1641473400000|2022-01-06 12:50:00|6841.62|6841.62|6841.28|6841.28|6841.62|6841.62|6840.68|6840.68|0
1641473700000|2022-01-06 12:55:00|6841.35|6841.35|6841|6841|6841.36|6841.36|6840.5|6840.5|0
1641474000000|2022-01-06 13:00:00|6840.73|6840.73|6841.03|6841.03|6843.09|6843.09|6840.73|6840.73|0
1641474300000|2022-01-06 13:05:00|6839.9|6839.9|6840.86|6840.86|6840.86|6840.86|6839.9|6839.9|0
1641474600000|2022-01-06 13:10:00|6842.24|6842.24|6841.29|6841.29|6842.24|6842.24|6841.06|6841.06|0
1641474900000|2022-01-06 13:15:00|6840.27|6840.27|6843.48|6843.48|6843.48|6843.48|6839.8|6839.8|0
1641475200000|2022-01-06 13:20:00|6844.78|6844.78|6845.24|6845.24|6845.24|6845.24|6844.65|6844.65|0
1641475500000|2022-01-06 13:25:00|6844.46|6844.46|6841.42|6841.42|6844.46|6844.46|6841.11|6841.11|0
1641475800000|2022-01-06 13:30:00|6841.76|6841.76|6839.41|6839.41|6841.8|6841.8|6839.41|6839.41|0
1641476100000|2022-01-06 13:35:00|6838.85|6838.85|6831.76|6831.76|6838.85|6838.85|6831.76|6831.76|0
1641476400000|2022-01-06 13:40:00|6831.64|6831.64|6829.98|6829.98|6831.64|6831.64|6829.22|6829.22|0
1641476700000|2022-01-06 13:45:00|6830.01|6830.01|6822.72|6822.72|6830.01|6830.01|6822.72|6822.72|0
1641477000000|2022-01-06 13:50:00|6819.74|6819.74|6813.18|6813.18|6819.74|6819.74|6813.18|6813.18|0
1641477300000|2022-01-06 13:55:00|6814.03|6814.03|6811.48|6811.48|6814.03|6814.03|6811.48|6811.48|0
1641477600000|2022-01-06 14:00:00|6810.99|6810.99|6807.58|6807.58|6810.99|6810.99|6807.58|6807.58|0
1641477900000|2022-01-06 14:05:00|6806.71|6806.71|6806.03|6806.03|6806.71|6806.71|6806.03|6806.03|0
1641478200000|2022-01-06 14:10:00|6805.28|6805.28|6803.96|6803.96|6806.06|6806.06|6803.96|6803.96|0
1641478500000|2022-01-06 14:15:00|6801.6|6801.6|6802.5|6802.5|6802.88|6802.88|6801.12|6801.12|0
1641478800000|2022-01-06 14:20:00|6803.91|6803.91|6804.96|6804.96|6805.49|6805.49|6803.63|6803.63|0
1641479100000|2022-01-06 14:25:00|6805.52|6805.52|6803.03|6803.03|6805.52|6805.52|6803.03|6803.03|0
1641479400000|2022-01-06 14:30:00|6805.66|6805.66|6814.15|6814.15|6814.15|6814.15|6804.46|6804.46|0
1641479700000|2022-01-06 14:35:00|6821.7|6821.7|6829.45|6829.45|6829.45|6829.45|6821.7|6821.7|0
1641480000000|2022-01-06 14:40:00|6830.53|6830.53|6820.31|6820.31|6830.53|6830.53|6820.31|6820.31|0
1641480300000|2022-01-06 14:45:00|6818.7|6818.7|6815.89|6815.89|6818.7|6818.7|6814.41|6814.41|0
1641480600000|2022-01-06 14:50:00|6813.99|6813.99|6817.54|6817.54|6817.54|6817.54|6813.35|6813.35|0
1641480900000|2022-01-06 14:55:00|6814.89|6814.89|6809.5|6809.5|6815.71|6815.71|6809.5|6809.5|0
1641481200000|2022-01-06 15:00:00|6807.2|6807.2|6809.83|6809.83|6809.83|6809.83|6807.2|6807.2|0
1641481500000|2022-01-06 15:05:00|6807.61|6807.61|6802.35|6802.35|6807.61|6807.61|6801.95|6801.95|0
1641481800000|2022-01-06 15:10:00|6801.57|6801.57|6794.83|6794.83|6801.57|6801.57|6793.74|6793.74|0
1641482100000|2022-01-06 15:15:00|6795.34|6795.34|6799.42|6799.42|6800.65|6800.65|6795.34|6795.34|0
1641482400000|2022-01-06 15:20:00|6796.57|6796.57|6796.82|6796.82|6796.82|6796.82|6795.6|6795.6|0
1641482700000|2022-01-06 15:25:00|6798.02|6798.02|6805.62|6805.62|6805.62|6805.62|6798.02|6798.02|0
1641483000000|2022-01-06 15:30:00|6803.59|6803.59|6814.43|6814.43|6814.43|6814.43|6803.59|6803.59|0
1641483300000|2022-01-06 15:35:00|6814.89|6814.89|6819.72|6819.72|6820.19|6820.19|6814.89|6814.89|0
1641483600000|2022-01-06 15:40:00|6818.21|6818.21|6817.03|6817.03|6819.38|6819.38|6815.39|6815.39|0
1641483900000|2022-01-06 15:45:00|6818.02|6818.02|6818.1|6818.1|6820.23|6820.23|6817.31|6817.31|0
1641484200000|2022-01-06 15:50:00|6823.02|6823.02|6825.29|6825.29|6825.29|6825.29|6822.41|6822.41|0
1641484500000|2022-01-06 15:55:00|6825.72|6825.72|6829.48|6829.48|6829.48|6829.48|6824.18|6824.18|0
1641484800000|2022-01-06 16:00:00|6828.42|6828.42|6825.9|6825.9|6829.93|6829.93|6825.9|6825.9|0
1641485100000|2022-01-06 16:05:00|6826.51|6826.51|6836.14|6836.14|6836.14|6836.14|6826.39|6826.39|0
1641485400000|2022-01-06 16:10:00|6835.79|6835.79|6838.25|6838.25|6838.25|6838.25|6835.79|6835.79|0
1641485700000|2022-01-06 16:15:00|6838.26|6838.26|6839.95|6839.95|6841.46|6841.46|6838.26|6838.26|0
1641486000000|2022-01-06 16:20:00|6840.58|6840.58|6838.13|6838.13|6840.58|6840.58|6838.09|6838.09|0
1641486300000|2022-01-06 16:25:00|6838.99|6838.99|6834.61|6834.61|6838.99|6838.99|6833.55|6833.55|0
1641543300000|2022-01-07 08:15:00|6819.27|6819.27|6809.64|6809.64|6819.27|6819.27|6809.64|6809.64|0
1641543600000|2022-01-07 08:20:00|6806.37|6806.37|6804.16|6804.16|6807.17|6807.17|6804.16|6804.16|0
1641543900000|2022-01-07 08:25:00|6802.15|6802.15|6797.72|6797.72|6802.15|6802.15|6797.72|6797.72|0
1641544200000|2022-01-07 08:30:00|6798.28|6798.28|6784.38|6784.38|6798.28|6798.28|6784.38|6784.38|0
1641544500000|2022-01-07 08:35:00|6785.76|6785.76|6786.18|6786.18|6786.19|6786.19|6785.01|6785.01|0
1641544800000|2022-01-07 08:40:00|6787.84|6787.84|6786.5|6786.5|6788.03|6788.03|6785.95|6785.95|0
1641545100000|2022-01-07 08:45:00|6786.8|6786.8|6783.03|6783.03|6786.8|6786.8|6781.16|6781.16|0
1641545400000|2022-01-07 08:50:00|6783.39|6783.39|6786.92|6786.92|6790.15|6790.15|6783.39|6783.39|0
1641545700000|2022-01-07 08:55:00|6786.8|6786.8|6786|6786|6788.6|6788.6|6786|6786|0
1641546000000|2022-01-07 09:00:00|6784.7|6784.7|6786.1|6786.1|6786.1|6786.1|6783.66|6783.66|0
1641546300000|2022-01-07 09:05:00|6786.71|6786.71|6790.77|6790.77|6790.77|6790.77|6785.93|6785.93|0
1641546600000|2022-01-07 09:10:00|6791.97|6791.97|6799.18|6799.18|6799.18|6799.18|6791.97|6791.97|0
1641546900000|2022-01-07 09:15:00|6799.62|6799.62|6797.22|6797.22|6799.62|6799.62|6796.04|6796.04|0
1641547200000|2022-01-07 09:20:00|6797.77|6797.77|6796.94|6796.94|6797.77|6797.77|6796.83|6796.83|0
1641547500000|2022-01-07 09:25:00|6797.04|6797.04|6797.47|6797.47|6797.47|6797.47|6796.85|6796.85|0
1641547800000|2022-01-07 09:30:00|6793.64|6793.64|6795.99|6795.99|6796.14|6796.14|6793.64|6793.64|0
1641548100000|2022-01-07 09:35:00|6796.16|6796.16|6796.9|6796.9|6796.9|6796.9|6796.16|6796.16|0
1641548400000|2022-01-07 09:40:00|6797.87|6797.87|6799.78|6799.78|6800.67|6800.67|6797.87|6797.87|0
1641548700000|2022-01-07 09:45:00|6798.7|6798.7|6803.52|6803.52|6803.52|6803.52|6798.7|6798.7|0
1641549000000|2022-01-07 09:50:00|6800.32|6800.32|6798.78|6798.78|6800.8|6800.8|6798.78|6798.78|0
1641549300000|2022-01-07 09:55:00|6798.39|6798.39|6799.69|6799.69|6799.69|6799.69|6798.1|6798.1|0
1641549600000|2022-01-07 10:00:00|6798.79|6798.79|6795.04|6795.04|6799.7|6799.7|6795.04|6795.04|0
1641549900000|2022-01-07 10:05:00|6795.47|6795.47|6797.59|6797.59|6797.59|6797.59|6795.47|6795.47|0
1641550200000|2022-01-07 10:10:00|6796.33|6796.33|6795.06|6795.06|6796.33|6796.33|6794.89|6794.89|0
1641550500000|2022-01-07 10:15:00|6794.54|6794.54|6793.78|6793.78|6794.54|6794.54|6793.67|6793.67|0
1641550800000|2022-01-07 10:20:00|6795.51|6795.51|6794.46|6794.46|6796.42|6796.42|6794.46|6794.46|0
1641551100000|2022-01-07 10:25:00|6794.8|6794.8|6794.18|6794.18|6794.8|6794.8|6793.78|6793.78|0
1641551400000|2022-01-07 10:30:00|6794.04|6794.04|6796.51|6796.51|6796.51|6796.51|6794.04|6794.04|0
1641551700000|2022-01-07 10:35:00|6797.06|6797.06|6796.08|6796.08|6798.73|6798.73|6796.08|6796.08|0
1641552000000|2022-01-07 10:40:00|6795.41|6795.41|6797.31|6797.31|6797.31|6797.31|6795.41|6795.41|0
1641552300000|2022-01-07 10:45:00|6797.42|6797.42|6797.58|6797.58|6797.58|6797.58|6796.06|6796.06|0
1641552600000|2022-01-07 10:50:00|6798.59|6798.59|6804.61|6804.61|6804.61|6804.61|6798.59|6798.59|0
1641552900000|2022-01-07 10:55:00|6804.54|6804.54|6806.27|6806.27|6806.27|6806.27|6804.54|6804.54|0
1641553200000|2022-01-07 11:00:00|6807.06|6807.06|6799.62|6799.62|6807.06|6807.06|6799.62|6799.62|0
1641553500000|2022-01-07 11:05:00|6800.42|6800.42|6800.85|6800.85|6800.98|6800.98|6800.31|6800.31|0
1641553800000|2022-01-07 11:10:00|6800.63|6800.63|6798.97|6798.97|6801.36|6801.36|6798.97|6798.97|0
1641554100000|2022-01-07 11:15:00|6797.37|6797.37|6796.43|6796.43|6798.3|6798.3|6796.43|6796.43|0
1641554400000|2022-01-07 11:20:00|6796.53|6796.53|6797.44|6797.44|6797.44|6797.44|6795.64|6795.64|0
1641554700000|2022-01-07 11:25:00|6796.76|6796.76|6797.67|6797.67|6798.88|6798.88|6796.76|6796.76|0
1641555000000|2022-01-07 11:30:00|6797.56|6797.56|6794.15|6794.15|6798.58|6798.58|6793.02|6793.02|0
1641555300000|2022-01-07 11:35:00|6794.69|6794.69|6792.6|6792.6|6795.45|6795.45|6792.6|6792.6|0
1641555600000|2022-01-07 11:40:00|6791.17|6791.17|6791.46|6791.46|6791.76|6791.76|6791.17|6791.17|0
1641555900000|2022-01-07 11:45:00|6791.69|6791.69|6792.89|6792.89|6792.89|6792.89|6791.69|6791.69|0
1641556200000|2022-01-07 11:50:00|6792.68|6792.68|6792.53|6792.53|6793.7|6793.7|6792.53|6792.53|0
1641556500000|2022-01-07 11:55:00|6793.64|6793.64|6793.09|6793.09|6793.78|6793.78|6793.09|6793.09|0
1641556800000|2022-01-07 12:00:00|6790.83|6790.83|6793.32|6793.32|6793.34|6793.34|6790.83|6790.83|0
1641557100000|2022-01-07 12:05:00|6791.63|6791.63|6790.95|6790.95|6793.35|6793.35|6790.95|6790.95|0
1641557400000|2022-01-07 12:10:00|6789.67|6789.67|6786.64|6786.64|6789.67|6789.67|6786.37|6786.37|0
1641557700000|2022-01-07 12:15:00|6786.13|6786.13|6787.98|6787.98|6787.98|6787.98|6786.13|6786.13|0
1641558000000|2022-01-07 12:20:00|6788.09|6788.09|6787.54|6787.54|6788.09|6788.09|6787.45|6787.45|0
1641558300000|2022-01-07 12:25:00|6787.43|6787.43|6783.88|6783.88|6787.49|6787.49|6783.88|6783.88|0
1641558600000|2022-01-07 12:30:00|6784.09|6784.09|6782.79|6782.79|6784.09|6784.09|6782.79|6782.79|0
1641558900000|2022-01-07 12:35:00|6783.29|6783.29|6779.93|6779.93|6783.29|6783.29|6779.93|6779.93|0
1641559200000|2022-01-07 12:40:00|6779.64|6779.64|6780.88|6780.88|6780.88|6780.88|6779.46|6779.46|0
1641559500000|2022-01-07 12:45:00|6781.04|6781.04|6782.28|6782.28|6782.28|6782.28|6781.04|6781.04|0
1641559800000|2022-01-07 12:50:00|6783.62|6783.62|6785.51|6785.51|6785.51|6785.51|6783.62|6783.62|0
1641560100000|2022-01-07 12:55:00|6785.55|6785.55|6788.6|6788.6|6788.6|6788.6|6785.55|6785.55|0
1641560400000|2022-01-07 13:00:00|6788.34|6788.34|6787.75|6787.75|6788.96|6788.96|6787.75|6787.75|0
1641560700000|2022-01-07 13:05:00|6788.28|6788.28|6788|6788|6789.46|6789.46|6787.84|6787.84|0
1641561000000|2022-01-07 13:10:00|6787.5|6787.5|6788.08|6788.08|6789.13|6789.13|6787.5|6787.5|0
1641561300000|2022-01-07 13:15:00|6788.48|6788.48|6788.16|6788.16|6788.95|6788.95|6788.04|6788.04|0
1641561600000|2022-01-07 13:20:00|6790.51|6790.51|6792.98|6792.98|6792.98|6792.98|6790.51|6790.51|0
1641561900000|2022-01-07 13:25:00|6794.34|6794.34|6794.95|6794.95|6794.95|6794.95|6793.66|6793.66|0
1641562200000|2022-01-07 13:30:00|6794.43|6794.43|6794.27|6794.27|6800.46|6800.46|6794.27|6794.27|0
1641562500000|2022-01-07 13:35:00|6792.02|6792.02|6780.08|6780.08|6792.02|6792.02|6780.08|6780.08|0
1641562800000|2022-01-07 13:40:00|6776.7|6776.7|6775.62|6775.62|6778.42|6778.42|6775.62|6775.62|0
1641563100000|2022-01-07 13:45:00|6775.55|6775.55|6779.5|6779.5|6780.01|6780.01|6775.55|6775.55|0
1641563400000|2022-01-07 13:50:00|6781.24|6781.24|6776.99|6776.99|6781.57|6781.57|6776.99|6776.99|0
1641563700000|2022-01-07 13:55:00|6777.51|6777.51|6776.53|6776.53|6777.51|6777.51|6776.53|6776.53|0
1641564000000|2022-01-07 14:00:00|6777.07|6777.07|6780.65|6780.65|6780.65|6780.65|6777.07|6777.07|0
1641564300000|2022-01-07 14:05:00|6779.96|6779.96|6782.71|6782.71|6782.71|6782.71|6779.29|6779.29|0
1641564600000|2022-01-07 14:10:00|6782.15|6782.15|6781.65|6781.65|6782.35|6782.35|6781.65|6781.65|0
1641564900000|2022-01-07 14:15:00|6780.45|6780.45|6783.02|6783.02|6783.02|6783.02|6780.45|6780.45|0
1641565200000|2022-01-07 14:20:00|6781.92|6781.92|6781.45|6781.45|6783.01|6783.01|6781.45|6781.45|0
1641565500000|2022-01-07 14:25:00|6780.68|6780.68|6778.2|6778.2|6780.68|6780.68|6777.25|6777.25|0
1641565800000|2022-01-07 14:30:00|6779.51|6779.51|6782.14|6782.14|6782.14|6782.14|6778.5|6778.5|0
1641566100000|2022-01-07 14:35:00|6782.99|6782.99|6784.68|6784.68|6784.68|6784.68|6781.05|6781.05|0
1641566400000|2022-01-07 14:40:00|6787.46|6787.46|6800.42|6800.42|6800.42|6800.42|6787.46|6787.46|0
1641566700000|2022-01-07 14:45:00|6801.02|6801.02|6796.82|6796.82|6801.02|6801.02|6796.73|6796.73|0
1641567000000|2022-01-07 14:50:00|6797.48|6797.48|6800.62|6800.62|6800.62|6800.62|6797.48|6797.48|0
1641567300000|2022-01-07 14:55:00|6801.12|6801.12|6804.04|6804.04|6804.04|6804.04|6801.12|6801.12|0
1641567600000|2022-01-07 15:00:00|6804.47|6804.47|6801.06|6801.06|6804.47|6804.47|6801.06|6801.06|0
1641567900000|2022-01-07 15:05:00|6798.49|6798.49|6796.48|6796.48|6798.49|6798.49|6796.21|6796.21|0
1641568200000|2022-01-07 15:10:00|6796.74|6796.74|6797.94|6797.94|6797.94|6797.94|6795.79|6795.79|0
1641568500000|2022-01-07 15:15:00|6795.3|6795.3|6792.32|6792.32|6795.3|6795.3|6791.94|6791.94|0
1641568800000|2022-01-07 15:20:00|6791.71|6791.71|6790.98|6790.98|6792.02|6792.02|6790.01|6790.01|0
1641569100000|2022-01-07 15:25:00|6791.59|6791.59|6793.18|6793.18|6793.66|6793.66|6791.59|6791.59|0
1641569400000|2022-01-07 15:30:00|6789.81|6789.81|6791.46|6791.46|6791.46|6791.46|6789.81|6789.81|0
1641569700000|2022-01-07 15:35:00|6792.96|6792.96|6788.01|6788.01|6794.3|6794.3|6788.01|6788.01|0
1641570000000|2022-01-07 15:40:00|6786.89|6786.89|6785.17|6785.17|6788.3|6788.3|6785.17|6785.17|0
1641570300000|2022-01-07 15:45:00|6785.33|6785.33|6781.77|6781.77|6785.33|6785.33|6781.77|6781.77|0
1641570600000|2022-01-07 15:50:00|6779.79|6779.79|6767.68|6767.68|6779.79|6779.79|6767.68|6767.68|0
1641570900000|2022-01-07 15:55:00|6768.14|6768.14|6770.05|6770.05|6772.43|6772.43|6767.78|6767.78|0
1641571200000|2022-01-07 16:00:00|6771.3|6771.3|6776.52|6776.52|6776.52|6776.52|6771.3|6771.3|0
1641571500000|2022-01-07 16:05:00|6778.3|6778.3|6783.25|6783.25|6783.25|6783.25|6778.3|6778.3|0
1641571800000|2022-01-07 16:10:00|6779.44|6779.44|6784.08|6784.08|6784.15|6784.15|6779.44|6779.44|0
1641572100000|2022-01-07 16:15:00|6783.62|6783.62|6782.07|6782.07|6784.31|6784.31|6782.07|6782.07|0
1641572400000|2022-01-07 16:20:00|6785.77|6785.77|6789.32|6789.32|6789.32|6789.32|6785.63|6785.63|0
1641572700000|2022-01-07 16:25:00|6788.59|6788.59|6792.13|6792.13|6792.13|6792.13|6788.59|6788.59|0
1641802500000|2022-01-10 08:15:00|6793.67|6793.67|6795.93|6795.93|6795.93|6795.93|6792.49|6792.49|0
1641802800000|2022-01-10 08:20:00|6790.79|6790.79|6795.41|6795.41|6795.41|6795.41|6790.79|6790.79|0
1641803100000|2022-01-10 08:25:00|6796.78|6796.78|6795.92|6795.92|6796.78|6796.78|6794.14|6794.14|0
1641803400000|2022-01-10 08:30:00|6796.09|6796.09|6779.68|6779.68|6796.09|6796.09|6779.68|6779.68|0
1641803700000|2022-01-10 08:35:00|6776.88|6776.88|6772.6|6772.6|6777.19|6777.19|6771.63|6771.63|0
1641804000000|2022-01-10 08:40:00|6771.1|6771.1|6771.22|6771.22|6771.22|6771.22|6768.88|6768.88|0
1641804300000|2022-01-10 08:45:00|6771.5|6771.5|6769.28|6769.28|6771.5|6771.5|6769.28|6769.28|0
1641804600000|2022-01-10 08:50:00|6770.29|6770.29|6769.14|6769.14|6771.41|6771.41|6766.04|6766.04|0
1641804900000|2022-01-10 08:55:00|6771.17|6771.17|6785.72|6785.72|6785.72|6785.72|6771.07|6771.07|0
1641805200000|2022-01-10 09:00:00|6785.3|6785.3|6782.48|6782.48|6785.3|6785.3|6781.47|6781.47|0
1641805500000|2022-01-10 09:05:00|6779.92|6779.92|6789.93|6789.93|6789.93|6789.93|6779.92|6779.92|0
1641805800000|2022-01-10 09:10:00|6788.63|6788.63|6791.2|6791.2|6791.2|6791.2|6787.67|6787.67|0
1641806100000|2022-01-10 09:15:00|6790.72|6790.72|6790.24|6790.24|6792.21|6792.21|6790.24|6790.24|0
1641806400000|2022-01-10 09:20:00|6790.85|6790.85|6789.45|6789.45|6791.14|6791.14|6789.35|6789.35|0
1641806700000|2022-01-10 09:25:00|6788.65|6788.65|6795.32|6795.32|6795.32|6795.32|6788.65|6788.65|0
1641807000000|2022-01-10 09:30:00|6796.77|6796.77|6796.23|6796.23|6798.45|6798.45|6796.23|6796.23|0
1641807300000|2022-01-10 09:35:00|6794.99|6794.99|6796.23|6796.23|6796.49|6796.49|6794.51|6794.51|0
1641807600000|2022-01-10 09:40:00|6796.1|6796.1|6797.46|6797.46|6797.46|6797.46|6794.15|6794.15|0
1641807900000|2022-01-10 09:45:00|6797.51|6797.51|6799.48|6799.48|6799.48|6799.48|6796.8|6796.8|0
1641808200000|2022-01-10 09:50:00|6799.12|6799.12|6799.52|6799.52|6799.52|6799.52|6798.93|6798.93|0
1641808500000|2022-01-10 09:55:00|6799.95|6799.95|6800.43|6800.43|6800.68|6800.68|6799.95|6799.95|0
1641808800000|2022-01-10 10:00:00|6801.9|6801.9|6798.99|6798.99|6801.9|6801.9|6798.75|6798.75|0
1641809100000|2022-01-10 10:05:00|6799.7|6799.7|6800.24|6800.24|6800.24|6800.24|6798.81|6798.81|0
1641809400000|2022-01-10 10:10:00|6800.33|6800.33|6802.62|6802.62|6803.25|6803.25|6800.33|6800.33|0
1641809700000|2022-01-10 10:15:00|6803.13|6803.13|6803.06|6803.06|6803.93|6803.93|6803.05|6803.05|0
1641810000000|2022-01-10 10:20:00|6803.34|6803.34|6802.45|6802.45|6803.5|6803.5|6802.43|6802.43|0
1641810300000|2022-01-10 10:25:00|6802.42|6802.42|6800.08|6800.08|6803.59|6803.59|6800.08|6800.08|0
1641810600000|2022-01-10 10:30:00|6801.58|6801.58|6801.46|6801.46|6801.58|6801.58|6799.36|6799.36|0
1641810900000|2022-01-10 10:35:00|6801|6801|6801.98|6801.98|6802.18|6802.18|6801|6801|0
1641811200000|2022-01-10 10:40:00|6802.68|6802.68|6804.83|6804.83|6805.77|6805.77|6802.68|6802.68|0
1641811500000|2022-01-10 10:45:00|6804.23|6804.23|6805.24|6805.24|6805.24|6805.24|6802.45|6802.45|0
1641811800000|2022-01-10 10:50:00|6805.41|6805.41|6805.87|6805.87|6805.97|6805.97|6805.41|6805.41|0
1641812100000|2022-01-10 10:55:00|6804.51|6804.51|6806.23|6806.23|6806.23|6806.23|6804.51|6804.51|0
1641812400000|2022-01-10 11:00:00|6801.72|6801.72|6797.02|6797.02|6802|6802|6797.02|6797.02|0
1641812700000|2022-01-10 11:05:00|6796.64|6796.64|6793.81|6793.81|6797.3|6797.3|6793.81|6793.81|0
1641813000000|2022-01-10 11:10:00|6794.42|6794.42|6791.8|6791.8|6794.44|6794.44|6791.8|6791.8|0
1641813300000|2022-01-10 11:15:00|6790.77|6790.77|6794.39|6794.39|6794.39|6794.39|6790.23|6790.23|0
1641813600000|2022-01-10 11:20:00|6793.77|6793.77|6792.23|6792.23|6795.08|6795.08|6792.23|6792.23|0
1641813900000|2022-01-10 11:25:00|6791.09|6791.09|6790.35|6790.35|6792.27|6792.27|6790.35|6790.35|0
1641814200000|2022-01-10 11:30:00|6789.59|6789.59|6790.45|6790.45|6792.71|6792.71|6789.59|6789.59|0
1641814500000|2022-01-10 11:35:00|6788.38|6788.38|6790.11|6790.11|6790.58|6790.58|6788.38|6788.38|0
1641814800000|2022-01-10 11:40:00|6787.9|6787.9|6785.33|6785.33|6788.03|6788.03|6785.15|6785.15|0
1641815100000|2022-01-10 11:45:00|6783.65|6783.65|6782.47|6782.47|6784.18|6784.18|6782.47|6782.47|0
1641815400000|2022-01-10 11:50:00|6782.05|6782.05|6781.7|6781.7|6783.02|6783.02|6781.7|6781.7|0
1641815700000|2022-01-10 11:55:00|6782.83|6782.83|6784.53|6784.53|6785.13|6785.13|6782.83|6782.83|0
1641816000000|2022-01-10 12:00:00|6785.22|6785.22|6786.73|6786.73|6787.28|6787.28|6785.22|6785.22|0
1641816300000|2022-01-10 12:05:00|6786.38|6786.38|6785.87|6785.87|6786.86|6786.86|6785.87|6785.87|0
1641816600000|2022-01-10 12:10:00|6785.31|6785.31|6783.36|6783.36|6786.02|6786.02|6783.36|6783.36|0
1641816900000|2022-01-10 12:15:00|6781.93|6781.93|6777.42|6777.42|6781.93|6781.93|6777.42|6777.42|0
1641817200000|2022-01-10 12:20:00|6777.99|6777.99|6775.14|6775.14|6777.99|6777.99|6774.61|6774.61|0
1641817500000|2022-01-10 12:25:00|6775.32|6775.32|6772.05|6772.05|6775.32|6775.32|6772.05|6772.05|0
1641817800000|2022-01-10 12:30:00|6769.72|6769.72|6764.64|6764.64|6769.72|6769.72|6764.64|6764.64|0
1641818100000|2022-01-10 12:35:00|6764.46|6764.46|6764.53|6764.53|6765.47|6765.47|6764.46|6764.46|0
1641818400000|2022-01-10 12:40:00|6764.11|6764.11|6765.05|6765.05|6765.3|6765.3|6763.83|6763.83|0
1641818700000|2022-01-10 12:45:00|6765.78|6765.78|6761.62|6761.62|6765.78|6765.78|6761.62|6761.62|0
1641819000000|2022-01-10 12:50:00|6763.37|6763.37|6759.81|6759.81|6763.37|6763.37|6759.81|6759.81|0
1641819300000|2022-01-10 12:55:00|6758.18|6758.18|6748.52|6748.52|6758.18|6758.18|6748.52|6748.52|0
1641819600000|2022-01-10 13:00:00|6748.74|6748.74|6748.86|6748.86|6749.73|6749.73|6748.68|6748.68|0
1641819900000|2022-01-10 13:05:00|6751.34|6751.34|6751.36|6751.36|6751.69|6751.69|6751.03|6751.03|0
1641820200000|2022-01-10 13:10:00|6750.24|6750.24|6748.97|6748.97|6750.24|6750.24|6747.09|6747.09|0
1641820500000|2022-01-10 13:15:00|6748.61|6748.61|6747.47|6747.47|6748.61|6748.61|6746.97|6746.97|0
1641820800000|2022-01-10 13:20:00|6749.21|6749.21|6749.4|6749.4|6749.91|6749.91|6749.21|6749.21|0
1641821100000|2022-01-10 13:25:00|6750.02|6750.02|6750.59|6750.59|6751.95|6751.95|6750.02|6750.02|0
1641821400000|2022-01-10 13:30:00|6750.86|6750.86|6750.23|6750.23|6751.53|6751.53|6750.23|6750.23|0
1641821700000|2022-01-10 13:35:00|6750.02|6750.02|6748.34|6748.34|6750.02|6750.02|6747.9|6747.9|0
1641822000000|2022-01-10 13:40:00|6747.93|6747.93|6748.63|6748.63|6749.84|6749.84|6747.93|6747.93|0
1641822300000|2022-01-10 13:45:00|6747.33|6747.33|6742|6742|6747.89|6747.89|6742|6742|0
1641822600000|2022-01-10 13:50:00|6744.87|6744.87|6743.16|6743.16|6744.87|6744.87|6743.16|6743.16|0
1641822900000|2022-01-10 13:55:00|6742.97|6742.97|6744.24|6744.24|6744.9|6744.9|6742.97|6742.97|0
1641823200000|2022-01-10 14:00:00|6743.15|6743.15|6741.35|6741.35|6743.72|6743.72|6741.35|6741.35|0
1641823500000|2022-01-10 14:05:00|6739.56|6739.56|6737.65|6737.65|6739.56|6739.56|6737.22|6737.22|0
1641823800000|2022-01-10 14:10:00|6735.85|6735.85|6736.7|6736.7|6736.74|6736.74|6734.7|6734.7|0
1641824100000|2022-01-10 14:15:00|6737.13|6737.13|6735.29|6735.29|6737.13|6737.13|6735.29|6735.29|0
1641824400000|2022-01-10 14:20:00|6735.08|6735.08|6733.56|6733.56|6736.9|6736.9|6733.56|6733.56|0
1641824700000|2022-01-10 14:25:00|6731.9|6731.9|6732.16|6732.16|6732.16|6732.16|6730.07|6730.07|0
1641825000000|2022-01-10 14:30:00|6731.11|6731.11|6723.36|6723.36|6735.14|6735.14|6723.36|6723.36|0
1641825300000|2022-01-10 14:35:00|6722.19|6722.19|6721.73|6721.73|6722.19|6722.19|6718.02|6718.02|0
1641825600000|2022-01-10 14:40:00|6723.44|6723.44|6725.67|6725.67|6726.62|6726.62|6723.44|6723.44|0
1641825900000|2022-01-10 14:45:00|6723.63|6723.63|6724.86|6724.86|6724.86|6724.86|6719.59|6719.59|0
1641826200000|2022-01-10 14:50:00|6727.21|6727.21|6728.04|6728.04|6731.08|6731.08|6727.21|6727.21|0
1641826500000|2022-01-10 14:55:00|6730.13|6730.13|6721.16|6721.16|6730.13|6730.13|6721.16|6721.16|0
1641826800000|2022-01-10 15:00:00|6720.93|6720.93|6708.96|6708.96|6720.93|6720.93|6708.96|6708.96|0
1641827100000|2022-01-10 15:05:00|6707.47|6707.47|6710.72|6710.72|6711.09|6711.09|6707.47|6707.47|0
1641827400000|2022-01-10 15:10:00|6709.78|6709.78|6708.19|6708.19|6709.78|6709.78|6707.43|6707.43|0
1641827700000|2022-01-10 15:15:00|6706.25|6706.25|6707.6|6707.6|6709.26|6709.26|6706.25|6706.25|0
1641828000000|2022-01-10 15:20:00|6708.88|6708.88|6707.67|6707.67|6711.03|6711.03|6707.67|6707.67|0
1641828300000|2022-01-10 15:25:00|6708.54|6708.54|6710.4|6710.4|6710.4|6710.4|6708.54|6708.54|0
1641828600000|2022-01-10 15:30:00|6712.33|6712.33|6710.94|6710.94|6713.43|6713.43|6710.86|6710.86|0
1641828900000|2022-01-10 15:35:00|6709.5|6709.5|6704.71|6704.71|6709.5|6709.5|6704.11|6704.11|0
1641829200000|2022-01-10 15:40:00|6704.12|6704.12|6700.29|6700.29|6704.12|6704.12|6699.29|6699.29|0
1641829500000|2022-01-10 15:45:00|6699.38|6699.38|6697.34|6697.34|6699.66|6699.66|6697.34|6697.34|0
1641829800000|2022-01-10 15:50:00|6696.83|6696.83|6696.34|6696.34|6698.87|6698.87|6695.64|6695.64|0
1641830100000|2022-01-10 15:55:00|6699.11|6699.11|6698.99|6698.99|6699.11|6699.11|6697.8|6697.8|0
1641830400000|2022-01-10 16:00:00|6700.76|6700.76|6702.46|6702.46|6702.46|6702.46|6698.87|6698.87|0
1641830700000|2022-01-10 16:05:00|6703.56|6703.56|6704.97|6704.97|6706.42|6706.42|6703.56|6703.56|0
1641831000000|2022-01-10 16:10:00|6706.08|6706.08|6711.18|6711.18|6711.18|6711.18|6705.83|6705.83|0
1641831300000|2022-01-10 16:15:00|6712.13|6712.13|6710.69|6710.69|6712.23|6712.23|6710.26|6710.26|0
1641831600000|2022-01-10 16:20:00|6713.73|6713.73|6721.11|6721.11|6721.11|6721.11|6713.73|6713.73|0
1641831900000|2022-01-10 16:25:00|6721.35|6721.35|6727.92|6727.92|6728.38|6728.38|6721.35|6721.35|0
1641888900000|2022-01-11 08:15:00|6800.94|6800.94|6808.14|6808.14|6808.79|6808.79|6800.94|6800.94|0
1641889200000|2022-01-11 08:20:00|6809.43|6809.43|6826.23|6826.23|6826.23|6826.23|6809.43|6809.43|0
1641889500000|2022-01-11 08:25:00|6826.17|6826.17|6821.09|6821.09|6826.17|6826.17|6816.83|6816.83|0
1641889800000|2022-01-11 08:30:00|6821.86|6821.86|6805.65|6805.65|6821.86|6821.86|6805.65|6805.65|0
1641890100000|2022-01-11 08:35:00|6797.63|6797.63|6793.21|6793.21|6798.48|6798.48|6793.09|6793.09|0
1641890400000|2022-01-11 08:40:00|6792.67|6792.67|6794.4|6794.4|6794.4|6794.4|6791.07|6791.07|0
1641890700000|2022-01-11 08:45:00|6796.31|6796.31|6799.1|6799.1|6799.1|6799.1|6795.45|6795.45|0
1641891000000|2022-01-11 08:50:00|6798.29|6798.29|6796.11|6796.11|6799.18|6799.18|6795.93|6795.93|0
1641891300000|2022-01-11 08:55:00|6797.23|6797.23|6795.05|6795.05|6797.23|6797.23|6792.66|6792.66|0
1641891600000|2022-01-11 09:00:00|6796.43|6796.43|6797.01|6797.01|6798.88|6798.88|6796.43|6796.43|0
1641891900000|2022-01-11 09:05:00|6791.67|6791.67|6792.36|6792.36|6792.36|6792.36|6790.5|6790.5|0
1641892200000|2022-01-11 09:10:00|6793.92|6793.92|6799.16|6799.16|6799.75|6799.75|6793.92|6793.92|0
1641892500000|2022-01-11 09:15:00|6803.62|6803.62|6805.76|6805.76|6807.59|6807.59|6803.62|6803.62|0
1641892800000|2022-01-11 09:20:00|6806.69|6806.69|6806.44|6806.44|6806.69|6806.69|6804.28|6804.28|0
1641893100000|2022-01-11 09:25:00|6805.08|6805.08|6804.92|6804.92|6805.08|6805.08|6801.88|6801.88|0
1641893400000|2022-01-11 09:30:00|6805.63|6805.63|6816.78|6816.78|6816.78|6816.78|6805.63|6805.63|0
1641893700000|2022-01-11 09:35:00|6815.32|6815.32|6818.54|6818.54|6818.54|6818.54|6814.93|6814.93|0
1641894000000|2022-01-11 09:40:00|6817.68|6817.68|6818.1|6818.1|6818.1|6818.1|6815.69|6815.69|0
1641894300000|2022-01-11 09:45:00|6820.69|6820.69|6822.16|6822.16|6822.19|6822.19|6820.69|6820.69|0
1641894600000|2022-01-11 09:50:00|6824.05|6824.05|6824.72|6824.72|6826.74|6826.74|6823.62|6823.62|0
1641894900000|2022-01-11 09:55:00|6823.76|6823.76|6819.13|6819.13|6824.17|6824.17|6819.13|6819.13|0
1641895200000|2022-01-11 10:00:00|6819.29|6819.29|6822.12|6822.12|6822.12|6822.12|6819.29|6819.29|0
1641895500000|2022-01-11 10:05:00|6822.19|6822.19|6823.9|6823.9|6823.9|6823.9|6822.14|6822.14|0
1641895800000|2022-01-11 10:10:00|6822.86|6822.86|6818.85|6818.85|6823.45|6823.45|6818.85|6818.85|0
1641896100000|2022-01-11 10:15:00|6820|6820|6816.92|6816.92|6820|6820|6816.71|6816.71|0
1641896400000|2022-01-11 10:20:00|6814.93|6814.93|6815.87|6815.87|6816.7|6816.7|6814.93|6814.93|0
1641896700000|2022-01-11 10:25:00|6816.07|6816.07|6813.47|6813.47|6816.07|6816.07|6813.47|6813.47|0
1641897000000|2022-01-11 10:30:00|6813.42|6813.42|6813.94|6813.94|6814.72|6814.72|6813.32|6813.32|0
1641897300000|2022-01-11 10:35:00|6812.45|6812.45|6814.55|6814.55|6814.74|6814.74|6812.31|6812.31|0
1641897600000|2022-01-11 10:40:00|6814.32|6814.32|6815.43|6815.43|6815.43|6815.43|6811.97|6811.97|0
1641897900000|2022-01-11 10:45:00|6817|6817|6817.9|6817.9|6818.08|6818.08|6816.47|6816.47|0
1641898200000|2022-01-11 10:50:00|6817.93|6817.93|6820.19|6820.19|6820.19|6820.19|6817.02|6817.02|0
1641898500000|2022-01-11 10:55:00|6820.46|6820.46|6816.24|6816.24|6820.46|6820.46|6815.36|6815.36|0
1641898800000|2022-01-11 11:00:00|6816.29|6816.29|6813.11|6813.11|6818.07|6818.07|6813.11|6813.11|0
1641899100000|2022-01-11 11:05:00|6813.17|6813.17|6807.07|6807.07|6813.63|6813.63|6807.07|6807.07|0
1641899400000|2022-01-11 11:10:00|6807.36|6807.36|6807.45|6807.45|6808.59|6808.59|6807.36|6807.36|0
1641899700000|2022-01-11 11:15:00|6805.97|6805.97|6802.77|6802.77|6805.97|6805.97|6801.68|6801.68|0
1641900000000|2022-01-11 11:20:00|6802.24|6802.24|6801.97|6801.97|6802.24|6802.24|6801.3|6801.3|0
1641900300000|2022-01-11 11:25:00|6802.9|6802.9|6803.81|6803.81|6803.81|6803.81|6801.87|6801.87|0
1641900600000|2022-01-11 11:30:00|6802.56|6802.56|6803.86|6803.86|6805.03|6805.03|6802.56|6802.56|0
1641900900000|2022-01-11 11:35:00|6803.11|6803.11|6799.78|6799.78|6803.11|6803.11|6799.78|6799.78|0
1641901200000|2022-01-11 11:40:00|6799.83|6799.83|6798.73|6798.73|6799.83|6799.83|6797.59|6797.59|0
1641901500000|2022-01-11 11:45:00|6798.79|6798.79|6797.23|6797.23|6798.79|6798.79|6796.17|6796.17|0
1641901800000|2022-01-11 11:50:00|6797.12|6797.12|6794.8|6794.8|6797.14|6797.14|6794.8|6794.8|0
1641902100000|2022-01-11 11:55:00|6793.55|6793.55|6793.73|6793.73|6794.6|6794.6|6793.19|6793.19|0
1641902400000|2022-01-11 12:00:00|6795.35|6795.35|6793.52|6793.52|6795.35|6795.35|6793.13|6793.13|0
1641902700000|2022-01-11 12:05:00|6794.54|6794.54|6794.52|6794.52|6794.93|6794.93|6794.52|6794.52|0
1641903000000|2022-01-11 12:10:00|6795.61|6795.61|6796.14|6796.14|6797.02|6797.02|6795.61|6795.61|0
1641903300000|2022-01-11 12:15:00|6797.39|6797.39|6796.17|6796.17|6797.39|6797.39|6796.17|6796.17|0
1641903600000|2022-01-11 12:20:00|6795.65|6795.65|6794.64|6794.64|6796.05|6796.05|6794.64|6794.64|0
1641903900000|2022-01-11 12:25:00|6794.37|6794.37|6794.91|6794.91|6794.91|6794.91|6793.11|6793.11|0
1641904200000|2022-01-11 12:30:00|6794.41|6794.41|6794.75|6794.75|6796.1|6796.1|6794.41|6794.41|0
1641904500000|2022-01-11 12:35:00|6793.82|6793.82|6794.22|6794.22|6794.22|6794.22|6793.82|6793.82|0
1641904800000|2022-01-11 12:40:00|6793.88|6793.88|6793.62|6793.62|6793.88|6793.88|6793.36|6793.36|0
1641905100000|2022-01-11 12:45:00|6794.19|6794.19|6796.67|6796.67|6796.67|6796.67|6794.19|6794.19|0
1641905400000|2022-01-11 12:50:00|6795.08|6795.08|6793.71|6793.71|6795.08|6795.08|6793.71|6793.71|0
1641905700000|2022-01-11 12:55:00|6793.75|6793.75|6793.34|6793.34|6793.75|6793.75|6793.26|6793.26|0
1641906000000|2022-01-11 13:00:00|6795.25|6795.25|6795.01|6795.01|6795.25|6795.25|6794.77|6794.77|0
1641906300000|2022-01-11 13:05:00|6794.55|6794.55|6795.11|6795.11|6795.11|6795.11|6794.54|6794.54|0
1641906600000|2022-01-11 13:10:00|6795.33|6795.33|6795.94|6795.94|6795.94|6795.94|6795.33|6795.33|0
1641906900000|2022-01-11 13:15:00|6795.78|6795.78|6795.03|6795.03|6795.78|6795.78|6795.03|6795.03|0
1641907200000|2022-01-11 13:20:00|6794.52|6794.52|6795.23|6795.23|6795.23|6795.23|6794.52|6794.52|0
1641907500000|2022-01-11 13:25:00|6795.1|6795.1|6795.27|6795.27|6795.64|6795.64|6795.1|6795.1|0
1641907800000|2022-01-11 13:30:00|6796.5|6796.5|6793.79|6793.79|6796.5|6796.5|6793.79|6793.79|0
1641908100000|2022-01-11 13:35:00|6793.93|6793.93|6792.4|6792.4|6793.93|6793.93|6792.4|6792.4|0
1641908400000|2022-01-11 13:40:00|6791.12|6791.12|6792.19|6792.19|6792.19|6792.19|6791.12|6791.12|0
1641908700000|2022-01-11 13:45:00|6792.64|6792.64|6793.06|6793.06|6793.06|6793.06|6792.64|6792.64|0
1641909000000|2022-01-11 13:50:00|6792.68|6792.68|6792.95|6792.95|6792.95|6792.95|6792.68|6792.68|0
1641909300000|2022-01-11 13:55:00|6791.96|6791.96|6782.87|6782.87|6791.96|6791.96|6782.87|6782.87|0
1641909600000|2022-01-11 14:00:00|6782.69|6782.69|6783.04|6783.04|6783.04|6783.04|6782.69|6782.69|0
1641909900000|2022-01-11 14:05:00|6784.85|6784.85|6784.48|6784.48|6784.85|6784.85|6784.48|6784.48|0
1641910200000|2022-01-11 14:10:00|6784.67|6784.67|6784.3|6784.3|6784.67|6784.67|6784.3|6784.3|0
1641910500000|2022-01-11 14:15:00|6783.77|6783.77|6780.45|6780.45|6783.77|6783.77|6780.45|6780.45|0
1641910800000|2022-01-11 14:20:00|6776.9|6776.9|6776.42|6776.42|6776.9|6776.9|6776.42|6776.42|0
1641911100000|2022-01-11 14:25:00|6775.1|6775.1|6776.21|6776.21|6776.21|6776.21|6775.1|6775.1|0
1641911400000|2022-01-11 14:30:00|6775.29|6775.29|6775.72|6775.72|6775.72|6775.72|6775.29|6775.29|0
1641911700000|2022-01-11 14:35:00|6775.83|6775.83|6775.44|6775.44|6775.83|6775.83|6775.22|6775.22|0
1641912000000|2022-01-11 14:40:00|6774.57|6774.57|6772.95|6772.95|6774.57|6774.57|6772.95|6772.95|0
1641912300000|2022-01-11 14:45:00|6772.13|6772.13|6771.7|6771.7|6772.13|6772.13|6770.1|6770.1|0
1641912600000|2022-01-11 14:50:00|6773.76|6773.76|6772.95|6772.95|6774.13|6774.13|6772.95|6772.95|0
1641912900000|2022-01-11 14:55:00|6773.35|6773.35|6771.8|6771.8|6773.35|6773.35|6771.78|6771.78|0
1641913200000|2022-01-11 15:00:00|6770.47|6770.47|6769.73|6769.73|6770.47|6770.47|6769.73|6769.73|0
1641913500000|2022-01-11 15:05:00|6768.41|6768.41|6770.5|6770.5|6770.5|6770.5|6768.41|6768.41|0
1641913800000|2022-01-11 15:10:00|6775.86|6775.86|6777.55|6777.55|6777.55|6777.55|6775.26|6775.26|0
1641914100000|2022-01-11 15:15:00|6783.95|6783.95|6785.15|6785.15|6785.15|6785.15|6783.95|6783.95|0
1641914400000|2022-01-11 15:20:00|6786.02|6786.02|6781.26|6781.26|6786.02|6786.02|6781.26|6781.26|0
1641914700000|2022-01-11 15:25:00|6779.65|6779.65|6773.65|6773.65|6779.65|6779.65|6773.65|6773.65|0
1641915000000|2022-01-11 15:30:00|6774.04|6774.04|6777.72|6777.72|6777.72|6777.72|6772.47|6772.47|0
1641915300000|2022-01-11 15:35:00|6776.76|6776.76|6778.6|6778.6|6780.1|6780.1|6776.76|6776.76|0
1641915600000|2022-01-11 15:40:00|6787.24|6787.24|6784.49|6784.49|6787.92|6787.92|6784.49|6784.49|0
1641915900000|2022-01-11 15:45:00|6782.65|6782.65|6781.7|6781.7|6784.12|6784.12|6781.7|6781.7|0
1641916200000|2022-01-11 15:50:00|6784.99|6784.99|6787.62|6787.62|6789.05|6789.05|6784.99|6784.99|0
1641916500000|2022-01-11 15:55:00|6787.79|6787.79|6793.89|6793.89|6793.89|6793.89|6787.79|6787.79|0
1641916800000|2022-01-11 16:00:00|6795.91|6795.91|6790.04|6790.04|6795.91|6795.91|6784.96|6784.96|0
1641917100000|2022-01-11 16:05:00|6787.29|6787.29|6786.79|6786.79|6787.49|6787.49|6783.31|6783.31|0
1641917400000|2022-01-11 16:10:00|6788.64|6788.64|6777.44|6777.44|6798.2|6798.2|6777.44|6777.44|0
1641917700000|2022-01-11 16:15:00|6773.22|6773.22|6772.8|6772.8|6773.52|6773.52|6770.84|6770.84|0
1641918000000|2022-01-11 16:20:00|6773.69|6773.69|6784.55|6784.55|6785.41|6785.41|6773.69|6773.69|0
1641918300000|2022-01-11 16:25:00|6786.66|6786.66|6789.04|6789.04|6790.11|6790.11|6784.12|6784.12|0
1641975300000|2022-01-12 08:15:00|6799.68|6799.68|6799.68|6799.68|6802.24|6802.24|6799.68|6799.68|0
1641975600000|2022-01-12 08:20:00|6798.82|6798.82|6803.46|6803.46|6803.46|6803.46|6797.84|6797.84|0
1641975900000|2022-01-12 08:25:00|6801.99|6801.99|6796.26|6796.26|6803.04|6803.04|6796.26|6796.26|0
1641976200000|2022-01-12 08:30:00|6795.31|6795.31|6793.94|6793.94|6795.31|6795.31|6792.86|6792.86|0
1641976500000|2022-01-12 08:35:00|6793.02|6793.02|6790.42|6790.42|6793.02|6793.02|6788.44|6788.44|0
1641976800000|2022-01-12 08:40:00|6790.06|6790.06|6795.12|6795.12|6795.12|6795.12|6790.06|6790.06|0
1641977100000|2022-01-12 08:45:00|6795.25|6795.25|6797.39|6797.39|6798.07|6798.07|6795.25|6795.25|0
1641977400000|2022-01-12 08:50:00|6797.58|6797.58|6798.22|6798.22|6799.34|6799.34|6797.58|6797.58|0
1641977700000|2022-01-12 08:55:00|6801.09|6801.09|6798.31|6798.31|6801.09|6801.09|6798.31|6798.31|0
1641978000000|2022-01-12 09:00:00|6797.01|6797.01|6798.99|6798.99|6799.29|6799.29|6797.01|6797.01|0
1641978300000|2022-01-12 09:05:00|6798.83|6798.83|6797.39|6797.39|6798.83|6798.83|6795.92|6795.92|0
1641978600000|2022-01-12 09:10:00|6797.69|6797.69|6789.32|6789.32|6797.69|6797.69|6789.32|6789.32|0
1641978900000|2022-01-12 09:15:00|6790.16|6790.16|6789.91|6789.91|6790.38|6790.38|6788.82|6788.82|0
1641979200000|2022-01-12 09:20:00|6791.69|6791.69|6797.01|6797.01|6797.35|6797.35|6791.69|6791.69|0
1641979500000|2022-01-12 09:25:00|6798.46|6798.46|6799.64|6799.64|6800.13|6800.13|6798.46|6798.46|0
1641979800000|2022-01-12 09:30:00|6798.75|6798.75|6798.79|6798.79|6800.1|6800.1|6798.75|6798.75|0
1641980100000|2022-01-12 09:35:00|6798.71|6798.71|6797.71|6797.71|6799.1|6799.1|6797.71|6797.71|0
1641980400000|2022-01-12 09:40:00|6800.12|6800.12|6801.73|6801.73|6801.95|6801.95|6800.12|6800.12|0
1641980700000|2022-01-12 09:45:00|6801.88|6801.88|6798.07|6798.07|6801.88|6801.88|6798.07|6798.07|0
1641981000000|2022-01-12 09:50:00|6799.25|6799.25|6801.92|6801.92|6802.03|6802.03|6799.25|6799.25|0
1641981300000|2022-01-12 09:55:00|6804.08|6804.08|6807.9|6807.9|6808.01|6808.01|6804.08|6804.08|0
1641981600000|2022-01-12 10:00:00|6808.04|6808.04|6809.05|6809.05|6809.05|6809.05|6807.3|6807.3|0
1641981900000|2022-01-12 10:05:00|6810.13|6810.13|6810.2|6810.2|6810.2|6810.2|6809.72|6809.72|0
1641982200000|2022-01-12 10:10:00|6809.11|6809.11|6812.03|6812.03|6812.03|6812.03|6809.11|6809.11|0
1641982500000|2022-01-12 10:15:00|6813.47|6813.47|6812.53|6812.53|6813.47|6813.47|6811.07|6811.07|0
1641982800000|2022-01-12 10:20:00|6811.97|6811.97|6816.03|6816.03|6816.03|6816.03|6811.97|6811.97|0
1641983100000|2022-01-12 10:25:00|6817.47|6817.47|6816.41|6816.41|6817.6|6817.6|6816.41|6816.41|0
1641983400000|2022-01-12 10:30:00|6815.17|6815.17|6810.34|6810.34|6815.17|6815.17|6810.34|6810.34|0
1641983700000|2022-01-12 10:35:00|6810.49|6810.49|6817.02|6817.02|6817.02|6817.02|6810.49|6810.49|0
1641984000000|2022-01-12 10:40:00|6817.28|6817.28|6816.04|6816.04|6817.28|6817.28|6816.04|6816.04|0
1641984300000|2022-01-12 10:45:00|6815.75|6815.75|6813.89|6813.89|6815.75|6815.75|6813.89|6813.89|0
1641984600000|2022-01-12 10:50:00|6815.35|6815.35|6815.13|6815.13|6816.88|6816.88|6815.13|6815.13|0
1641984900000|2022-01-12 10:55:00|6816.2|6816.2|6816.47|6816.47|6817.56|6817.56|6816.2|6816.2|0
1641985200000|2022-01-12 11:00:00|6819.16|6819.16|6820.63|6820.63|6821.01|6821.01|6818.6|6818.6|0
1641985500000|2022-01-12 11:05:00|6821.12|6821.12|6818.74|6818.74|6821.12|6821.12|6818.27|6818.27|0
1641985800000|2022-01-12 11:10:00|6816.76|6816.76|6816.48|6816.48|6816.76|6816.76|6813.23|6813.23|0
1641986100000|2022-01-12 11:15:00|6817.41|6817.41|6817.58|6817.58|6819.12|6819.12|6817.41|6817.41|0
1641986400000|2022-01-12 11:20:00|6817.51|6817.51|6818.76|6818.76|6818.76|6818.76|6816.81|6816.81|0
1641986700000|2022-01-12 11:25:00|6819.33|6819.33|6821.68|6821.68|6821.68|6821.68|6819.33|6819.33|0
1641987000000|2022-01-12 11:30:00|6821.28|6821.28|6819.6|6819.6|6821.28|6821.28|6819.25|6819.25|0
1641987300000|2022-01-12 11:35:00|6819.73|6819.73|6815.98|6815.98|6819.73|6819.73|6815.98|6815.98|0
1641987600000|2022-01-12 11:40:00|6816.21|6816.21|6814.78|6814.78|6816.64|6816.64|6814.78|6814.78|0
1641987900000|2022-01-12 11:45:00|6814.11|6814.11|6815.1|6815.1|6815.1|6815.1|6813.58|6813.58|0
1641988200000|2022-01-12 11:50:00|6815.55|6815.55|6813.04|6813.04|6815.55|6815.55|6813.04|6813.04|0
1641988500000|2022-01-12 11:55:00|6813.23|6813.23|6809.97|6809.97|6813.23|6813.23|6809.49|6809.49|0
1641988800000|2022-01-12 12:00:00|6807.7|6807.7|6801.43|6801.43|6807.7|6807.7|6800.22|6800.22|0
1641989100000|2022-01-12 12:05:00|6800.45|6800.45|6798.61|6798.61|6800.45|6800.45|6798.33|6798.33|0
1641989400000|2022-01-12 12:10:00|6798.22|6798.22|6800.12|6800.12|6800.12|6800.12|6798.22|6798.22|0
1641989700000|2022-01-12 12:15:00|6802.03|6802.03|6800.75|6800.75|6802.03|6802.03|6800.75|6800.75|0
1641990000000|2022-01-12 12:20:00|6798.51|6798.51|6795.63|6795.63|6798.51|6798.51|6795.63|6795.63|0
1641990300000|2022-01-12 12:25:00|6794.91|6794.91|6794.77|6794.77|6795.61|6795.61|6794.77|6794.77|0
1641990600000|2022-01-12 12:30:00|6794.69|6794.69|6795.38|6795.38|6796.34|6796.34|6794.69|6794.69|0
1641990900000|2022-01-12 12:35:00|6794.62|6794.62|6795.59|6795.59|6795.82|6795.82|6794.62|6794.62|0
1641991200000|2022-01-12 12:40:00|6798.64|6798.64|6798.74|6798.74|6799.79|6799.79|6798.09|6798.09|0
1641991500000|2022-01-12 12:45:00|6799.44|6799.44|6800.17|6800.17|6800.17|6800.17|6799.22|6799.22|0
1641991800000|2022-01-12 12:50:00|6799.57|6799.57|6799.45|6799.45|6799.57|6799.57|6799.36|6799.36|0
1641992100000|2022-01-12 12:55:00|6801.14|6801.14|6801.48|6801.48|6801.84|6801.84|6800.87|6800.87|0
1641992400000|2022-01-12 13:00:00|6801.71|6801.71|6801.21|6801.21|6802.15|6802.15|6801.21|6801.21|0
1641992700000|2022-01-12 13:05:00|6798.85|6798.85|6796.58|6796.58|6799.25|6799.25|6796.58|6796.58|0
1641993000000|2022-01-12 13:10:00|6796.13|6796.13|6794.27|6794.27|6796.13|6796.13|6793.69|6793.69|0
1641993300000|2022-01-12 13:15:00|6794.05|6794.05|6794.44|6794.44|6795.32|6795.32|6794.05|6794.05|0
1641993600000|2022-01-12 13:20:00|6795.83|6795.83|6798.57|6798.57|6798.57|6798.57|6795.83|6795.83|0
1641993900000|2022-01-12 13:25:00|6798.45|6798.45|6796.81|6796.81|6798.45|6798.45|6796.81|6796.81|0
1641994200000|2022-01-12 13:30:00|6796.21|6796.21|6795.43|6795.43|6796.21|6796.21|6794.36|6794.36|0
1641994500000|2022-01-12 13:35:00|6795.78|6795.78|6803.12|6803.12|6803.12|6803.12|6795.78|6795.78|0
1641994800000|2022-01-12 13:40:00|6805.09|6805.09|6806.61|6806.61|6808.61|6808.61|6805.09|6805.09|0
1641995100000|2022-01-12 13:45:00|6806.54|6806.54|6798.83|6798.83|6806.54|6806.54|6798.83|6798.83|0
1641995400000|2022-01-12 13:50:00|6799.38|6799.38|6799.27|6799.27|6799.66|6799.66|6798.92|6798.92|0
1641995700000|2022-01-12 13:55:00|6800.64|6800.64|6805.65|6805.65|6805.65|6805.65|6800.64|6800.64|0
1641996000000|2022-01-12 14:00:00|6805.12|6805.12|6806.83|6806.83|6806.83|6806.83|6804.72|6804.72|0
1641996300000|2022-01-12 14:05:00|6806.33|6806.33|6802.3|6802.3|6806.33|6806.33|6802.3|6802.3|0
1641996600000|2022-01-12 14:10:00|6802.29|6802.29|6798.38|6798.38|6802.29|6802.29|6798.38|6798.38|0
1641996900000|2022-01-12 14:15:00|6800.3|6800.3|6802.7|6802.7|6802.7|6802.7|6800.3|6800.3|0
1641997200000|2022-01-12 14:20:00|6805.62|6805.62|6804.99|6804.99|6805.62|6805.62|6804.6|6804.6|0
1641997500000|2022-01-12 14:25:00|6805.86|6805.86|6806.16|6806.16|6807.84|6807.84|6805.86|6805.86|0
1641997800000|2022-01-12 14:30:00|6805.29|6805.29|6812.23|6812.23|6813.28|6813.28|6804.95|6804.95|0
1641998100000|2022-01-12 14:35:00|6811.32|6811.32|6812.07|6812.07|6812.73|6812.73|6808.15|6808.15|0
1641998400000|2022-01-12 14:40:00|6813.11|6813.11|6804.66|6804.66|6813.11|6813.11|6804.66|6804.66|0
1641998700000|2022-01-12 14:45:00|6804.05|6804.05|6796.19|6796.19|6804.05|6804.05|6796.19|6796.19|0
1641999000000|2022-01-12 14:50:00|6795.46|6795.46|6799.1|6799.1|6799.1|6799.1|6793.99|6793.99|0
1641999300000|2022-01-12 14:55:00|6799.93|6799.93|6798.15|6798.15|6799.93|6799.93|6796.81|6796.81|0
1641999600000|2022-01-12 15:00:00|6798.48|6798.48|6797.55|6797.55|6799.9|6799.9|6797.55|6797.55|0
1641999900000|2022-01-12 15:05:00|6796.85|6796.85|6791.78|6791.78|6796.85|6796.85|6790.8|6790.8|0
1642000200000|2022-01-12 15:10:00|6791.1|6791.1|6791.54|6791.54|6793.32|6793.32|6791.1|6791.1|0
1642000500000|2022-01-12 15:15:00|6791.98|6791.98|6786.95|6786.95|6792.42|6792.42|6786.95|6786.95|0
1642000800000|2022-01-12 15:20:00|6786.13|6786.13|6785.58|6785.58|6786.35|6786.35|6785.56|6785.56|0
1642001100000|2022-01-12 15:25:00|6783.35|6783.35|6784.76|6784.76|6784.76|6784.76|6782.18|6782.18|0
1642001400000|2022-01-12 15:30:00|6785.05|6785.05|6781.28|6781.28|6785.05|6785.05|6779.97|6779.97|0
1642001700000|2022-01-12 15:35:00|6782.65|6782.65|6781.22|6781.22|6783.07|6783.07|6781.22|6781.22|0
1642002000000|2022-01-12 15:40:00|6780.47|6780.47|6771.55|6771.55|6780.66|6780.66|6771.55|6771.55|0
1642002300000|2022-01-12 15:45:00|6771.61|6771.61|6777.33|6777.33|6777.33|6777.33|6771.61|6771.61|0
1642002600000|2022-01-12 15:50:00|6776.8|6776.8|6774.88|6774.88|6776.83|6776.83|6773.14|6773.14|0
1642002900000|2022-01-12 15:55:00|6772.8|6772.8|6773.32|6773.32|6773.32|6773.32|6771.95|6771.95|0
1642003200000|2022-01-12 16:00:00|6774.54|6774.54|6779.25|6779.25|6780.01|6780.01|6774.54|6774.54|0
1642003500000|2022-01-12 16:05:00|6778.31|6778.31|6765.61|6765.61|6778.31|6778.31|6765.61|6765.61|0
1642003800000|2022-01-12 16:10:00|6766.78|6766.78|6768.43|6768.43|6768.43|6768.43|6766.78|6766.78|0
1642004100000|2022-01-12 16:15:00|6766.87|6766.87|6766.22|6766.22|6766.87|6766.87|6764.7|6764.7|0
1642004400000|2022-01-12 16:20:00|6765.87|6765.87|6764.72|6764.72|6765.87|6765.87|6763.72|6763.72|0
1642004700000|2022-01-12 16:25:00|6765.85|6765.85|6764.37|6764.37|6766.8|6766.8|6764.37|6764.37|0
1642061700000|2022-01-13 08:15:00|6729.16|6729.16|6728.96|6728.96|6734.9|6734.9|6728.25|6728.25|0
1642062000000|2022-01-13 08:20:00|6732|6732|6727.68|6727.68|6734.77|6734.77|6727.68|6727.68|0
1642062300000|2022-01-13 08:25:00|6727.47|6727.47|6730.79|6730.79|6732.17|6732.17|6727.47|6727.47|0
1642062600000|2022-01-13 08:30:00|6730.68|6730.68|6729.3|6729.3|6731.86|6731.86|6728.54|6728.54|0
1642062900000|2022-01-13 08:35:00|6730.19|6730.19|6730.8|6730.8|6731.48|6731.48|6729.17|6729.17|0
1642063200000|2022-01-13 08:40:00|6730.6|6730.6|6728.3|6728.3|6730.6|6730.6|6727.94|6727.94|0
1642063500000|2022-01-13 08:45:00|6730.65|6730.65|6735.02|6735.02|6736.73|6736.73|6730.65|6730.65|0
1642063800000|2022-01-13 08:50:00|6735.95|6735.95|6729.29|6729.29|6735.95|6735.95|6729.29|6729.29|0
1642064100000|2022-01-13 08:55:00|6728.98|6728.98|6728.44|6728.44|6728.98|6728.98|6728.04|6728.04|0
1642064400000|2022-01-13 09:00:00|6727.02|6727.02|6727.38|6727.38|6729.26|6729.26|6726.7|6726.7|0
1642064700000|2022-01-13 09:05:00|6727.47|6727.47|6727.97|6727.97|6727.97|6727.97|6726.43|6726.43|0
1642065000000|2022-01-13 09:10:00|6733.58|6733.58|6732.34|6732.34|6733.58|6733.58|6731.47|6731.47|0
1642065300000|2022-01-13 09:15:00|6731.29|6731.29|6731.88|6731.88|6731.88|6731.88|6730.12|6730.12|0
1642065600000|2022-01-13 09:20:00|6733.55|6733.55|6735.72|6735.72|6736.47|6736.47|6733.55|6733.55|0
1642065900000|2022-01-13 09:25:00|6733.42|6733.42|6733.49|6733.49|6733.49|6733.49|6731.36|6731.36|0
1642066200000|2022-01-13 09:30:00|6733.88|6733.88|6735.52|6735.52|6735.52|6735.52|6733.88|6733.88|0
1642066500000|2022-01-13 09:35:00|6735.09|6735.09|6735.88|6735.88|6736.42|6736.42|6734.9|6734.9|0
1642066800000|2022-01-13 09:40:00|6735.6|6735.6|6735.11|6735.11|6735.95|6735.95|6734.93|6734.93|0
1642067100000|2022-01-13 09:45:00|6734.76|6734.76|6732.29|6732.29|6734.76|6734.76|6732.29|6732.29|0
1642067400000|2022-01-13 09:50:00|6730.42|6730.42|6730.56|6730.56|6730.56|6730.56|6729.85|6729.85|0
1642067700000|2022-01-13 09:55:00|6729.68|6729.68|6730.6|6730.6|6730.97|6730.97|6729.26|6729.26|0
1642068000000|2022-01-13 10:00:00|6730.55|6730.55|6731.35|6731.35|6731.54|6731.54|6730.55|6730.55|0
1642068300000|2022-01-13 10:05:00|6730.02|6730.02|6728.56|6728.56|6730.02|6730.02|6728.13|6728.13|0
1642068600000|2022-01-13 10:10:00|6728.73|6728.73|6725.65|6725.65|6728.85|6728.85|6725.65|6725.65|0
1642068900000|2022-01-13 10:15:00|6725.25|6725.25|6727.78|6727.78|6728.16|6728.16|6725.25|6725.25|0
1642069200000|2022-01-13 10:20:00|6728.44|6728.44|6728.73|6728.73|6729.06|6729.06|6728.09|6728.09|0
1642069500000|2022-01-13 10:25:00|6727.74|6727.74|6730.74|6730.74|6730.74|6730.74|6727.74|6727.74|0
1642069800000|2022-01-13 10:30:00|6731.27|6731.27|6729.77|6729.77|6731.82|6731.82|6729.77|6729.77|0
1642070100000|2022-01-13 10:35:00|6729.04|6729.04|6725.63|6725.63|6729.04|6729.04|6725.63|6725.63|0
1642070400000|2022-01-13 10:40:00|6725.05|6725.05|6724.73|6724.73|6725.05|6725.05|6724.53|6724.53|0
1642070700000|2022-01-13 10:45:00|6724.61|6724.61|6726.39|6726.39|6726.91|6726.91|6724.61|6724.61|0
1642071000000|2022-01-13 10:50:00|6726.93|6726.93|6726.39|6726.39|6726.93|6726.93|6725.95|6725.95|0
1642071300000|2022-01-13 10:55:00|6725.86|6725.86|6726.35|6726.35|6727.41|6727.41|6725.86|6725.86|0
1642071600000|2022-01-13 11:00:00|6725.88|6725.88|6729.74|6729.74|6729.74|6729.74|6725.88|6725.88|0
1642071900000|2022-01-13 11:05:00|6729.34|6729.34|6727.82|6727.82|6729.34|6729.34|6727.82|6727.82|0
1642072200000|2022-01-13 11:10:00|6729.12|6729.12|6731.53|6731.53|6731.53|6731.53|6729.12|6729.12|0
1642072500000|2022-01-13 11:15:00|6732.12|6732.12|6733.3|6733.3|6733.53|6733.53|6732.12|6732.12|0
1642072800000|2022-01-13 11:20:00|6731.9|6731.9|6728.68|6728.68|6731.9|6731.9|6728.68|6728.68|0
1642073100000|2022-01-13 11:25:00|6728.88|6728.88|6725.55|6725.55|6728.88|6728.88|6725.55|6725.55|0
1642073400000|2022-01-13 11:30:00|6724.9|6724.9|6722.56|6722.56|6724.9|6724.9|6722.56|6722.56|0
1642073700000|2022-01-13 11:35:00|6721.96|6721.96|6722.31|6722.31|6722.31|6722.31|6720.67|6720.67|0
1642074000000|2022-01-13 11:40:00|6721.64|6721.64|6722.39|6722.39|6722.57|6722.57|6721.64|6721.64|0
1642074300000|2022-01-13 11:45:00|6720.09|6720.09|6719.43|6719.43|6720.76|6720.76|6719.43|6719.43|0
1642074600000|2022-01-13 11:50:00|6719.69|6719.69|6717.97|6717.97|6719.69|6719.69|6717.66|6717.66|0
1642074900000|2022-01-13 11:55:00|6718.85|6718.85|6717.29|6717.29|6718.85|6718.85|6717.29|6717.29|0
1642075200000|2022-01-13 12:00:00|6716.45|6716.45|6717.41|6717.41|6718.91|6718.91|6716.45|6716.45|0
1642075500000|2022-01-13 12:05:00|6719.1|6719.1|6720.27|6720.27|6720.62|6720.62|6719.1|6719.1|0
1642075800000|2022-01-13 12:10:00|6720.73|6720.73|6725.01|6725.01|6725.52|6725.52|6720.73|6720.73|0
1642076100000|2022-01-13 12:15:00|6724.59|6724.59|6724.03|6724.03|6724.59|6724.59|6721.8|6721.8|0
1642076400000|2022-01-13 12:20:00|6723.91|6723.91|6727.47|6727.47|6727.47|6727.47|6723.91|6723.91|0
1642076700000|2022-01-13 12:25:00|6728.62|6728.62|6730.03|6730.03|6730.03|6730.03|6728.44|6728.44|0
1642077000000|2022-01-13 12:30:00|6730.42|6730.42|6729.77|6729.77|6730.42|6730.42|6729.42|6729.42|0
1642077300000|2022-01-13 12:35:00|6730.73|6730.73|6731.64|6731.64|6731.64|6731.64|6729.53|6729.53|0
1642077600000|2022-01-13 12:40:00|6733.06|6733.06|6733.29|6733.29|6735.01|6735.01|6732.68|6732.68|0
1642077900000|2022-01-13 12:45:00|6734.1|6734.1|6734.31|6734.31|6735.11|6735.11|6733.5|6733.5|0
1642078200000|2022-01-13 12:50:00|6733.89|6733.89|6736.59|6736.59|6736.59|6736.59|6733.73|6733.73|0
1642078500000|2022-01-13 12:55:00|6735.66|6735.66|6735.16|6735.16|6735.72|6735.72|6735.16|6735.16|0
1642078800000|2022-01-13 13:00:00|6734.7|6734.7|6733.34|6733.34|6734.7|6734.7|6733.13|6733.13|0
1642079100000|2022-01-13 13:05:00|6733.67|6733.67|6733.55|6733.55|6733.67|6733.67|6733.2|6733.2|0
1642079400000|2022-01-13 13:10:00|6735.17|6735.17|6733.7|6733.7|6736.11|6736.11|6733.7|6733.7|0
1642079700000|2022-01-13 13:15:00|6734.39|6734.39|6733.34|6733.34|6734.89|6734.89|6733.34|6733.34|0
1642080000000|2022-01-13 13:20:00|6733.07|6733.07|6732.46|6732.46|6733.2|6733.2|6732.04|6732.04|0
1642080300000|2022-01-13 13:25:00|6732.99|6732.99|6734.03|6734.03|6734.03|6734.03|6732.98|6732.98|0
1642080600000|2022-01-13 13:30:00|6734.19|6734.19|6732.86|6732.86|6734.55|6734.55|6732.86|6732.86|0
1642080900000|2022-01-13 13:35:00|6732.81|6732.81|6730.64|6730.64|6732.81|6732.81|6730.64|6730.64|0
1642081200000|2022-01-13 13:40:00|6730.39|6730.39|6731.47|6731.47|6732.88|6732.88|6730.39|6730.39|0
1642081500000|2022-01-13 13:45:00|6731.85|6731.85|6731.26|6731.26|6731.85|6731.85|6730.9|6730.9|0
1642081800000|2022-01-13 13:50:00|6732.48|6732.48|6732.01|6732.01|6733.39|6733.39|6730.81|6730.81|0
1642082100000|2022-01-13 13:55:00|6732.47|6732.47|6733.08|6733.08|6733.08|6733.08|6732.47|6732.47|0
1642082400000|2022-01-13 14:00:00|6734.97|6734.97|6736.1|6736.1|6736.36|6736.36|6734.97|6734.97|0
1642082700000|2022-01-13 14:05:00|6735.66|6735.66|6736.76|6736.76|6737.26|6737.26|6735.66|6735.66|0
1642083000000|2022-01-13 14:10:00|6735.93|6735.93|6736.64|6736.64|6737.45|6737.45|6735.69|6735.69|0
1642083300000|2022-01-13 14:15:00|6735.78|6735.78|6737.9|6737.9|6737.9|6737.9|6735.78|6735.78|0
1642083600000|2022-01-13 14:20:00|6737.63|6737.63|6737.8|6737.8|6739.16|6739.16|6737.63|6737.63|0
1642083900000|2022-01-13 14:25:00|6737.06|6737.06|6736.3|6736.3|6737.06|6737.06|6736.02|6736.02|0
1642084200000|2022-01-13 14:30:00|6736.01|6736.01|6731.74|6731.74|6736.44|6736.44|6731.46|6731.46|0
1642084500000|2022-01-13 14:35:00|6729.41|6729.41|6724.1|6724.1|6729.41|6729.41|6723.76|6723.76|0
1642084800000|2022-01-13 14:40:00|6727.11|6727.11|6723.37|6723.37|6727.11|6727.11|6723.37|6723.37|0
1642085100000|2022-01-13 14:45:00|6724.24|6724.24|6723.51|6723.51|6724.24|6724.24|6721.29|6721.29|0
1642085400000|2022-01-13 14:50:00|6723.92|6723.92|6727.54|6727.54|6727.92|6727.92|6723.92|6723.92|0
1642085700000|2022-01-13 14:55:00|6728.05|6728.05|6729.11|6729.11|6731.07|6731.07|6728.05|6728.05|0
1642086000000|2022-01-13 15:00:00|6730.45|6730.45|6724.73|6724.73|6730.6|6730.6|6724.73|6724.73|0
1642086300000|2022-01-13 15:05:00|6720.74|6720.74|6722.53|6722.53|6722.53|6722.53|6718.91|6718.91|0
1642086600000|2022-01-13 15:10:00|6723.54|6723.54|6721.13|6721.13|6723.54|6723.54|6719.72|6719.72|0
1642086900000|2022-01-13 15:15:00|6720.27|6720.27|6712.77|6712.77|6720.27|6720.27|6712.77|6712.77|0
1642087200000|2022-01-13 15:20:00|6713.73|6713.73|6718.58|6718.58|6719.18|6719.18|6713.73|6713.73|0
1642087500000|2022-01-13 15:25:00|6714.76|6714.76|6710.93|6710.93|6714.76|6714.76|6710.4|6710.4|0
1642087800000|2022-01-13 15:30:00|6710.99|6710.99|6706.13|6706.13|6712.18|6712.18|6706.13|6706.13|0
1642088100000|2022-01-13 15:35:00|6707.49|6707.49|6701.53|6701.53|6707.49|6707.49|6701.53|6701.53|0
1642088400000|2022-01-13 15:40:00|6701.62|6701.62|6700.34|6700.34|6702.25|6702.25|6700.34|6700.34|0
1642088700000|2022-01-13 15:45:00|6701.33|6701.33|6706.17|6706.17|6706.17|6706.17|6701.33|6701.33|0
1642089000000|2022-01-13 15:50:00|6703.75|6703.75|6698.87|6698.87|6703.75|6703.75|6698.68|6698.68|0
1642089300000|2022-01-13 15:55:00|6700.46|6700.46|6700.36|6700.36|6702.42|6702.42|6700.36|6700.36|0
1642089600000|2022-01-13 16:00:00|6700.55|6700.55|6702.58|6702.58|6702.63|6702.63|6700.55|6700.55|0
1642089900000|2022-01-13 16:05:00|6701.07|6701.07|6700.91|6700.91|6701.92|6701.92|6700.35|6700.35|0
1642090200000|2022-01-13 16:10:00|6700.43|6700.43|6700.51|6700.51|6700.61|6700.61|6698.43|6698.43|0
1642090500000|2022-01-13 16:15:00|6703.24|6703.24|6702.22|6702.22|6703.24|6703.24|6702.18|6702.18|0
1642090800000|2022-01-13 16:20:00|6701.1|6701.1|6708.4|6708.4|6708.4|6708.4|6701.1|6701.1|0
1642091100000|2022-01-13 16:25:00|6710.33|6710.33|6714.51|6714.51|6714.51|6714.51|6710.33|6710.33|0
1642148100000|2022-01-14 08:15:00|6688.23|6688.23|6685.62|6685.62|6688.23|6688.23|6678.77|6678.77|0
1642148400000|2022-01-14 08:20:00|6684.3|6684.3|6689.37|6689.37|6689.37|6689.37|6684.3|6684.3|0
1642148700000|2022-01-14 08:25:00|6690.96|6690.96|6701.34|6701.34|6701.34|6701.34|6690.96|6690.96|0
1642149000000|2022-01-14 08:30:00|6700.65|6700.65|6703.89|6703.89|6706.51|6706.51|6700.65|6700.65|0
1642149300000|2022-01-14 08:35:00|6706.25|6706.25|6708.55|6708.55|6708.96|6708.96|6706.25|6706.25|0
1642149600000|2022-01-14 08:40:00|6707.92|6707.92|6713.02|6713.02|6713.02|6713.02|6707.26|6707.26|0
1642149900000|2022-01-14 08:45:00|6715.07|6715.07|6714.4|6714.4|6716.75|6716.75|6711.78|6711.78|0
1642150200000|2022-01-14 08:50:00|6719.44|6719.44|6720.66|6720.66|6724.19|6724.19|6719.44|6719.44|0
1642150500000|2022-01-14 08:55:00|6721.38|6721.38|6730.31|6730.31|6730.31|6730.31|6720.34|6720.34|0
1642150800000|2022-01-14 09:00:00|6728.23|6728.23|6730.95|6730.95|6731.54|6731.54|6728.23|6728.23|0
1642151100000|2022-01-14 09:05:00|6731.65|6731.65|6726.58|6726.58|6731.65|6731.65|6726.58|6726.58|0
1642151400000|2022-01-14 09:10:00|6725.01|6725.01|6724.15|6724.15|6725.01|6725.01|6722.17|6722.17|0
1642151700000|2022-01-14 09:15:00|6724.83|6724.83|6726.64|6726.64|6726.64|6726.64|6724.41|6724.41|0
1642152000000|2022-01-14 09:20:00|6725.12|6725.12|6719.29|6719.29|6725.12|6725.12|6719.29|6719.29|0
1642152300000|2022-01-14 09:25:00|6717.91|6717.91|6711.87|6711.87|6717.91|6717.91|6711.48|6711.48|0
1642152600000|2022-01-14 09:30:00|6712.67|6712.67|6721.12|6721.12|6721.12|6721.12|6712.67|6712.67|0
1642152900000|2022-01-14 09:35:00|6722.42|6722.42|6720.32|6720.32|6725.41|6725.41|6720.32|6720.32|0
1642153200000|2022-01-14 09:40:00|6721.34|6721.34|6723.45|6723.45|6723.86|6723.86|6720.79|6720.79|0
1642153500000|2022-01-14 09:45:00|6722.92|6722.92|6721.63|6721.63|6722.96|6722.96|6721.63|6721.63|0
1642153800000|2022-01-14 09:50:00|6720.15|6720.15|6718.55|6718.55|6720.34|6720.34|6718.4|6718.4|0
1642154100000|2022-01-14 09:55:00|6719.18|6719.18|6729.91|6729.91|6729.91|6729.91|6719.18|6719.18|0
1642154400000|2022-01-14 10:00:00|6727.08|6727.08|6724.66|6724.66|6727.08|6727.08|6724.3|6724.3|0
1642154700000|2022-01-14 10:05:00|6724.61|6724.61|6722.9|6722.9|6726.83|6726.83|6722.9|6722.9|0
1642155000000|2022-01-14 10:10:00|6725.01|6725.01|6724.29|6724.29|6726.7|6726.7|6723.79|6723.79|0
1642155300000|2022-01-14 10:15:00|6724.42|6724.42|6723.29|6723.29|6724.42|6724.42|6722.89|6722.89|0
1642155600000|2022-01-14 10:20:00|6722.63|6722.63|6723.05|6723.05|6723.05|6723.05|6721.97|6721.97|0
1642155900000|2022-01-14 10:25:00|6721.39|6721.39|6719.58|6719.58|6721.39|6721.39|6719.58|6719.58|0
1642156200000|2022-01-14 10:30:00|6717.94|6717.94|6710.25|6710.25|6717.94|6717.94|6710.25|6710.25|0
1642156500000|2022-01-14 10:35:00|6711.55|6711.55|6713.54|6713.54|6713.54|6713.54|6711.11|6711.11|0
1642156800000|2022-01-14 10:40:00|6713.25|6713.25|6716.37|6716.37|6716.62|6716.62|6713.25|6713.25|0
1642157100000|2022-01-14 10:45:00|6715.38|6715.38|6718.61|6718.61|6718.61|6718.61|6714.63|6714.63|0
1642157400000|2022-01-14 10:50:00|6716.65|6716.65|6714.48|6714.48|6716.99|6716.99|6714.48|6714.48|0
1642157700000|2022-01-14 10:55:00|6715.37|6715.37|6716.26|6716.26|6716.26|6716.26|6714.38|6714.38|0
1642158000000|2022-01-14 11:00:00|6712.07|6712.07|6713.59|6713.59|6713.59|6713.59|6711.73|6711.73|0
1642158300000|2022-01-14 11:05:00|6713.86|6713.86|6715.15|6715.15|6715.22|6715.22|6713.86|6713.86|0
1642158600000|2022-01-14 11:10:00|6715.42|6715.42|6711.36|6711.36|6715.42|6715.42|6710.7|6710.7|0
1642158900000|2022-01-14 11:15:00|6710.18|6710.18|6707.85|6707.85|6710.18|6710.18|6707.24|6707.24|0
1642159200000|2022-01-14 11:20:00|6707.62|6707.62|6703.19|6703.19|6707.62|6707.62|6703.19|6703.19|0
1642159500000|2022-01-14 11:25:00|6701.7|6701.7|6701.5|6701.5|6701.7|6701.7|6700.32|6700.32|0
1642159800000|2022-01-14 11:30:00|6701.28|6701.28|6700.36|6700.36|6701.28|6701.28|6699.44|6699.44|0
1642160100000|2022-01-14 11:35:00|6700.31|6700.31|6701.5|6701.5|6702.29|6702.29|6700.31|6700.31|0
1642160400000|2022-01-14 11:40:00|6700.87|6700.87|6701.6|6701.6|6701.6|6701.6|6699.09|6699.09|0
1642160700000|2022-01-14 11:45:00|6702.97|6702.97|6705.48|6705.48|6705.48|6705.48|6702.68|6702.68|0
1642161000000|2022-01-14 11:50:00|6706.56|6706.56|6706.92|6706.92|6706.92|6706.92|6706.48|6706.48|0
1642161300000|2022-01-14 11:55:00|6707.48|6707.48|6706.01|6706.01|6707.61|6707.61|6706.01|6706.01|0
1642161600000|2022-01-14 12:00:00|6705.76|6705.76|6703.22|6703.22|6706.34|6706.34|6703|6703|0
1642161900000|2022-01-14 12:05:00|6702.95|6702.95|6700.74|6700.74|6704.87|6704.87|6700.74|6700.74|0
1642162200000|2022-01-14 12:10:00|6703.07|6703.07|6700.32|6700.32|6703.07|6703.07|6700.24|6700.24|0
1642162500000|2022-01-14 12:15:00|6699.78|6699.78|6697.44|6697.44|6699.87|6699.87|6697.44|6697.44|0
1642162800000|2022-01-14 12:20:00|6696.79|6696.79|6695.99|6695.99|6697.67|6697.67|6694.64|6694.64|0
1642163100000|2022-01-14 12:25:00|6695.03|6695.03|6694.47|6694.47|6695.87|6695.87|6694.47|6694.47|0
1642163400000|2022-01-14 12:30:00|6693.75|6693.75|6693.63|6693.63|6694.15|6694.15|6693.63|6693.63|0
1642163700000|2022-01-14 12:35:00|6693.71|6693.71|6691.96|6691.96|6694.18|6694.18|6691.74|6691.74|0
1642164000000|2022-01-14 12:40:00|6692.28|6692.28|6690.63|6690.63|6692.56|6692.56|6690.63|6690.63|0
1642164300000|2022-01-14 12:45:00|6691.33|6691.33|6692.03|6692.03|6692.03|6692.03|6690.63|6690.63|0
1642164600000|2022-01-14 12:50:00|6692.42|6692.42|6694.38|6694.38|6694.38|6694.38|6692.42|6692.42|0
1642164900000|2022-01-14 12:55:00|6692.92|6692.92|6692.11|6692.11|6692.92|6692.92|6690.39|6690.39|0
1642165200000|2022-01-14 13:00:00|6690.09|6690.09|6694.05|6694.05|6694.05|6694.05|6690.09|6690.09|0
1642165500000|2022-01-14 13:05:00|6693.21|6693.21|6698.96|6698.96|6698.96|6698.96|6693.21|6693.21|0
1642165800000|2022-01-14 13:10:00|6698.54|6698.54|6693.64|6693.64|6698.54|6698.54|6693.64|6693.64|0
1642166100000|2022-01-14 13:15:00|6691.86|6691.86|6689.63|6689.63|6692.83|6692.83|6689.63|6689.63|0
1642166400000|2022-01-14 13:20:00|6690.08|6690.08|6687.94|6687.94|6690.08|6690.08|6687.76|6687.76|0
1642166700000|2022-01-14 13:25:00|6688.03|6688.03|6689.46|6689.46|6689.77|6689.77|6688.03|6688.03|0
1642167000000|2022-01-14 13:30:00|6687.84|6687.84|6691.22|6691.22|6691.22|6691.22|6687.84|6687.84|0
1642167300000|2022-01-14 13:35:00|6690.55|6690.55|6691.02|6691.02|6692.27|6692.27|6690.55|6690.55|0
1642167600000|2022-01-14 13:40:00|6691.08|6691.08|6689.42|6689.42|6691.08|6691.08|6689.42|6689.42|0
1642167900000|2022-01-14 13:45:00|6690.16|6690.16|6690.83|6690.83|6691.76|6691.76|6690.16|6690.16|0
1642168200000|2022-01-14 13:50:00|6690.66|6690.66|6687.98|6687.98|6690.66|6690.66|6687.79|6687.79|0
1642168500000|2022-01-14 13:55:00|6686.74|6686.74|6684.83|6684.83|6686.74|6686.74|6683.4|6683.4|0
1642168800000|2022-01-14 14:00:00|6685.31|6685.31|6681.97|6681.97|6685.31|6685.31|6681.97|6681.97|0
1642169100000|2022-01-14 14:05:00|6681.32|6681.32|6684.78|6684.78|6685.12|6685.12|6681.32|6681.32|0
1642169400000|2022-01-14 14:10:00|6683.92|6683.92|6684.88|6684.88|6684.88|6684.88|6682.45|6682.45|0
1642169700000|2022-01-14 14:15:00|6686.09|6686.09|6683.63|6683.63|6686.4|6686.4|6683.63|6683.63|0
1642170000000|2022-01-14 14:20:00|6683.22|6683.22|6684.38|6684.38|6684.7|6684.7|6683.22|6683.22|0
1642170300000|2022-01-14 14:25:00|6683.6|6683.6|6683.27|6683.27|6685.25|6685.25|6683.27|6683.27|0
1642170600000|2022-01-14 14:30:00|6683.51|6683.51|6690.44|6690.44|6690.44|6690.44|6683.51|6683.51|0
1642170900000|2022-01-14 14:35:00|6687.19|6687.19|6703.29|6703.29|6703.29|6703.29|6687.19|6687.19|0
1642171200000|2022-01-14 14:40:00|6705.36|6705.36|6708.13|6708.13|6708.41|6708.41|6705.36|6705.36|0
1642171500000|2022-01-14 14:45:00|6708.81|6708.81|6709.31|6709.31|6715.83|6715.83|6708.81|6708.81|0
1642171800000|2022-01-14 14:50:00|6707.49|6707.49|6707.75|6707.75|6709.14|6709.14|6707.16|6707.16|0
1642172100000|2022-01-14 14:55:00|6706.76|6706.76|6711.43|6711.43|6711.57|6711.57|6706.76|6706.76|0
1642172400000|2022-01-14 15:00:00|6710.71|6710.71|6699.08|6699.08|6710.71|6710.71|6699.08|6699.08|0
1642172700000|2022-01-14 15:05:00|6698.15|6698.15|6704.04|6704.04|6704.04|6704.04|6698.15|6698.15|0
1642173000000|2022-01-14 15:10:00|6703.36|6703.36|6702.94|6702.94|6703.81|6703.81|6702.69|6702.69|0
1642173300000|2022-01-14 15:15:00|6699.73|6699.73|6699.93|6699.93|6699.95|6699.95|6698.88|6698.88|0
1642173600000|2022-01-14 15:20:00|6703.92|6703.92|6703.31|6703.31|6704.07|6704.07|6702.29|6702.29|0
1642173900000|2022-01-14 15:25:00|6702.28|6702.28|6702.18|6702.18|6702.82|6702.82|6702.18|6702.18|0
1642174200000|2022-01-14 15:30:00|6700.71|6700.71|6693.03|6693.03|6700.71|6700.71|6693.03|6693.03|0
1642174500000|2022-01-14 15:35:00|6693.02|6693.02|6689.21|6689.21|6693.02|6693.02|6689.21|6689.21|0
1642174800000|2022-01-14 15:40:00|6688.96|6688.96|6687.37|6687.37|6688.96|6688.96|6686.31|6686.31|0
1642175100000|2022-01-14 15:45:00|6685.28|6685.28|6685.39|6685.39|6686.88|6686.88|6684.48|6684.48|0
1642175400000|2022-01-14 15:50:00|6686.04|6686.04|6686.85|6686.85|6686.85|6686.85|6685.63|6685.63|0
1642175700000|2022-01-14 15:55:00|6686.77|6686.77|6685.57|6685.57|6687.59|6687.59|6685.57|6685.57|0
1642176000000|2022-01-14 16:00:00|6687.2|6687.2|6686.04|6686.04|6690.25|6690.25|6686.04|6686.04|0
1642176300000|2022-01-14 16:05:00|6684.7|6684.7|6679.74|6679.74|6684.7|6684.7|6679.74|6679.74|0
1642176600000|2022-01-14 16:10:00|6680.18|6680.18|6682.39|6682.39|6682.7|6682.7|6679.37|6679.37|0
1642176900000|2022-01-14 16:15:00|6683.07|6683.07|6679.58|6679.58|6683.07|6683.07|6679.58|6679.58|0
1642177200000|2022-01-14 16:20:00|6678.98|6678.98|6682.04|6682.04|6683.55|6683.55|6678.98|6678.98|0
1642177500000|2022-01-14 16:25:00|6682.3|6682.3|6679.63|6679.63|6682.3|6682.3|6677.86|6677.86|0
1642407300000|2022-01-17 08:15:00|6706.56|6706.56|6710.87|6710.87|6712.07|6712.07|6706.56|6706.56|0
1642407600000|2022-01-17 08:20:00|6709.67|6709.67|6708.6|6708.6|6710.92|6710.92|6708.6|6708.6|0
1642407900000|2022-01-17 08:25:00|6709.66|6709.66|6713.16|6713.16|6713.49|6713.49|6709.66|6709.66|0
1642408200000|2022-01-17 08:30:00|6712.29|6712.29|6706.9|6706.9|6714.01|6714.01|6706.9|6706.9|0
1642408500000|2022-01-17 08:35:00|6707.88|6707.88|6715.55|6715.55|6716.23|6716.23|6707.88|6707.88|0
1642408800000|2022-01-17 08:40:00|6716.17|6716.17|6715.93|6715.93|6716.17|6716.17|6715.13|6715.13|0
1642409100000|2022-01-17 08:45:00|6716.13|6716.13|6716.05|6716.05|6716.79|6716.79|6716.02|6716.02|0
1642409400000|2022-01-17 08:50:00|6718.04|6718.04|6724.48|6724.48|6724.59|6724.59|6718.04|6718.04|0
1642409700000|2022-01-17 08:55:00|6724.56|6724.56|6725.86|6725.86|6725.89|6725.89|6724.56|6724.56|0
1642410000000|2022-01-17 09:00:00|6725|6725|6725.79|6725.79|6726.63|6726.63|6725|6725|0
1642410300000|2022-01-17 09:05:00|6727.08|6727.08|6727.05|6727.05|6727.08|6727.08|6723.87|6723.87|0
1642410600000|2022-01-17 09:10:00|6728.63|6728.63|6733.98|6733.98|6733.98|6733.98|6728.63|6728.63|0
1642410900000|2022-01-17 09:15:00|6735.55|6735.55|6740.49|6740.49|6740.49|6740.49|6735.55|6735.55|0
1642411200000|2022-01-17 09:20:00|6741.51|6741.51|6746.39|6746.39|6746.39|6746.39|6741.51|6741.51|0
1642411500000|2022-01-17 09:25:00|6743.52|6743.52|6748.13|6748.13|6748.13|6748.13|6742.96|6742.96|0
1642411800000|2022-01-17 09:30:00|6749.31|6749.31|6753.42|6753.42|6754.91|6754.91|6749.31|6749.31|0
1642412100000|2022-01-17 09:35:00|6754.47|6754.47|6761.89|6761.89|6761.89|6761.89|6754.47|6754.47|0
1642412400000|2022-01-17 09:40:00|6762.13|6762.13|6761.42|6761.42|6763.2|6763.2|6761.42|6761.42|0
1642412700000|2022-01-17 09:45:00|6761.38|6761.38|6759.93|6759.93|6761.38|6761.38|6757.72|6757.72|0
1642413000000|2022-01-17 09:50:00|6761.62|6761.62|6759.06|6759.06|6761.62|6761.62|6759.06|6759.06|0
1642413300000|2022-01-17 09:55:00|6758.94|6758.94|6760.03|6760.03|6761.03|6761.03|6758.94|6758.94|0
1642413600000|2022-01-17 10:00:00|6758.29|6758.29|6757.46|6757.46|6758.29|6758.29|6756.42|6756.42|0
1642413900000|2022-01-17 10:05:00|6757.38|6757.38|6759.5|6759.5|6759.5|6759.5|6757.38|6757.38|0
1642414200000|2022-01-17 10:10:00|6759.46|6759.46|6760.09|6760.09|6760.78|6760.78|6759.46|6759.46|0
1642414500000|2022-01-17 10:15:00|6757.73|6757.73|6759.17|6759.17|6759.17|6759.17|6757.73|6757.73|0
1642414800000|2022-01-17 10:20:00|6761.42|6761.42|6760.5|6760.5|6761.96|6761.96|6759.64|6759.64|0
1642415100000|2022-01-17 10:25:00|6760.62|6760.62|6760.9|6760.9|6761.15|6761.15|6760.62|6760.62|0
1642415400000|2022-01-17 10:30:00|6760.07|6760.07|6757.57|6757.57|6760.3|6760.3|6757.57|6757.57|0
1642415700000|2022-01-17 10:35:00|6755.59|6755.59|6757.05|6757.05|6757.05|6757.05|6754.96|6754.96|0
1642416000000|2022-01-17 10:40:00|6758.88|6758.88|6758.82|6758.82|6759.48|6759.48|6758.82|6758.82|0
1642416300000|2022-01-17 10:45:00|6757.87|6757.87|6753.8|6753.8|6757.87|6757.87|6753.8|6753.8|0
1642416600000|2022-01-17 10:50:00|6756.25|6756.25|6753.53|6753.53|6756.25|6756.25|6753.53|6753.53|0
1642416900000|2022-01-17 10:55:00|6753.85|6753.85|6752.79|6752.79|6754.26|6754.26|6752.79|6752.79|0
1642417200000|2022-01-17 11:00:00|6752.05|6752.05|6754.18|6754.18|6756.91|6756.91|6752.05|6752.05|0
1642417500000|2022-01-17 11:05:00|6754.63|6754.63|6750.49|6750.49|6754.63|6754.63|6750.49|6750.49|0
1642417800000|2022-01-17 11:10:00|6751.43|6751.43|6745.8|6745.8|6751.55|6751.55|6745.8|6745.8|0
1642418100000|2022-01-17 11:15:00|6745.47|6745.47|6746.05|6746.05|6746.05|6746.05|6743.98|6743.98|0
1642418400000|2022-01-17 11:20:00|6747.71|6747.71|6746.86|6746.86|6748.77|6748.77|6746.86|6746.86|0
1642418700000|2022-01-17 11:25:00|6746.48|6746.48|6747.68|6747.68|6747.68|6747.68|6746.48|6746.48|0
1642419000000|2022-01-17 11:30:00|6747.42|6747.42|6744.79|6744.79|6747.42|6747.42|6744.79|6744.79|0
1642419300000|2022-01-17 11:35:00|6744.48|6744.48|6741.66|6741.66|6744.48|6744.48|6741.36|6741.36|0
1642419600000|2022-01-17 11:40:00|6741.63|6741.63|6739.52|6739.52|6741.63|6741.63|6739.15|6739.15|0
1642419900000|2022-01-17 11:45:00|6739.45|6739.45|6738.73|6738.73|6739.45|6739.45|6738.47|6738.47|0
1642420200000|2022-01-17 11:50:00|6739.31|6739.31|6741.78|6741.78|6741.93|6741.93|6739.31|6739.31|0
1642420500000|2022-01-17 11:55:00|6741.86|6741.86|6743.36|6743.36|6743.41|6743.41|6741.86|6741.86|0
1642420800000|2022-01-17 12:00:00|6743.2|6743.2|6744.73|6744.73|6744.73|6744.73|6743.2|6743.2|0
1642421100000|2022-01-17 12:05:00|6745.17|6745.17|6747.92|6747.92|6747.92|6747.92|6745.17|6745.17|0
1642421400000|2022-01-17 12:10:00|6748.65|6748.65|6749.89|6749.89|6749.89|6749.89|6748.65|6748.65|0
1642421700000|2022-01-17 12:15:00|6750.44|6750.44|6750.51|6750.51|6750.51|6750.51|6750.19|6750.19|0
1642422000000|2022-01-17 12:20:00|6751.91|6751.91|6749.85|6749.85|6751.91|6751.91|6749.85|6749.85|0
1642422300000|2022-01-17 12:25:00|6748.82|6748.82|6748.83|6748.83|6749.44|6749.44|6748.63|6748.63|0
1642422600000|2022-01-17 12:30:00|6751.99|6751.99|6750.96|6750.96|6752.57|6752.57|6750.96|6750.96|0
1642422900000|2022-01-17 12:35:00|6751.31|6751.31|6751.65|6751.65|6752.36|6752.36|6751.08|6751.08|0
1642423200000|2022-01-17 12:40:00|6752.47|6752.47|6753.41|6753.41|6753.41|6753.41|6752.15|6752.15|0
1642423500000|2022-01-17 12:45:00|6753.46|6753.46|6751.61|6751.61|6753.47|6753.47|6751.61|6751.61|0
1642423800000|2022-01-17 12:50:00|6753.76|6753.76|6756.24|6756.24|6756.24|6756.24|6753.76|6753.76|0
1642424100000|2022-01-17 12:55:00|6755.72|6755.72|6756.12|6756.12|6756.12|6756.12|6755.02|6755.02|0
1642424400000|2022-01-17 13:00:00|6756.49|6756.49|6756.49|6756.49|6757.06|6757.06|6755.33|6755.33|0
1642424700000|2022-01-17 13:05:00|6756.38|6756.38|6750.7|6750.7|6756.38|6756.38|6750.7|6750.7|0
1642425000000|2022-01-17 13:10:00|6751.36|6751.36|6749.81|6749.81|6751.36|6751.36|6749.24|6749.24|0
1642425300000|2022-01-17 13:15:00|6749.06|6749.06|6749.29|6749.29|6749.29|6749.29|6746.21|6746.21|0
1642425600000|2022-01-17 13:20:00|6749.65|6749.65|6748.54|6748.54|6749.65|6749.65|6748.12|6748.12|0
1642425900000|2022-01-17 13:25:00|6747.88|6747.88|6745.56|6745.56|6747.88|6747.88|6745.56|6745.56|0
1642426200000|2022-01-17 13:30:00|6744.29|6744.29|6744.84|6744.84|6745.45|6745.45|6744.29|6744.29|0
1642426500000|2022-01-17 13:35:00|6745.17|6745.17|6746.83|6746.83|6746.83|6746.83|6745.17|6745.17|0
1642426800000|2022-01-17 13:40:00|6749.3|6749.3|6747.61|6747.61|6749.3|6749.3|6747.61|6747.61|0
1642427100000|2022-01-17 13:45:00|6747.91|6747.91|6747.43|6747.43|6749.55|6749.55|6747.43|6747.43|0
1642427400000|2022-01-17 13:50:00|6745.08|6745.08|6745.05|6745.05|6745.42|6745.42|6745.05|6745.05|0
1642427700000|2022-01-17 13:55:00|6744.78|6744.78|6742.02|6742.02|6744.78|6744.78|6742.02|6742.02|0
1642428000000|2022-01-17 14:00:00|6741.72|6741.72|6743.38|6743.38|6743.38|6743.38|6741.41|6741.41|0
1642428300000|2022-01-17 14:05:00|6741.98|6741.98|6740.6|6740.6|6742.62|6742.62|6740.6|6740.6|0
1642428600000|2022-01-17 14:10:00|6741.33|6741.33|6743.58|6743.58|6743.58|6743.58|6741.33|6741.33|0
1642428900000|2022-01-17 14:15:00|6743.49|6743.49|6745.91|6745.91|6746.6|6746.6|6743.29|6743.29|0
1642429200000|2022-01-17 14:20:00|6746.02|6746.02|6745.23|6745.23|6746.02|6746.02|6744.24|6744.24|0
1642429500000|2022-01-17 14:25:00|6744.44|6744.44|6743.03|6743.03|6744.44|6744.44|6741.28|6741.28|0
1642429800000|2022-01-17 14:30:00|6744.23|6744.23|6743.33|6743.33|6744.46|6744.46|6743.33|6743.33|0
1642430100000|2022-01-17 14:35:00|6743.72|6743.72|6743.69|6743.69|6744.55|6744.55|6742.7|6742.7|0
1642430400000|2022-01-17 14:40:00|6742.83|6742.83|6743.64|6743.64|6744.14|6744.14|6740.66|6740.66|0
1642430700000|2022-01-17 14:45:00|6743.55|6743.55|6744.99|6744.99|6744.99|6744.99|6742.88|6742.88|0
1642431000000|2022-01-17 14:50:00|6744.3|6744.3|6748.37|6748.37|6748.37|6748.37|6744.3|6744.3|0
1642431300000|2022-01-17 14:55:00|6748.21|6748.21|6747.09|6747.09|6748.21|6748.21|6746.67|6746.67|0
1642431600000|2022-01-17 15:00:00|6745.81|6745.81|6744.71|6744.71|6746.05|6746.05|6744.71|6744.71|0
1642431900000|2022-01-17 15:05:00|6744.94|6744.94|6745.09|6745.09|6745.09|6745.09|6744.33|6744.33|0
1642432200000|2022-01-17 15:10:00|6747.3|6747.3|6745.84|6745.84|6747.83|6747.83|6745.84|6745.84|0
1642432500000|2022-01-17 15:15:00|6745.88|6745.88|6745.89|6745.89|6746.28|6746.28|6745.31|6745.31|0
1642432800000|2022-01-17 15:20:00|6744.72|6744.72|6747.37|6747.37|6747.37|6747.37|6744.55|6744.55|0
1642433100000|2022-01-17 15:25:00|6747.57|6747.57|6746.73|6746.73|6748.14|6748.14|6746.73|6746.73|0
1642433400000|2022-01-17 15:30:00|6746.29|6746.29|6746.89|6746.89|6747.77|6747.77|6746.29|6746.29|0
1642433700000|2022-01-17 15:35:00|6746.08|6746.08|6744.82|6744.82|6746.08|6746.08|6744.82|6744.82|0
1642434000000|2022-01-17 15:40:00|6744.66|6744.66|6744.59|6744.59|6746.03|6746.03|6744.59|6744.59|0
1642434300000|2022-01-17 15:45:00|6744.01|6744.01|6741.31|6741.31|6744.01|6744.01|6741.31|6741.31|0
1642434600000|2022-01-17 15:50:00|6739.72|6739.72|6741.18|6741.18|6741.18|6741.18|6739.72|6739.72|0
1642434900000|2022-01-17 15:55:00|6740.7|6740.7|6743.14|6743.14|6744.31|6744.31|6740.7|6740.7|0
1642435200000|2022-01-17 16:00:00|6742.93|6742.93|6743.51|6743.51|6744.71|6744.71|6742.93|6742.93|0
1642435500000|2022-01-17 16:05:00|6743.69|6743.69|6742.04|6742.04|6743.96|6743.96|6741.47|6741.47|0
1642435800000|2022-01-17 16:10:00|6743.13|6743.13|6742.94|6742.94|6743.99|6743.99|6742.94|6742.94|0
1642436100000|2022-01-17 16:15:00|6740.78|6740.78|6742.91|6742.91|6742.91|6742.91|6740.78|6740.78|0
1642436400000|2022-01-17 16:20:00|6740.05|6740.05|6740.31|6740.31|6740.47|6740.47|6738.75|6738.75|0
1642436700000|2022-01-17 16:25:00|6742.2|6742.2|6741.08|6741.08|6742.78|6742.78|6741.08|6741.08|0
1642493700000|2022-01-18 08:15:00|6702.87|6702.87|6695.24|6695.24|6702.87|6702.87|6695.24|6695.24|0
1642494000000|2022-01-18 08:20:00|6690.49|6690.49|6685.46|6685.46|6692.38|6692.38|6685.46|6685.46|0
1642494300000|2022-01-18 08:25:00|6685.85|6685.85|6679.29|6679.29|6685.85|6685.85|6679.29|6679.29|0
1642494600000|2022-01-18 08:30:00|6678.53|6678.53|6676.65|6676.65|6678.53|6678.53|6673.49|6673.49|0
1642494900000|2022-01-18 08:35:00|6674.1|6674.1|6672.9|6672.9|6675.82|6675.82|6672.9|6672.9|0
1642495200000|2022-01-18 08:40:00|6672.52|6672.52|6673.26|6673.26|6673.26|6673.26|6671.85|6671.85|0
1642495500000|2022-01-18 08:45:00|6673.49|6673.49|6668.25|6668.25|6673.49|6673.49|6668.25|6668.25|0
1642495800000|2022-01-18 08:50:00|6669.95|6669.95|6668.29|6668.29|6669.95|6669.95|6666.48|6666.48|0
1642496100000|2022-01-18 08:55:00|6668.6|6668.6|6671.2|6671.2|6671.2|6671.2|6667.77|6667.77|0
1642496400000|2022-01-18 09:00:00|6670.69|6670.69|6668.12|6668.12|6670.69|6670.69|6668.12|6668.12|0
1642496700000|2022-01-18 09:05:00|6670.9|6670.9|6663.07|6663.07|6671.91|6671.91|6663.07|6663.07|0
1642497000000|2022-01-18 09:10:00|6660.42|6660.42|6655.38|6655.38|6660.88|6660.88|6655.38|6655.38|0
1642497300000|2022-01-18 09:15:00|6653.71|6653.71|6649.46|6649.46|6653.71|6653.71|6648.39|6648.39|0
1642497600000|2022-01-18 09:20:00|6650.2|6650.2|6652.89|6652.89|6654.92|6654.92|6650.2|6650.2|0
1642497900000|2022-01-18 09:25:00|6651.72|6651.72|6653.03|6653.03|6653.03|6653.03|6649.34|6649.34|0
1642498200000|2022-01-18 09:30:00|6653.89|6653.89|6650.74|6650.74|6653.89|6653.89|6650.74|6650.74|0
1642498500000|2022-01-18 09:35:00|6651.06|6651.06|6647.97|6647.97|6651.06|6651.06|6647.97|6647.97|0
1642498800000|2022-01-18 09:40:00|6647.25|6647.25|6645.09|6645.09|6649.1|6649.1|6645.09|6645.09|0
1642499100000|2022-01-18 09:45:00|6646.27|6646.27|6653.26|6653.26|6653.26|6653.26|6646.27|6646.27|0
1642499400000|2022-01-18 09:50:00|6656.45|6656.45|6655.87|6655.87|6657.46|6657.46|6655.87|6655.87|0
1642499700000|2022-01-18 09:55:00|6654.96|6654.96|6645.6|6645.6|6654.96|6654.96|6645.6|6645.6|0
1642500000000|2022-01-18 10:00:00|6643.94|6643.94|6647.99|6647.99|6647.99|6647.99|6643.94|6643.94|0
1642500300000|2022-01-18 10:05:00|6647.94|6647.94|6647.03|6647.03|6647.94|6647.94|6646.86|6646.86|0
1642500600000|2022-01-18 10:10:00|6649.83|6649.83|6649.35|6649.35|6649.83|6649.83|6647.63|6647.63|0
1642500900000|2022-01-18 10:15:00|6650.26|6650.26|6647.28|6647.28|6652.7|6652.7|6647.28|6647.28|0
1642501200000|2022-01-18 10:20:00|6647.82|6647.82|6653.81|6653.81|6654.3|6654.3|6647.82|6647.82|0
1642501500000|2022-01-18 10:25:00|6656.55|6656.55|6661.01|6661.01|6661.01|6661.01|6656.55|6656.55|0
1642501800000|2022-01-18 10:30:00|6662.08|6662.08|6661.18|6661.18|6662.45|6662.45|6661.18|6661.18|0
1642502100000|2022-01-18 10:35:00|6660.36|6660.36|6656.42|6656.42|6660.36|6660.36|6656.29|6656.29|0
1642502400000|2022-01-18 10:40:00|6654.04|6654.04|6649.15|6649.15|6654.04|6654.04|6649.15|6649.15|0
1642502700000|2022-01-18 10:45:00|6648.67|6648.67|6647.56|6647.56|6648.67|6648.67|6645.47|6645.47|0
1642503000000|2022-01-18 10:50:00|6646.08|6646.08|6651.31|6651.31|6651.43|6651.43|6646.08|6646.08|0
1642503300000|2022-01-18 10:55:00|6651.18|6651.18|6653.66|6653.66|6653.66|6653.66|6651.18|6651.18|0
1642503600000|2022-01-18 11:00:00|6654.64|6654.64|6650.45|6650.45|6654.64|6654.64|6650.45|6650.45|0
1642503900000|2022-01-18 11:05:00|6650.3|6650.3|6645.8|6645.8|6650.3|6650.3|6645.8|6645.8|0
1642504200000|2022-01-18 11:10:00|6644.29|6644.29|6643.92|6643.92|6644.84|6644.84|6643.54|6643.54|0
1642504500000|2022-01-18 11:15:00|6643.05|6643.05|6643.92|6643.92|6643.92|6643.92|6641.21|6641.21|0
1642504800000|2022-01-18 11:20:00|6644.56|6644.56|6641.97|6641.97|6644.56|6644.56|6641.97|6641.97|0
1642505100000|2022-01-18 11:25:00|6641.66|6641.66|6642.03|6642.03|6642.03|6642.03|6640.9|6640.9|0
1642505400000|2022-01-18 11:30:00|6644.39|6644.39|6644.73|6644.73|6645.66|6645.66|6644.39|6644.39|0
1642505700000|2022-01-18 11:35:00|6643.35|6643.35|6645.03|6645.03|6645.25|6645.25|6643.35|6643.35|0
1642506000000|2022-01-18 11:40:00|6645.24|6645.24|6645.1|6645.1|6645.24|6645.24|6643.83|6643.83|0
1642506300000|2022-01-18 11:45:00|6645.2|6645.2|6642.77|6642.77|6645.2|6645.2|6641.61|6641.61|0
1642506600000|2022-01-18 11:50:00|6643.84|6643.84|6641.73|6641.73|6644.3|6644.3|6641.73|6641.73|0
1642506900000|2022-01-18 11:55:00|6641.83|6641.83|6643.9|6643.9|6643.9|6643.9|6641.04|6641.04|0
1642507200000|2022-01-18 12:00:00|6644.64|6644.64|6641.97|6641.97|6645.46|6645.46|6641.97|6641.97|0
1642507500000|2022-01-18 12:05:00|6642.98|6642.98|6641.22|6641.22|6642.98|6642.98|6640.37|6640.37|0
1642507800000|2022-01-18 12:10:00|6642.61|6642.61|6641.66|6641.66|6642.61|6642.61|6641.34|6641.34|0
1642508100000|2022-01-18 12:15:00|6640.89|6640.89|6641.86|6641.86|6641.92|6641.92|6640.56|6640.56|0
1642508400000|2022-01-18 12:20:00|6640.78|6640.78|6641.01|6641.01|6642.13|6642.13|6640.78|6640.78|0
1642508700000|2022-01-18 12:25:00|6641.32|6641.32|6642.61|6642.61|6642.8|6642.8|6641.3|6641.3|0
1642509000000|2022-01-18 12:30:00|6641.83|6641.83|6638.13|6638.13|6641.83|6641.83|6638.13|6638.13|0
1642509300000|2022-01-18 12:35:00|6638.74|6638.74|6639.63|6639.63|6639.7|6639.7|6638.74|6638.74|0
1642509600000|2022-01-18 12:40:00|6638.22|6638.22|6636.51|6636.51|6638.22|6638.22|6636|6636|0
1642509900000|2022-01-18 12:45:00|6636.38|6636.38|6637.82|6637.82|6637.82|6637.82|6634.44|6634.44|0
1642510200000|2022-01-18 12:50:00|6638.71|6638.71|6636.65|6636.65|6638.71|6638.71|6636.65|6636.65|0
1642510500000|2022-01-18 12:55:00|6636.41|6636.41|6636.46|6636.46|6637.03|6637.03|6636.01|6636.01|0
1642510800000|2022-01-18 13:00:00|6636.57|6636.57|6637.59|6637.59|6638.06|6638.06|6636.57|6636.57|0
1642511100000|2022-01-18 13:05:00|6638.91|6638.91|6636.86|6636.86|6639.31|6639.31|6636.86|6636.86|0
1642511400000|2022-01-18 13:10:00|6637.12|6637.12|6643.11|6643.11|6643.11|6643.11|6637.12|6637.12|0
1642511700000|2022-01-18 13:15:00|6642.84|6642.84|6651.77|6651.77|6651.77|6651.77|6642.48|6642.48|0
1642512000000|2022-01-18 13:20:00|6655.2|6655.2|6662.58|6662.58|6663.47|6663.47|6655.2|6655.2|0
1642512300000|2022-01-18 13:25:00|6662.33|6662.33|6663.51|6663.51|6663.51|6663.51|6661.84|6661.84|0
1642512600000|2022-01-18 13:30:00|6663.03|6663.03|6671.83|6671.83|6671.83|6671.83|6663.03|6663.03|0
1642512900000|2022-01-18 13:35:00|6672.12|6672.12|6671.32|6671.32|6672.49|6672.49|6671.32|6671.32|0
1642513200000|2022-01-18 13:40:00|6671.76|6671.76|6667.25|6667.25|6671.76|6671.76|6667.25|6667.25|0
1642513500000|2022-01-18 13:45:00|6667.44|6667.44|6669.01|6669.01|6669.01|6669.01|6667.44|6667.44|0
1642513800000|2022-01-18 13:50:00|6668.6|6668.6|6668.16|6668.16|6669.41|6669.41|6667.73|6667.73|0
1642514100000|2022-01-18 13:55:00|6667.29|6667.29|6660.78|6660.78|6667.32|6667.32|6660.78|6660.78|0
1642514400000|2022-01-18 14:00:00|6662.03|6662.03|6659.36|6659.36|6662.03|6662.03|6659.36|6659.36|0
1642514700000|2022-01-18 14:05:00|6658.88|6658.88|6662.23|6662.23|6662.93|6662.93|6658.88|6658.88|0
1642515000000|2022-01-18 14:10:00|6663.61|6663.61|6664.18|6664.18|6664.5|6664.5|6663.61|6663.61|0
1642515300000|2022-01-18 14:15:00|6664.49|6664.49|6663.6|6663.6|6664.82|6664.82|6663.6|6663.6|0
1642515600000|2022-01-18 14:20:00|6663.08|6663.08|6664.52|6664.52|6664.83|6664.83|6663.08|6663.08|0
1642515900000|2022-01-18 14:25:00|6663.91|6663.91|6663.41|6663.41|6663.91|6663.91|6662.46|6662.46|0
1642516200000|2022-01-18 14:30:00|6661.23|6661.23|6662.93|6662.93|6662.93|6662.93|6656.83|6656.83|0
1642516500000|2022-01-18 14:35:00|6661.66|6661.66|6659.87|6659.87|6661.66|6661.66|6659.87|6659.87|0
1642516800000|2022-01-18 14:40:00|6659.26|6659.26|6665.07|6665.07|6665.07|6665.07|6655.89|6655.89|0
1642517100000|2022-01-18 14:45:00|6665.91|6665.91|6667.37|6667.37|6667.37|6667.37|6665.91|6665.91|0
1642517400000|2022-01-18 14:50:00|6670.86|6670.86|6673.37|6673.37|6673.37|6673.37|6668.36|6668.36|0
1642517700000|2022-01-18 14:55:00|6673.44|6673.44|6672.02|6672.02|6673.44|6673.44|6670.62|6670.62|0
1642518000000|2022-01-18 15:00:00|6673.25|6673.25|6669.51|6669.51|6673.25|6673.25|6669.51|6669.51|0
1642518300000|2022-01-18 15:05:00|6671.11|6671.11|6683.01|6683.01|6683.68|6683.68|6671.11|6671.11|0
1642518600000|2022-01-18 15:10:00|6687.72|6687.72|6692.61|6692.61|6694.23|6694.23|6687.72|6687.72|0
1642518900000|2022-01-18 15:15:00|6692.59|6692.59|6690.24|6690.24|6695.73|6695.73|6690.24|6690.24|0
1642519200000|2022-01-18 15:20:00|6689.39|6689.39|6689.55|6689.55|6689.55|6689.55|6685.76|6685.76|0
1642519500000|2022-01-18 15:25:00|6689.06|6689.06|6691.48|6691.48|6691.48|6691.48|6686.56|6686.56|0
1642519800000|2022-01-18 15:30:00|6691.94|6691.94|6679.38|6679.38|6691.94|6691.94|6679.38|6679.38|0
1642520100000|2022-01-18 15:35:00|6680.66|6680.66|6677.11|6677.11|6680.66|6680.66|6675.89|6675.89|0
1642520400000|2022-01-18 15:40:00|6674.91|6674.91|6675.53|6675.53|6675.53|6675.53|6672.9|6672.9|0
1642520700000|2022-01-18 15:45:00|6676.89|6676.89|6677.81|6677.81|6677.81|6677.81|6675.9|6675.9|0
1642521000000|2022-01-18 15:50:00|6679.96|6679.96|6676.77|6676.77|6679.96|6679.96|6676.77|6676.77|0
1642521300000|2022-01-18 15:55:00|6675.95|6675.95|6679|6679|6679|6679|6675.95|6675.95|0
1642521600000|2022-01-18 16:00:00|6678.66|6678.66|6675.59|6675.59|6678.66|6678.66|6674.54|6674.54|0
1642521900000|2022-01-18 16:05:00|6676.34|6676.34|6674.5|6674.5|6676.34|6676.34|6672.74|6672.74|0
1642522200000|2022-01-18 16:10:00|6672.99|6672.99|6677.16|6677.16|6677.16|6677.16|6672.99|6672.99|0
1642522500000|2022-01-18 16:15:00|6677.82|6677.82|6681.01|6681.01|6681.01|6681.01|6677.82|6677.82|0
1642522800000|2022-01-18 16:20:00|6679.93|6679.93|6681.26|6681.26|6681.63|6681.63|6679.93|6679.93|0
1642523100000|2022-01-18 16:25:00|6679.09|6679.09|6677.31|6677.31|6679.09|6679.09|6675.21|6675.21|0
1642580100000|2022-01-19 08:15:00|6662.91|6662.91|6661.46|6661.46|6665.97|6665.97|6661|6661|0
1642580400000|2022-01-19 08:20:00|6661.12|6661.12|6657.11|6657.11|6661.12|6661.12|6655.49|6655.49|0
1642580700000|2022-01-19 08:25:00|6656.39|6656.39|6662.62|6662.62|6662.62|6662.62|6651.36|6651.36|0
1642581000000|2022-01-19 08:30:00|6660.17|6660.17|6660.57|6660.57|6660.57|6660.57|6658.9|6658.9|0
1642581300000|2022-01-19 08:35:00|6662.72|6662.72|6668.39|6668.39|6668.39|6668.39|6662.72|6662.72|0
1642581600000|2022-01-19 08:40:00|6668.92|6668.92|6668.85|6668.85|6670.12|6670.12|6665.78|6665.78|0
1642581900000|2022-01-19 08:45:00|6668.61|6668.61|6666.89|6666.89|6668.61|6668.61|6666.89|6666.89|0
1642582200000|2022-01-19 08:50:00|6667.77|6667.77|6665.51|6665.51|6667.77|6667.77|6662.12|6662.12|0
1642582500000|2022-01-19 08:55:00|6671.35|6671.35|6674.01|6674.01|6675.54|6675.54|6671.35|6671.35|0
1642582800000|2022-01-19 09:00:00|6674.22|6674.22|6677.33|6677.33|6677.33|6677.33|6672.81|6672.81|0
1642583100000|2022-01-19 09:05:00|6678.92|6678.92|6676.62|6676.62|6679.04|6679.04|6676.62|6676.62|0
1642583400000|2022-01-19 09:10:00|6677.23|6677.23|6674.96|6674.96|6677.23|6677.23|6674.39|6674.39|0
1642583700000|2022-01-19 09:15:00|6677.56|6677.56|6684.77|6684.77|6684.77|6684.77|6677.56|6677.56|0
1642584000000|2022-01-19 09:20:00|6685.36|6685.36|6683.24|6683.24|6686.95|6686.95|6682.39|6682.39|0
1642584300000|2022-01-19 09:25:00|6680.52|6680.52|6675.7|6675.7|6680.52|6680.52|6675.7|6675.7|0
1642584600000|2022-01-19 09:30:00|6672.67|6672.67|6671.19|6671.19|6672.67|6672.67|6668.51|6668.51|0
1642584900000|2022-01-19 09:35:00|6672.84|6672.84|6668.61|6668.61|6672.84|6672.84|6668.61|6668.61|0
1642585200000|2022-01-19 09:40:00|6668.67|6668.67|6674.67|6674.67|6674.79|6674.79|6668.67|6668.67|0
1642585500000|2022-01-19 09:45:00|6673.83|6673.83|6680.32|6680.32|6680.32|6680.32|6673.83|6673.83|0
1642585800000|2022-01-19 09:50:00|6683.89|6683.89|6683.68|6683.68|6683.89|6683.89|6681.36|6681.36|0
1642586100000|2022-01-19 09:55:00|6683.92|6683.92|6688.58|6688.58|6688.58|6688.58|6683.92|6683.92|0
1642586400000|2022-01-19 10:00:00|6690.06|6690.06|6685.78|6685.78|6690.06|6690.06|6685.78|6685.78|0
1642586700000|2022-01-19 10:05:00|6684.82|6684.82|6685.67|6685.67|6686.4|6686.4|6684.82|6684.82|0
1642587000000|2022-01-19 10:10:00|6685.52|6685.52|6685.58|6685.58|6685.7|6685.7|6684.81|6684.81|0
1642587300000|2022-01-19 10:15:00|6686.17|6686.17|6685.16|6685.16|6686.17|6686.17|6683.14|6683.14|0
1642587600000|2022-01-19 10:20:00|6685.56|6685.56|6686.24|6686.24|6687.2|6687.2|6685.56|6685.56|0
1642587900000|2022-01-19 10:25:00|6685.36|6685.36|6685.9|6685.9|6685.9|6685.9|6682.91|6682.91|0
1642588200000|2022-01-19 10:30:00|6684.17|6684.17|6691.83|6691.83|6691.83|6691.83|6684.17|6684.17|0
1642588500000|2022-01-19 10:35:00|6689.44|6689.44|6684.16|6684.16|6689.44|6689.44|6683.26|6683.26|0
1642588800000|2022-01-19 10:40:00|6683.57|6683.57|6687.14|6687.14|6687.14|6687.14|6683.57|6683.57|0
1642589100000|2022-01-19 10:45:00|6686.58|6686.58|6686.98|6686.98|6687.36|6687.36|6685.6|6685.6|0
1642589400000|2022-01-19 10:50:00|6687.49|6687.49|6687.51|6687.51|6688.67|6688.67|6687.49|6687.49|0
1642589700000|2022-01-19 10:55:00|6686.47|6686.47|6683.34|6683.34|6686.47|6686.47|6683.34|6683.34|0
1642590000000|2022-01-19 11:00:00|6683.39|6683.39|6686.2|6686.2|6686.2|6686.2|6683.39|6683.39|0
1642590300000|2022-01-19 11:05:00|6686.01|6686.01|6684.41|6684.41|6686.25|6686.25|6683.08|6683.08|0
1642590600000|2022-01-19 11:10:00|6684.83|6684.83|6685.47|6685.47|6686.03|6686.03|6684.83|6684.83|0
1642590900000|2022-01-19 11:15:00|6685.69|6685.69|6683.94|6683.94|6686.01|6686.01|6683.94|6683.94|0
1642591200000|2022-01-19 11:20:00|6683.8|6683.8|6680.9|6680.9|6685.49|6685.49|6680.26|6680.26|0
1642591500000|2022-01-19 11:25:00|6680.54|6680.54|6678.8|6678.8|6680.65|6680.65|6678.8|6678.8|0
1642591800000|2022-01-19 11:30:00|6678.73|6678.73|6678.13|6678.13|6678.84|6678.84|6678.13|6678.13|0
1642592100000|2022-01-19 11:35:00|6678.69|6678.69|6680.64|6680.64|6680.66|6680.66|6678.69|6678.69|0
1642592400000|2022-01-19 11:40:00|6679.66|6679.66|6680.09|6680.09|6680.19|6680.19|6679.66|6679.66|0
1642592700000|2022-01-19 11:45:00|6679.49|6679.49|6680.34|6680.34|6680.34|6680.34|6679.37|6679.37|0
1642593000000|2022-01-19 11:50:00|6679.94|6679.94|6681.93|6681.93|6681.93|6681.93|6679.94|6679.94|0
1642593300000|2022-01-19 11:55:00|6681.4|6681.4|6677.02|6677.02|6681.4|6681.4|6677.02|6677.02|0
1642593600000|2022-01-19 12:00:00|6677.07|6677.07|6679.9|6679.9|6680.05|6680.05|6675.5|6675.5|0
1642593900000|2022-01-19 12:05:00|6680.88|6680.88|6683.77|6683.77|6683.77|6683.77|6680.88|6680.88|0
1642594200000|2022-01-19 12:10:00|6683.99|6683.99|6681.36|6681.36|6683.99|6683.99|6681.36|6681.36|0
1642594500000|2022-01-19 12:15:00|6680.96|6680.96|6676.15|6676.15|6680.96|6680.96|6676.15|6676.15|0
1642594800000|2022-01-19 12:20:00|6675.59|6675.59|6676.11|6676.11|6676.42|6676.42|6674.65|6674.65|0
1642595100000|2022-01-19 12:25:00|6675.42|6675.42|6674.84|6674.84|6675.42|6675.42|6673.54|6673.54|0
1642595400000|2022-01-19 12:30:00|6675.25|6675.25|6677.5|6677.5|6677.62|6677.62|6675.25|6675.25|0
1642595700000|2022-01-19 12:35:00|6676.92|6676.92|6677.27|6677.27|6677.53|6677.53|6676.88|6676.88|0
1642596000000|2022-01-19 12:40:00|6675.45|6675.45|6672.95|6672.95|6675.45|6675.45|6672.89|6672.89|0
1642596300000|2022-01-19 12:45:00|6672.69|6672.69|6672.32|6672.32|6672.76|6672.76|6671.53|6671.53|0
1642596600000|2022-01-19 12:50:00|6672.33|6672.33|6675.15|6675.15|6675.15|6675.15|6672.33|6672.33|0
1642596900000|2022-01-19 12:55:00|6675.12|6675.12|6675.05|6675.05|6675.59|6675.59|6674.48|6674.48|0
1642597200000|2022-01-19 13:00:00|6675.52|6675.52|6675.42|6675.42|6676.75|6676.75|6675.42|6675.42|0
1642597500000|2022-01-19 13:05:00|6674.56|6674.56|6673.48|6673.48|6674.56|6674.56|6673.48|6673.48|0
1642597800000|2022-01-19 13:10:00|6675.28|6675.28|6676.98|6676.98|6676.98|6676.98|6674.72|6674.72|0
1642598100000|2022-01-19 13:15:00|6677.78|6677.78|6677.13|6677.13|6678.25|6678.25|6677.13|6677.13|0
1642598400000|2022-01-19 13:20:00|6678.86|6678.86|6677.6|6677.6|6678.92|6678.92|6677.6|6677.6|0
1642598700000|2022-01-19 13:25:00|6677.41|6677.41|6677.24|6677.24|6677.63|6677.63|6677.24|6677.24|0
1642599000000|2022-01-19 13:30:00|6677.57|6677.57|6681.54|6681.54|6681.54|6681.54|6677.57|6677.57|0
1642599300000|2022-01-19 13:35:00|6682.8|6682.8|6689.4|6689.4|6689.4|6689.4|6682.8|6682.8|0
1642599600000|2022-01-19 13:40:00|6688.13|6688.13|6688.07|6688.07|6689.56|6689.56|6688.07|6688.07|0
1642599900000|2022-01-19 13:45:00|6684.75|6684.75|6680.17|6680.17|6684.75|6684.75|6680.17|6680.17|0
1642600200000|2022-01-19 13:50:00|6681.02|6681.02|6685.25|6685.25|6685.25|6685.25|6680.83|6680.83|0
1642600500000|2022-01-19 13:55:00|6685.91|6685.91|6684.29|6684.29|6685.91|6685.91|6683.85|6683.85|0
1642600800000|2022-01-19 14:00:00|6685.2|6685.2|6681.86|6681.86|6685.2|6685.2|6681.86|6681.86|0
1642601100000|2022-01-19 14:05:00|6682.94|6682.94|6683.04|6683.04|6684.86|6684.86|6682.94|6682.94|0
1642601400000|2022-01-19 14:10:00|6684.25|6684.25|6683.66|6683.66|6684.25|6684.25|6682.86|6682.86|0
1642601700000|2022-01-19 14:15:00|6683.62|6683.62|6687.14|6687.14|6687.14|6687.14|6683.62|6683.62|0
1642602000000|2022-01-19 14:20:00|6687.44|6687.44|6692.15|6692.15|6693.24|6693.24|6687.44|6687.44|0
1642602300000|2022-01-19 14:25:00|6691.38|6691.38|6690.24|6690.24|6691.64|6691.64|6690.24|6690.24|0
1642602600000|2022-01-19 14:30:00|6689.94|6689.94|6693.17|6693.17|6693.17|6693.17|6689.69|6689.69|0
1642602900000|2022-01-19 14:35:00|6691.23|6691.23|6695.61|6695.61|6695.61|6695.61|6689.9|6689.9|0
1642603200000|2022-01-19 14:40:00|6694.89|6694.89|6696.04|6696.04|6699.63|6699.63|6694.89|6694.89|0
1642603500000|2022-01-19 14:45:00|6696.73|6696.73|6701.06|6701.06|6703.08|6703.08|6696.73|6696.73|0
1642603800000|2022-01-19 14:50:00|6698.11|6698.11|6705.18|6705.18|6705.18|6705.18|6698.11|6698.11|0
1642604100000|2022-01-19 14:55:00|6707.89|6707.89|6709.91|6709.91|6710.11|6710.11|6707.89|6707.89|0
1642604400000|2022-01-19 15:00:00|6710.27|6710.27|6715.53|6715.53|6715.53|6715.53|6708.72|6708.72|0
1642604700000|2022-01-19 15:05:00|6718.02|6718.02|6712.24|6712.24|6718.2|6718.2|6712.24|6712.24|0
1642605000000|2022-01-19 15:10:00|6710.31|6710.31|6707.27|6707.27|6710.31|6710.31|6707.27|6707.27|0
1642605300000|2022-01-19 15:15:00|6707.41|6707.41|6706.66|6706.66|6709.83|6709.83|6706.07|6706.07|0
1642605600000|2022-01-19 15:20:00|6704.36|6704.36|6700.47|6700.47|6704.36|6704.36|6700.47|6700.47|0
1642605900000|2022-01-19 15:25:00|6700.12|6700.12|6699.44|6699.44|6700.12|6700.12|6698.78|6698.78|0
1642606200000|2022-01-19 15:30:00|6692.7|6692.7|6689.71|6689.71|6692.7|6692.7|6689.63|6689.63|0
1642606500000|2022-01-19 15:35:00|6686.83|6686.83|6682.64|6682.64|6687.54|6687.54|6682.64|6682.64|0
1642606800000|2022-01-19 15:40:00|6680.81|6680.81|6684.29|6684.29|6684.29|6684.29|6680.81|6680.81|0
1642607100000|2022-01-19 15:45:00|6686.1|6686.1|6680.07|6680.07|6686.1|6686.1|6679.79|6679.79|0
1642607400000|2022-01-19 15:50:00|6679.03|6679.03|6682.24|6682.24|6683.21|6683.21|6679.03|6679.03|0
1642607700000|2022-01-19 15:55:00|6677.26|6677.26|6680.03|6680.03|6681.48|6681.48|6677.26|6677.26|0
1642608000000|2022-01-19 16:00:00|6683.07|6683.07|6681.35|6681.35|6683.07|6683.07|6680.31|6680.31|0
1642608300000|2022-01-19 16:05:00|6680.59|6680.59|6682.54|6682.54|6682.54|6682.54|6680.43|6680.43|0
1642608600000|2022-01-19 16:10:00|6683.78|6683.78|6683.71|6683.71|6684.65|6684.65|6683.18|6683.18|0
1642608900000|2022-01-19 16:15:00|6683.9|6683.9|6683.32|6683.32|6686.09|6686.09|6683.32|6683.32|0
1642609200000|2022-01-19 16:20:00|6684.41|6684.41|6678.4|6678.4|6684.41|6684.41|6678.23|6678.23|0
1642609500000|2022-01-19 16:25:00|6678.06|6678.06|6679.61|6679.61|6679.61|6679.61|6676.9|6676.9|0
1642666500000|2022-01-20 08:15:00|6704.87|6704.87|6703.44|6703.44|6708.84|6708.84|6703.44|6703.44|0
1642666800000|2022-01-20 08:20:00|6700.23|6700.23|6689.48|6689.48|6700.23|6700.23|6689.48|6689.48|0
1642667100000|2022-01-20 08:25:00|6688.98|6688.98|6685.65|6685.65|6688.98|6688.98|6684.9|6684.9|0
1642667400000|2022-01-20 08:30:00|6685.98|6685.98|6693.1|6693.1|6693.1|6693.1|6685.98|6685.98|0
1642667700000|2022-01-20 08:35:00|6694.25|6694.25|6699.97|6699.97|6699.97|6699.97|6692.73|6692.73|0
1642668000000|2022-01-20 08:40:00|6698.47|6698.47|6697.27|6697.27|6701.45|6701.45|6697.27|6697.27|0
1642668300000|2022-01-20 08:45:00|6692.82|6692.82|6688.71|6688.71|6692.82|6692.82|6688.71|6688.71|0
1642668600000|2022-01-20 08:50:00|6692.75|6692.75|6690.51|6690.51|6693.5|6693.5|6690.51|6690.51|0
1642668900000|2022-01-20 08:55:00|6689.36|6689.36|6690.21|6690.21|6690.92|6690.92|6689.29|6689.29|0
1642669200000|2022-01-20 09:00:00|6690.76|6690.76|6693.37|6693.37|6693.37|6693.37|6690.76|6690.76|0
1642669500000|2022-01-20 09:05:00|6691.27|6691.27|6689.35|6689.35|6691.27|6691.27|6687.79|6687.79|0
1642669800000|2022-01-20 09:10:00|6690.23|6690.23|6691|6691|6691|6691|6687.89|6687.89|0
1642670100000|2022-01-20 09:15:00|6691.93|6691.93|6693.58|6693.58|6693.77|6693.77|6691.93|6691.93|0
1642670400000|2022-01-20 09:20:00|6692.79|6692.79|6692.47|6692.47|6692.79|6692.79|6691.98|6691.98|0
1642670700000|2022-01-20 09:25:00|6696.04|6696.04|6700.33|6700.33|6700.33|6700.33|6695.96|6695.96|0
1642671000000|2022-01-20 09:30:00|6699.33|6699.33|6702.19|6702.19|6702.19|6702.19|6699.33|6699.33|0
1642671300000|2022-01-20 09:35:00|6704.95|6704.95|6704.64|6704.64|6705.1|6705.1|6704.64|6704.64|0
1642671600000|2022-01-20 09:40:00|6704.78|6704.78|6704.87|6704.87|6706.24|6706.24|6704.78|6704.78|0
1642671900000|2022-01-20 09:45:00|6704.35|6704.35|6707.29|6707.29|6707.29|6707.29|6704.35|6704.35|0
1642672200000|2022-01-20 09:50:00|6708.37|6708.37|6711.06|6711.06|6711.59|6711.59|6708.22|6708.22|0
1642672500000|2022-01-20 09:55:00|6711.76|6711.76|6713.07|6713.07|6714.22|6714.22|6711.76|6711.76|0
1642672800000|2022-01-20 10:00:00|6715.31|6715.31|6714.7|6714.7|6715.92|6715.92|6714.48|6714.48|0
1642673100000|2022-01-20 10:05:00|6713.87|6713.87|6713.23|6713.23|6714.87|6714.87|6713.23|6713.23|0
1642673400000|2022-01-20 10:10:00|6713.21|6713.21|6718.19|6718.19|6718.19|6718.19|6713.21|6713.21|0
1642673700000|2022-01-20 10:15:00|6715.93|6715.93|6718.31|6718.31|6718.31|6718.31|6715.39|6715.39|0
1642674000000|2022-01-20 10:20:00|6718.99|6718.99|6722.77|6722.77|6722.77|6722.77|6718.99|6718.99|0
1642674300000|2022-01-20 10:25:00|6723.76|6723.76|6718.91|6718.91|6723.76|6723.76|6718.91|6718.91|0
1642674600000|2022-01-20 10:30:00|6719.11|6719.11|6717.64|6717.64|6719.11|6719.11|6717.64|6717.64|0
1642674900000|2022-01-20 10:35:00|6717.28|6717.28|6716.03|6716.03|6717.28|6717.28|6715.55|6715.55|0
1642675200000|2022-01-20 10:40:00|6715.21|6715.21|6715.99|6715.99|6715.99|6715.99|6715.21|6715.21|0
1642675500000|2022-01-20 10:45:00|6716.6|6716.6|6715.34|6715.34|6716.6|6716.6|6715.34|6715.34|0
1642675800000|2022-01-20 10:50:00|6716.29|6716.29|6717.65|6717.65|6717.69|6717.69|6716.29|6716.29|0
1642676100000|2022-01-20 10:55:00|6717.96|6717.96|6719.11|6719.11|6719.11|6719.11|6717.96|6717.96|0
1642676400000|2022-01-20 11:00:00|6721.77|6721.77|6723.74|6723.74|6723.74|6723.74|6720.7|6720.7|0
1642676700000|2022-01-20 11:05:00|6723.32|6723.32|6724.73|6724.73|6725.68|6725.68|6723.12|6723.12|0
1642677000000|2022-01-20 11:10:00|6727.22|6727.22|6728.4|6728.4|6729.16|6729.16|6727.08|6727.08|0
1642677300000|2022-01-20 11:15:00|6728.39|6728.39|6729.55|6729.55|6731|6731|6728.39|6728.39|0
1642677600000|2022-01-20 11:20:00|6728.79|6728.79|6728.01|6728.01|6728.83|6728.83|6727.6|6727.6|0
1642677900000|2022-01-20 11:25:00|6727.1|6727.1|6731.54|6731.54|6731.54|6731.54|6727.1|6727.1|0
1642678200000|2022-01-20 11:30:00|6731.87|6731.87|6730.66|6730.66|6732.42|6732.42|6730.57|6730.57|0
1642678500000|2022-01-20 11:35:00|6731.89|6731.89|6731.89|6731.89|6731.93|6731.93|6731.18|6731.18|0
1642678800000|2022-01-20 11:40:00|6730.84|6730.84|6727.84|6727.84|6730.84|6730.84|6727.84|6727.84|0
1642679100000|2022-01-20 11:45:00|6727.4|6727.4|6726.87|6726.87|6727.4|6727.4|6724.21|6724.21|0
1642679400000|2022-01-20 11:50:00|6727.17|6727.17|6727.54|6727.54|6728.35|6728.35|6727.17|6727.17|0
1642679700000|2022-01-20 11:55:00|6727.43|6727.43|6728.7|6728.7|6729.82|6729.82|6727.43|6727.43|0
1642680000000|2022-01-20 12:00:00|6729.78|6729.78|6725.57|6725.57|6730.62|6730.62|6725.57|6725.57|0
1642680300000|2022-01-20 12:05:00|6725.54|6725.54|6728.06|6728.06|6728.06|6728.06|6725.54|6725.54|0
1642680600000|2022-01-20 12:10:00|6727.25|6727.25|6726.01|6726.01|6727.25|6727.25|6725.75|6725.75|0
1642680900000|2022-01-20 12:15:00|6724.46|6724.46|6722.54|6722.54|6724.46|6724.46|6722.54|6722.54|0
1642681200000|2022-01-20 12:20:00|6722|6722|6722.42|6722.42|6722.87|6722.87|6722|6722|0
1642681500000|2022-01-20 12:25:00|6722.07|6722.07|6721.85|6721.85|6722.36|6722.36|6721.85|6721.85|0
1642681800000|2022-01-20 12:30:00|6721.64|6721.64|6714.14|6714.14|6721.64|6721.64|6714.14|6714.14|0
1642682100000|2022-01-20 12:35:00|6713.65|6713.65|6712.55|6712.55|6713.98|6713.98|6712.55|6712.55|0
1642682400000|2022-01-20 12:40:00|6713.03|6713.03|6711.99|6711.99|6713.03|6713.03|6710.66|6710.66|0
1642682700000|2022-01-20 12:45:00|6711.87|6711.87|6715.6|6715.6|6715.6|6715.6|6711.87|6711.87|0
1642683000000|2022-01-20 12:50:00|6719.51|6719.51|6720.01|6720.01|6720.01|6720.01|6719.16|6719.16|0
1642683300000|2022-01-20 12:55:00|6719.49|6719.49|6723.36|6723.36|6723.36|6723.36|6719.49|6719.49|0
1642683600000|2022-01-20 13:00:00|6723.74|6723.74|6721.96|6721.96|6723.74|6723.74|6721.6|6721.6|0
1642683900000|2022-01-20 13:05:00|6720.52|6720.52|6720.46|6720.46|6721.04|6721.04|6718.76|6718.76|0
1642684200000|2022-01-20 13:10:00|6720.31|6720.31|6722.46|6722.46|6722.46|6722.46|6720.31|6720.31|0
1642684500000|2022-01-20 13:15:00|6722.83|6722.83|6722.7|6722.7|6723.29|6723.29|6721.76|6721.76|0
1642684800000|2022-01-20 13:20:00|6720.49|6720.49|6724.86|6724.86|6725.01|6725.01|6720.49|6720.49|0
1642685100000|2022-01-20 13:25:00|6724.79|6724.79|6726.29|6726.29|6726.29|6726.29|6724.79|6724.79|0
1642685400000|2022-01-20 13:30:00|6726.74|6726.74|6732.59|6732.59|6732.59|6732.59|6726.74|6726.74|0
1642685700000|2022-01-20 13:35:00|6731.95|6731.95|6730.59|6730.59|6731.95|6731.95|6729.52|6729.52|0
1642686000000|2022-01-20 13:40:00|6730.34|6730.34|6733.2|6733.2|6733.28|6733.28|6730.34|6730.34|0
1642686300000|2022-01-20 13:45:00|6733.31|6733.31|6737.28|6737.28|6737.28|6737.28|6732.21|6732.21|0
1642686600000|2022-01-20 13:50:00|6739.71|6739.71|6736.15|6736.15|6739.8|6739.8|6736.15|6736.15|0
1642686900000|2022-01-20 13:55:00|6736.13|6736.13|6737.12|6737.12|6737.12|6737.12|6736.13|6736.13|0
1642687200000|2022-01-20 14:00:00|6737.73|6737.73|6735.22|6735.22|6739.13|6739.13|6735.22|6735.22|0
1642687500000|2022-01-20 14:05:00|6735.55|6735.55|6731.48|6731.48|6736.07|6736.07|6731.48|6731.48|0
1642687800000|2022-01-20 14:10:00|6730.97|6730.97|6725.69|6725.69|6730.97|6730.97|6725.69|6725.69|0
1642688100000|2022-01-20 14:15:00|6726.48|6726.48|6722.66|6722.66|6726.48|6726.48|6721.4|6721.4|0
1642688400000|2022-01-20 14:20:00|6722.61|6722.61|6726.63|6726.63|6726.63|6726.63|6722.61|6722.61|0
1642688700000|2022-01-20 14:25:00|6726.46|6726.46|6722.12|6722.12|6726.46|6726.46|6722.12|6722.12|0
1642689000000|2022-01-20 14:30:00|6721.58|6721.58|6724.18|6724.18|6724.18|6724.18|6721.58|6721.58|0
1642689300000|2022-01-20 14:35:00|6721.45|6721.45|6720.85|6720.85|6721.45|6721.45|6720.67|6720.67|0
1642689600000|2022-01-20 14:40:00|6718.34|6718.34|6723.82|6723.82|6723.82|6723.82|6718.04|6718.04|0
1642689900000|2022-01-20 14:45:00|6723.8|6723.8|6724.18|6724.18|6726.98|6726.98|6723.8|6723.8|0
1642690200000|2022-01-20 14:50:00|6723.39|6723.39|6725.73|6725.73|6725.73|6725.73|6720.13|6720.13|0
1642690500000|2022-01-20 14:55:00|6726.16|6726.16|6730.24|6730.24|6730.24|6730.24|6725.52|6725.52|0
1642690800000|2022-01-20 15:00:00|6728.25|6728.25|6728.63|6728.63|6731.01|6731.01|6727.8|6727.8|0
1642691100000|2022-01-20 15:05:00|6728.62|6728.62|6731.6|6731.6|6731.6|6731.6|6728.32|6728.32|0
1642691400000|2022-01-20 15:10:00|6733.35|6733.35|6731.37|6731.37|6734.3|6734.3|6731.37|6731.37|0
1642691700000|2022-01-20 15:15:00|6729.27|6729.27|6727.9|6727.9|6729.27|6729.27|6726.44|6726.44|0
1642692000000|2022-01-20 15:20:00|6727.13|6727.13|6729.67|6729.67|6729.67|6729.67|6727.13|6727.13|0
1642692300000|2022-01-20 15:25:00|6731.69|6731.69|6730.86|6730.86|6731.69|6731.69|6730.06|6730.06|0
1642692600000|2022-01-20 15:30:00|6731.43|6731.43|6740.43|6740.43|6740.43|6740.43|6731.43|6731.43|0
1642692900000|2022-01-20 15:35:00|6741.59|6741.59|6738.64|6738.64|6741.59|6741.59|6738.64|6738.64|0
1642693200000|2022-01-20 15:40:00|6738.27|6738.27|6739.42|6739.42|6739.57|6739.57|6738.21|6738.21|0
1642693500000|2022-01-20 15:45:00|6740.11|6740.11|6741.67|6741.67|6741.67|6741.67|6739.14|6739.14|0
1642693800000|2022-01-20 15:50:00|6741.62|6741.62|6743.54|6743.54|6744.25|6744.25|6740.95|6740.95|0
1642694100000|2022-01-20 15:55:00|6743.64|6743.64|6745.17|6745.17|6745.17|6745.17|6742.99|6742.99|0
1642694400000|2022-01-20 16:00:00|6745.38|6745.38|6750.39|6750.39|6751.37|6751.37|6745.38|6745.38|0
1642694700000|2022-01-20 16:05:00|6750.82|6750.82|6748.06|6748.06|6751.91|6751.91|6748.06|6748.06|0
1642695000000|2022-01-20 16:10:00|6749.2|6749.2|6747.65|6747.65|6749.2|6749.2|6746.04|6746.04|0
1642695300000|2022-01-20 16:15:00|6747.92|6747.92|6745.16|6745.16|6747.92|6747.92|6745.16|6745.16|0
1642695600000|2022-01-20 16:20:00|6744.4|6744.4|6741.4|6741.4|6744.4|6744.4|6741.4|6741.4|0
1642695900000|2022-01-20 16:25:00|6736.91|6736.91|6738.32|6738.32|6738.32|6738.32|6736.21|6736.21|0
1642752900000|2022-01-21 08:15:00|6653.77|6653.77|6658.57|6658.57|6658.57|6658.57|6651.75|6651.75|0
1642753200000|2022-01-21 08:20:00|6657.83|6657.83|6649.3|6649.3|6659.67|6659.67|6649.3|6649.3|0
1642753500000|2022-01-21 08:25:00|6650.67|6650.67|6650.49|6650.49|6653.96|6653.96|6650.49|6650.49|0
1642753800000|2022-01-21 08:30:00|6650.43|6650.43|6654.86|6654.86|6654.86|6654.86|6649.85|6649.85|0
1642754100000|2022-01-21 08:35:00|6657.11|6657.11|6654.05|6654.05|6658.65|6658.65|6654.05|6654.05|0
1642754400000|2022-01-21 08:40:00|6655.41|6655.41|6653.16|6653.16|6657.06|6657.06|6653.16|6653.16|0
1642754700000|2022-01-21 08:45:00|6652.2|6652.2|6645.56|6645.56|6652.2|6652.2|6645.29|6645.29|0
1642755000000|2022-01-21 08:50:00|6648.82|6648.82|6653.02|6653.02|6653.02|6653.02|6648.56|6648.56|0
1642755300000|2022-01-21 08:55:00|6654.16|6654.16|6653.21|6653.21|6654.67|6654.67|6653.21|6653.21|0
1642755600000|2022-01-21 09:00:00|6654.93|6654.93|6655.96|6655.96|6655.96|6655.96|6654.66|6654.66|0
1642755900000|2022-01-21 09:05:00|6657.09|6657.09|6657.97|6657.97|6662.58|6662.58|6657.09|6657.09|0
1642756200000|2022-01-21 09:10:00|6657.78|6657.78|6657.41|6657.41|6657.78|6657.78|6656.66|6656.66|0
1642756500000|2022-01-21 09:15:00|6656.62|6656.62|6651.21|6651.21|6656.62|6656.62|6650.45|6650.45|0
1642756800000|2022-01-21 09:20:00|6651.08|6651.08|6647.34|6647.34|6651.08|6651.08|6647.34|6647.34|0
1642757100000|2022-01-21 09:25:00|6648.18|6648.18|6652.35|6652.35|6652.35|6652.35|6648.18|6648.18|0
1642757400000|2022-01-21 09:30:00|6652.99|6652.99|6655.36|6655.36|6655.36|6655.36|6652.99|6652.99|0
1642757700000|2022-01-21 09:35:00|6656.36|6656.36|6652.34|6652.34|6656.99|6656.99|6652.34|6652.34|0
1642758000000|2022-01-21 09:40:00|6652.81|6652.81|6653.62|6653.62|6653.82|6653.82|6652.81|6652.81|0
1642758300000|2022-01-21 09:45:00|6653.97|6653.97|6654.06|6654.06|6654.62|6654.62|6653.73|6653.73|0
1642758600000|2022-01-21 09:50:00|6652.53|6652.53|6651.82|6651.82|6652.53|6652.53|6651.55|6651.55|0
1642758900000|2022-01-21 09:55:00|6651.8|6651.8|6652.27|6652.27|6652.27|6652.27|6651.58|6651.58|0
1642759200000|2022-01-21 10:00:00|6651.53|6651.53|6649.49|6649.49|6651.53|6651.53|6649.49|6649.49|0
1642759500000|2022-01-21 10:05:00|6648.92|6648.92|6647.01|6647.01|6648.92|6648.92|6647.01|6647.01|0
1642759800000|2022-01-21 10:10:00|6647.78|6647.78|6645.5|6645.5|6647.78|6647.78|6645.15|6645.15|0
1642760100000|2022-01-21 10:15:00|6646.13|6646.13|6654.64|6654.64|6654.65|6654.65|6646.13|6646.13|0
1642760400000|2022-01-21 10:20:00|6654.88|6654.88|6650.67|6650.67|6654.88|6654.88|6650.67|6650.67|0
1642760700000|2022-01-21 10:25:00|6651.22|6651.22|6652.21|6652.21|6652.21|6652.21|6650.59|6650.59|0
1642761000000|2022-01-21 10:30:00|6652.71|6652.71|6652.24|6652.24|6652.71|6652.71|6651.98|6651.98|0
1642761300000|2022-01-21 10:35:00|6652.28|6652.28|6652.79|6652.79|6652.83|6652.83|6652.28|6652.28|0
1642761600000|2022-01-21 10:40:00|6652.1|6652.1|6651.7|6651.7|6653.06|6653.06|6651.7|6651.7|0
1642761900000|2022-01-21 10:45:00|6649.79|6649.79|6647.06|6647.06|6649.79|6649.79|6647.06|6647.06|0
1642762200000|2022-01-21 10:50:00|6649.75|6649.75|6650.46|6650.46|6650.55|6650.55|6648.64|6648.64|0
1642762500000|2022-01-21 10:55:00|6650.04|6650.04|6645.54|6645.54|6650.04|6650.04|6645.49|6645.49|0
1642762800000|2022-01-21 11:00:00|6646.1|6646.1|6645.17|6645.17|6646.1|6646.1|6644.74|6644.74|0
1642763100000|2022-01-21 11:05:00|6645.37|6645.37|6643.08|6643.08|6645.37|6645.37|6643|6643|0
1642763400000|2022-01-21 11:10:00|6642.2|6642.2|6642.77|6642.77|6643.05|6643.05|6641.6|6641.6|0
1642763700000|2022-01-21 11:15:00|6641.86|6641.86|6641.3|6641.3|6642.84|6642.84|6641.3|6641.3|0
1642764000000|2022-01-21 11:20:00|6641.12|6641.12|6640.58|6640.58|6641.12|6641.12|6640.4|6640.4|0
1642764300000|2022-01-21 11:25:00|6639.72|6639.72|6640.26|6640.26|6640.54|6640.54|6639.72|6639.72|0
1642764600000|2022-01-21 11:30:00|6640.83|6640.83|6639.11|6639.11|6641.54|6641.54|6639.11|6639.11|0
1642764900000|2022-01-21 11:35:00|6640.64|6640.64|6646.59|6646.59|6646.59|6646.59|6640.64|6640.64|0
1642765200000|2022-01-21 11:40:00|6647|6647|6645.78|6645.78|6647|6647|6645.45|6645.45|0
1642765500000|2022-01-21 11:45:00|6645.92|6645.92|6642.02|6642.02|6645.92|6645.92|6642.02|6642.02|0
1642765800000|2022-01-21 11:50:00|6641.94|6641.94|6641.08|6641.08|6641.94|6641.94|6641.08|6641.08|0
1642766100000|2022-01-21 11:55:00|6641.07|6641.07|6642.31|6642.31|6642.67|6642.67|6641.07|6641.07|0
1642766400000|2022-01-21 12:00:00|6641.31|6641.31|6640.32|6640.32|6641.75|6641.75|6640.32|6640.32|0
1642766700000|2022-01-21 12:05:00|6638.94|6638.94|6635.04|6635.04|6639.82|6639.82|6635.04|6635.04|0
1642767000000|2022-01-21 12:10:00|6634.75|6634.75|6630.93|6630.93|6634.75|6634.75|6630.24|6630.24|0
1642767300000|2022-01-21 12:15:00|6630.26|6630.26|6627.61|6627.61|6630.47|6630.47|6627.61|6627.61|0
1642767600000|2022-01-21 12:20:00|6628.03|6628.03|6626.02|6626.02|6628.03|6628.03|6626.02|6626.02|0
1642767900000|2022-01-21 12:25:00|6626.83|6626.83|6626.93|6626.93|6627.17|6627.17|6626.08|6626.08|0
1642768200000|2022-01-21 12:30:00|6626.91|6626.91|6623.05|6623.05|6626.91|6626.91|6623.05|6623.05|0
1642768500000|2022-01-21 12:35:00|6622.84|6622.84|6622.58|6622.58|6623.54|6623.54|6622.26|6622.26|0
1642768800000|2022-01-21 12:40:00|6623.72|6623.72|6623.17|6623.17|6624.5|6624.5|6623.17|6623.17|0
1642769100000|2022-01-21 12:45:00|6621.79|6621.79|6621.23|6621.23|6621.79|6621.79|6621.02|6621.02|0
1642769400000|2022-01-21 12:50:00|6621.53|6621.53|6621.91|6621.91|6621.91|6621.91|6619.96|6619.96|0
1642769700000|2022-01-21 12:55:00|6621.34|6621.34|6620.45|6620.45|6621.34|6621.34|6620.11|6620.11|0
1642770000000|2022-01-21 13:00:00|6620.73|6620.73|6622.06|6622.06|6622.06|6622.06|6620.73|6620.73|0
1642770300000|2022-01-21 13:05:00|6622.58|6622.58|6622.53|6622.53|6622.58|6622.58|6621.77|6621.77|0
1642770600000|2022-01-21 13:10:00|6623.45|6623.45|6620.37|6620.37|6624.11|6624.11|6620.37|6620.37|0
1642770900000|2022-01-21 13:15:00|6620.92|6620.92|6616|6616|6620.92|6620.92|6616|6616|0
1642771200000|2022-01-21 13:20:00|6616.17|6616.17|6617.95|6617.95|6617.95|6617.95|6616.17|6616.17|0
1642771500000|2022-01-21 13:25:00|6618.04|6618.04|6618.14|6618.14|6618.31|6618.31|6616.38|6616.38|0
1642771800000|2022-01-21 13:30:00|6616.11|6616.11|6614.41|6614.41|6616.11|6616.11|6614.41|6614.41|0
1642772100000|2022-01-21 13:35:00|6612.85|6612.85|6611.52|6611.52|6613.66|6613.66|6611.52|6611.52|0
1642772400000|2022-01-21 13:40:00|6609.88|6609.88|6602.84|6602.84|6609.88|6609.88|6601.75|6601.75|0
1642772700000|2022-01-21 13:45:00|6601.75|6601.75|6604.22|6604.22|6604.22|6604.22|6601.11|6601.11|0
1642773000000|2022-01-21 13:50:00|6604.47|6604.47|6604.77|6604.77|6604.77|6604.77|6603.94|6603.94|0
1642773300000|2022-01-21 13:55:00|6604.18|6604.18|6604.75|6604.75|6604.75|6604.75|6604.15|6604.15|0
1642773600000|2022-01-21 14:00:00|6605.24|6605.24|6605.96|6605.96|6605.96|6605.96|6604.9|6604.9|0
1642773900000|2022-01-21 14:05:00|6603.34|6603.34|6598.36|6598.36|6603.34|6603.34|6598.36|6598.36|0
1642774200000|2022-01-21 14:10:00|6598.69|6598.69|6599.2|6599.2|6599.2|6599.2|6597.9|6597.9|0
1642774500000|2022-01-21 14:15:00|6600|6600|6597.1|6597.1|6600|6600|6597.1|6597.1|0
1642774800000|2022-01-21 14:20:00|6596.82|6596.82|6597.39|6597.39|6598.02|6598.02|6596.82|6596.82|0
1642775100000|2022-01-21 14:25:00|6598.36|6598.36|6601.39|6601.39|6602.1|6602.1|6598.36|6598.36|0
1642775400000|2022-01-21 14:30:00|6603.21|6603.21|6604.82|6604.82|6604.82|6604.82|6599.61|6599.61|0
1642775700000|2022-01-21 14:35:00|6609.07|6609.07|6615.18|6615.18|6615.23|6615.23|6609.07|6609.07|0
1642776000000|2022-01-21 14:40:00|6612.75|6612.75|6600.82|6600.82|6612.75|6612.75|6600.82|6600.82|0
1642776300000|2022-01-21 14:45:00|6598.39|6598.39|6599.41|6599.41|6602.3|6602.3|6598.39|6598.39|0
1642776600000|2022-01-21 14:50:00|6599.07|6599.07|6591.33|6591.33|6599.8|6599.8|6591.33|6591.33|0
1642776900000|2022-01-21 14:55:00|6589.97|6589.97|6590.47|6590.47|6590.84|6590.84|6589.46|6589.46|0
1642777200000|2022-01-21 15:00:00|6589.48|6589.48|6579.1|6579.1|6591.12|6591.12|6579.1|6579.1|0
1642777500000|2022-01-21 15:05:00|6578.39|6578.39|6581.63|6581.63|6583.07|6583.07|6578.39|6578.39|0
1642777800000|2022-01-21 15:10:00|6579.75|6579.75|6573.54|6573.54|6579.75|6579.75|6573.54|6573.54|0
1642778100000|2022-01-21 15:15:00|6573.76|6573.76|6569.29|6569.29|6575.67|6575.67|6569.29|6569.29|0
1642778400000|2022-01-21 15:20:00|6567.88|6567.88|6556.85|6556.85|6567.88|6567.88|6556.85|6556.85|0
1642778700000|2022-01-21 15:25:00|6560.35|6560.35|6565.04|6565.04|6567.13|6567.13|6560.35|6560.35|0
1642779000000|2022-01-21 15:30:00|6564.25|6564.25|6571.94|6571.94|6571.94|6571.94|6563.7|6563.7|0
1642779300000|2022-01-21 15:35:00|6577.9|6577.9|6584.09|6584.09|6584.11|6584.11|6577.9|6577.9|0
1642779600000|2022-01-21 15:40:00|6585.05|6585.05|6583.92|6583.92|6585.05|6585.05|6583.03|6583.03|0
1642779900000|2022-01-21 15:45:00|6585.29|6585.29|6586.19|6586.19|6586.19|6586.19|6584.73|6584.73|0
1642780200000|2022-01-21 15:50:00|6586.75|6586.75|6595.39|6595.39|6595.5|6595.5|6586.75|6586.75|0
1642780500000|2022-01-21 15:55:00|6596.99|6596.99|6591.25|6591.25|6597.7|6597.7|6591.25|6591.25|0
1642780800000|2022-01-21 16:00:00|6588.17|6588.17|6590.5|6590.5|6590.5|6590.5|6588.17|6588.17|0
1642781100000|2022-01-21 16:05:00|6590.21|6590.21|6596.41|6596.41|6596.41|6596.41|6590.21|6590.21|0
1642781400000|2022-01-21 16:10:00|6595.54|6595.54|6599.12|6599.12|6599.12|6599.12|6592.7|6592.7|0
1642781700000|2022-01-21 16:15:00|6598.28|6598.28|6600.13|6600.13|6600.13|6600.13|6597.82|6597.82|0
1642782000000|2022-01-21 16:20:00|6599.64|6599.64|6607.37|6607.37|6608.12|6608.12|6599.64|6599.64|0
1642782300000|2022-01-21 16:25:00|6607.34|6607.34|6609.38|6609.38|6609.38|6609.38|6604.82|6604.82|0
1643012100000|2022-01-24 08:15:00|6578.18|6578.18|6577.81|6577.81|6581.15|6581.15|6577.81|6577.81|0
1643012400000|2022-01-24 08:20:00|6579.16|6579.16|6580.48|6580.48|6585.12|6585.12|6579.16|6579.16|0
1643012700000|2022-01-24 08:25:00|6580.4|6580.4|6571.73|6571.73|6580.4|6580.4|6570.28|6570.28|0
1643013000000|2022-01-24 08:30:00|6576.91|6576.91|6572.46|6572.46|6578.98|6578.98|6572.46|6572.46|0
1643013300000|2022-01-24 08:35:00|6571.11|6571.11|6569.01|6569.01|6574.25|6574.25|6569.01|6569.01|0
1643013600000|2022-01-24 08:40:00|6568.72|6568.72|6557.07|6557.07|6568.72|6568.72|6557.07|6557.07|0
1643013900000|2022-01-24 08:45:00|6556.61|6556.61|6557.98|6557.98|6557.98|6557.98|6552.18|6552.18|0
1643014200000|2022-01-24 08:50:00|6556.15|6556.15|6549.11|6549.11|6556.15|6556.15|6549.11|6549.11|0
1643014500000|2022-01-24 08:55:00|6542.82|6542.82|6531.58|6531.58|6542.82|6542.82|6530.9|6530.9|0
1643014800000|2022-01-24 09:00:00|6528.66|6528.66|6524.5|6524.5|6528.66|6528.66|6524.5|6524.5|0
1643015100000|2022-01-24 09:05:00|6527.03|6527.03|6528.99|6528.99|6528.99|6528.99|6523.03|6523.03|0
1643015400000|2022-01-24 09:10:00|6524.34|6524.34|6519.72|6519.72|6524.34|6524.34|6518.9|6518.9|0
1643015700000|2022-01-24 09:15:00|6517.37|6517.37|6512.57|6512.57|6517.37|6517.37|6512.49|6512.49|0
1643016000000|2022-01-24 09:20:00|6512.96|6512.96|6508.02|6508.02|6513.97|6513.97|6508.02|6508.02|0
1643016300000|2022-01-24 09:25:00|6509.21|6509.21|6513.38|6513.38|6513.38|6513.38|6509.21|6509.21|0
1643016600000|2022-01-24 09:30:00|6514.76|6514.76|6512.57|6512.57|6514.76|6514.76|6512.57|6512.57|0
1643016900000|2022-01-24 09:35:00|6511.68|6511.68|6516.8|6516.8|6519.26|6519.26|6511.68|6511.68|0
1643017200000|2022-01-24 09:40:00|6515.24|6515.24|6503.55|6503.55|6515.24|6515.24|6503.55|6503.55|0
1643017500000|2022-01-24 09:45:00|6502.36|6502.36|6494.5|6494.5|6502.36|6502.36|6491.86|6491.86|0
1643017800000|2022-01-24 09:50:00|6496.36|6496.36|6493.34|6493.34|6497.95|6497.95|6493.34|6493.34|0
1643018100000|2022-01-24 09:55:00|6491.88|6491.88|6492.6|6492.6|6494.41|6494.41|6491.88|6491.88|0
1643018400000|2022-01-24 10:00:00|6491.67|6491.67|6485.78|6485.78|6491.67|6491.67|6485.78|6485.78|0
1643018700000|2022-01-24 10:05:00|6485.24|6485.24|6474.38|6474.38|6485.24|6485.24|6474.38|6474.38|0
1643019000000|2022-01-24 10:10:00|6473.33|6473.33|6467.18|6467.18|6473.92|6473.92|6467.18|6467.18|0
1643019300000|2022-01-24 10:15:00|6465.56|6465.56|6458.77|6458.77|6465.56|6465.56|6458.77|6458.77|0
1643019600000|2022-01-24 10:20:00|6460.95|6460.95|6465.7|6465.7|6468.88|6468.88|6460.95|6460.95|0
1643019900000|2022-01-24 10:25:00|6464.36|6464.36|6458.66|6458.66|6464.36|6464.36|6458.66|6458.66|0
1643020200000|2022-01-24 10:30:00|6458.65|6458.65|6464.89|6464.89|6464.89|6464.89|6458.02|6458.02|0
1643020500000|2022-01-24 10:35:00|6467.77|6467.77|6468.7|6468.7|6471.69|6471.69|6467.77|6467.77|0
1643020800000|2022-01-24 10:40:00|6468.05|6468.05|6453.31|6453.31|6468.05|6468.05|6453.31|6453.31|0
1643021100000|2022-01-24 10:45:00|6452.4|6452.4|6454.04|6454.04|6454.04|6454.04|6451.42|6451.42|0
1643021400000|2022-01-24 10:50:00|6455.63|6455.63|6452.99|6452.99|6456.94|6456.94|6452.99|6452.99|0
1643021700000|2022-01-24 10:55:00|6453.29|6453.29|6450.86|6450.86|6455.04|6455.04|6450.86|6450.86|0
1643022000000|2022-01-24 11:00:00|6449.73|6449.73|6447.63|6447.63|6449.73|6449.73|6447.01|6447.01|0
1643022300000|2022-01-24 11:05:00|6449.75|6449.75|6464.98|6464.98|6466.06|6466.06|6449.75|6449.75|0
1643022600000|2022-01-24 11:10:00|6472.01|6472.01|6488.77|6488.77|6488.77|6488.77|6472.01|6472.01|0
1643022900000|2022-01-24 11:15:00|6489.64|6489.64|6482.84|6482.84|6491.57|6491.57|6482.84|6482.84|0
1643023200000|2022-01-24 11:20:00|6482.63|6482.63|6484.34|6484.34|6484.72|6484.72|6482.63|6482.63|0
1643023500000|2022-01-24 11:25:00|6484.41|6484.41|6476.43|6476.43|6484.41|6484.41|6476.43|6476.43|0
1643023800000|2022-01-24 11:30:00|6472.83|6472.83|6473.22|6473.22|6473.59|6473.59|6472.7|6472.7|0
1643024100000|2022-01-24 11:35:00|6473.56|6473.56|6476.44|6476.44|6476.44|6476.44|6471.53|6471.53|0
1643024400000|2022-01-24 11:40:00|6474.74|6474.74|6472.56|6472.56|6475.27|6475.27|6472.56|6472.56|0
1643024700000|2022-01-24 11:45:00|6469.72|6469.72|6472.81|6472.81|6472.81|6472.81|6469.72|6469.72|0
1643025000000|2022-01-24 11:50:00|6472.98|6472.98|6468.97|6468.97|6474.12|6474.12|6468.97|6468.97|0
1643025300000|2022-01-24 11:55:00|6468.4|6468.4|6467.19|6467.19|6468.4|6468.4|6465.19|6465.19|0
1643025600000|2022-01-24 12:00:00|6467.55|6467.55|6468.13|6468.13|6470.96|6470.96|6467.36|6467.36|0
1643025900000|2022-01-24 12:05:00|6468.39|6468.39|6469.93|6469.93|6472.33|6472.33|6468.39|6468.39|0
1643026200000|2022-01-24 12:10:00|6471.82|6471.82|6473.34|6473.34|6473.34|6473.34|6471.82|6471.82|0
1643026500000|2022-01-24 12:15:00|6472.25|6472.25|6474.58|6474.58|6475.9|6475.9|6472.25|6472.25|0
1643026800000|2022-01-24 12:20:00|6474.26|6474.26|6467.75|6467.75|6474.26|6474.26|6467.75|6467.75|0
1643027100000|2022-01-24 12:25:00|6467.59|6467.59|6470.73|6470.73|6470.73|6470.73|6467.59|6467.59|0
1643027400000|2022-01-24 12:30:00|6471.48|6471.48|6470.52|6470.52|6473.14|6473.14|6470.52|6470.52|0
1643027700000|2022-01-24 12:35:00|6467.81|6467.81|6466.29|6466.29|6468.4|6468.4|6466.29|6466.29|0
1643028000000|2022-01-24 12:40:00|6464.95|6464.95|6460.73|6460.73|6464.95|6464.95|6460.73|6460.73|0
1643028300000|2022-01-24 12:45:00|6459.15|6459.15|6457.24|6457.24|6459.15|6459.15|6456.95|6456.95|0
1643028600000|2022-01-24 12:50:00|6457.63|6457.63|6458.71|6458.71|6459.67|6459.67|6457.63|6457.63|0
1643028900000|2022-01-24 12:55:00|6459.6|6459.6|6451.9|6451.9|6460.49|6460.49|6451.9|6451.9|0
1643029200000|2022-01-24 13:00:00|6449.68|6449.68|6439.19|6439.19|6449.68|6449.68|6438.77|6438.77|0
1643029500000|2022-01-24 13:05:00|6437.69|6437.69|6438.45|6438.45|6438.45|6438.45|6436.5|6436.5|0
1643029800000|2022-01-24 13:10:00|6437.98|6437.98|6430.73|6430.73|6438.27|6438.27|6430.73|6430.73|0
1643030100000|2022-01-24 13:15:00|6429.93|6429.93|6427.99|6427.99|6430.48|6430.48|6427.87|6427.87|0
1643030400000|2022-01-24 13:20:00|6426.39|6426.39|6422.17|6422.17|6426.39|6426.39|6422.17|6422.17|0
1643030700000|2022-01-24 13:25:00|6419.01|6419.01|6420.25|6420.25|6420.68|6420.68|6417.01|6417.01|0
1643031000000|2022-01-24 13:30:00|6421.04|6421.04|6419.16|6419.16|6421.04|6421.04|6418.9|6418.9|0
1643031300000|2022-01-24 13:35:00|6417.62|6417.62|6415.59|6415.59|6418.61|6418.61|6415.29|6415.29|0
1643031600000|2022-01-24 13:40:00|6415.19|6415.19|6413.73|6413.73|6415.67|6415.67|6412.57|6412.57|0
1643031900000|2022-01-24 13:45:00|6414.39|6414.39|6419.99|6419.99|6419.99|6419.99|6414.39|6414.39|0
1643032200000|2022-01-24 13:50:00|6419.21|6419.21|6421.45|6421.45|6421.45|6421.45|6418.39|6418.39|0
1643032500000|2022-01-24 13:55:00|6419.09|6419.09|6413.97|6413.97|6419.09|6419.09|6413.97|6413.97|0
1643032800000|2022-01-24 14:00:00|6411.5|6411.5|6408.86|6408.86|6411.5|6411.5|6408.86|6408.86|0
1643033100000|2022-01-24 14:05:00|6406.61|6406.61|6407.57|6407.57|6407.89|6407.89|6406.33|6406.33|0
1643033400000|2022-01-24 14:10:00|6406.25|6406.25|6403.58|6403.58|6406.25|6406.25|6403.58|6403.58|0
1643033700000|2022-01-24 14:15:00|6404.81|6404.81|6406.66|6406.66|6408.52|6408.52|6404.81|6404.81|0
1643034000000|2022-01-24 14:20:00|6405.23|6405.23|6407.14|6407.14|6407.14|6407.14|6405.02|6405.02|0
1643034300000|2022-01-24 14:25:00|6413.48|6413.48|6409.81|6409.81|6413.48|6413.48|6409.81|6409.81|0
1643034600000|2022-01-24 14:30:00|6407.28|6407.28|6404.9|6404.9|6407.28|6407.28|6401.92|6401.92|0
1643034900000|2022-01-24 14:35:00|6403.94|6403.94|6421.06|6421.06|6421.06|6421.06|6403.94|6403.94|0
1643035200000|2022-01-24 14:40:00|6421.01|6421.01|6404.01|6404.01|6421.01|6421.01|6404.01|6404.01|0
1643035500000|2022-01-24 14:45:00|6396.51|6396.51|6395.77|6395.77|6396.51|6396.51|6393.9|6393.9|0
1643035800000|2022-01-24 14:50:00|6395.08|6395.08|6390.52|6390.52|6395.08|6395.08|6390.52|6390.52|0
1643036100000|2022-01-24 14:55:00|6393.24|6393.24|6391.22|6391.22|6396.04|6396.04|6390.6|6390.6|0
1643036400000|2022-01-24 15:00:00|6390.47|6390.47|6388.08|6388.08|6394.16|6394.16|6388.08|6388.08|0
1643036700000|2022-01-24 15:05:00|6387.25|6387.25|6382.66|6382.66|6388.22|6388.22|6382.66|6382.66|0
1643037000000|2022-01-24 15:10:00|6382.29|6382.29|6373.06|6373.06|6382.29|6382.29|6373.06|6373.06|0
1643037300000|2022-01-24 15:15:00|6375.94|6375.94|6375.94|6375.94|6375.94|6375.94|6375.94|6375.94|0
1643037600000|2022-01-24 15:20:00|6366.44|6366.44|6376.73|6376.73|6376.73|6376.73|6366.44|6366.44|0
1643037900000|2022-01-24 15:25:00|6379|6379|6390.29|6390.29|6390.29|6390.29|6379|6379|0
1643038200000|2022-01-24 15:30:00|6387.27|6387.27|6402.52|6402.52|6402.52|6402.52|6387.27|6387.27|0
1643038500000|2022-01-24 15:35:00|6407.09|6407.09|6406.99|6406.99|6410.7|6410.7|6406.99|6406.99|0
1643038800000|2022-01-24 15:40:00|6407.3|6407.3|6402.29|6402.29|6407.3|6407.3|6401.05|6401.05|0
1643039100000|2022-01-24 15:45:00|6403.41|6403.41|6392.65|6392.65|6403.41|6403.41|6392.65|6392.65|0
1643039400000|2022-01-24 15:50:00|6394.93|6394.93|6405.1|6405.1|6405.1|6405.1|6394.93|6394.93|0
1643039700000|2022-01-24 15:55:00|6410.28|6410.28|6411.42|6411.42|6414.07|6414.07|6410.28|6410.28|0
1643040000000|2022-01-24 16:00:00|6406.91|6406.91|6408.96|6408.96|6408.96|6408.96|6405.56|6405.56|0
1643040300000|2022-01-24 16:05:00|6409.02|6409.02|6406.07|6406.07|6409.02|6409.02|6405.7|6405.7|0
1643040600000|2022-01-24 16:10:00|6404.13|6404.13|6396.79|6396.79|6404.13|6404.13|6396.79|6396.79|0
1643040900000|2022-01-24 16:15:00|6394.19|6394.19|6392.55|6392.55|6394.45|6394.45|6392.55|6392.55|0
1643041200000|2022-01-24 16:20:00|6393.28|6393.28|6397.02|6397.02|6400.74|6400.74|6393.28|6393.28|0
1643041500000|2022-01-24 16:25:00|6398.53|6398.53|6395.01|6395.01|6398.95|6398.95|6395.01|6395.01|0
1643098500000|2022-01-25 08:15:00|6458.92|6458.92|6448.31|6448.31|6458.92|6458.92|6446.88|6446.88|0
1643098800000|2022-01-25 08:20:00|6453.46|6453.46|6431.1|6431.1|6453.46|6453.46|6431.1|6431.1|0
1643099100000|2022-01-25 08:25:00|6428.62|6428.62|6411.34|6411.34|6428.62|6428.62|6410.7|6410.7|0
1643099400000|2022-01-25 08:30:00|6415.75|6415.75|6420.85|6420.85|6420.85|6420.85|6409.97|6409.97|0
1643099700000|2022-01-25 08:35:00|6426.88|6426.88|6441.88|6441.88|6441.88|6441.88|6426.88|6426.88|0
1643100000000|2022-01-25 08:40:00|6444.1|6444.1|6444.78|6444.78|6446.25|6446.25|6444.04|6444.04|0
1643100300000|2022-01-25 08:45:00|6446.73|6446.73|6450.56|6450.56|6450.56|6450.56|6443.63|6443.63|0
1643100600000|2022-01-25 08:50:00|6456.78|6456.78|6464.84|6464.84|6466.05|6466.05|6456.78|6456.78|0
1643100900000|2022-01-25 08:55:00|6453.17|6453.17|6443.1|6443.1|6453.17|6453.17|6443.1|6443.1|0
1643101200000|2022-01-25 09:00:00|6437.89|6437.89|6438.33|6438.33|6441.01|6441.01|6437.89|6437.89|0
1643101500000|2022-01-25 09:05:00|6442.39|6442.39|6452.75|6452.75|6452.75|6452.75|6440.48|6440.48|0
1643101800000|2022-01-25 09:10:00|6455.1|6455.1|6455.74|6455.74|6456.38|6456.38|6454.04|6454.04|0
1643102100000|2022-01-25 09:15:00|6456.53|6456.53|6462.46|6462.46|6462.96|6462.96|6456.53|6456.53|0
1643102400000|2022-01-25 09:20:00|6459.71|6459.71|6472.95|6472.95|6472.95|6472.95|6459.71|6459.71|0
1643102700000|2022-01-25 09:25:00|6474.92|6474.92|6478.59|6478.59|6478.59|6478.59|6474.92|6474.92|0
1643103000000|2022-01-25 09:30:00|6480.39|6480.39|6473.78|6473.78|6480.39|6480.39|6473.78|6473.78|0
1643103300000|2022-01-25 09:35:00|6471.48|6471.48|6470.77|6470.77|6473.76|6473.76|6470.77|6470.77|0
1643103600000|2022-01-25 09:40:00|6472.23|6472.23|6470.25|6470.25|6472.23|6472.23|6468.04|6468.04|0
1643103900000|2022-01-25 09:45:00|6470.55|6470.55|6476.33|6476.33|6476.85|6476.85|6470.55|6470.55|0
1643104200000|2022-01-25 09:50:00|6474.95|6474.95|6469.19|6469.19|6474.95|6474.95|6469.17|6469.17|0
1643104500000|2022-01-25 09:55:00|6470.29|6470.29|6474.39|6474.39|6474.39|6474.39|6470.25|6470.25|0
1643104800000|2022-01-25 10:00:00|6472.47|6472.47|6470.52|6470.52|6473.43|6473.43|6470.52|6470.52|0
1643105100000|2022-01-25 10:05:00|6469.35|6469.35|6478.87|6478.87|6478.87|6478.87|6466.69|6466.69|0
1643105400000|2022-01-25 10:10:00|6480.73|6480.73|6480.81|6480.81|6480.93|6480.93|6479.46|6479.46|0
1643105700000|2022-01-25 10:15:00|6482.11|6482.11|6483.44|6483.44|6484.09|6484.09|6481.45|6481.45|0
1643106000000|2022-01-25 10:20:00|6484.42|6484.42|6485.18|6485.18|6485.3|6485.3|6483.93|6483.93|0
1643106300000|2022-01-25 10:25:00|6482.45|6482.45|6478.44|6478.44|6482.49|6482.49|6478.44|6478.44|0
1643106600000|2022-01-25 10:30:00|6479.1|6479.1|6474.8|6474.8|6480.45|6480.45|6474.8|6474.8|0
1643106900000|2022-01-25 10:35:00|6474.83|6474.83|6464.51|6464.51|6474.83|6474.83|6464.51|6464.51|0
1643107200000|2022-01-25 10:40:00|6463.55|6463.55|6468.44|6468.44|6468.44|6468.44|6463.55|6463.55|0
1643107500000|2022-01-25 10:45:00|6469.8|6469.8|6468.3|6468.3|6469.96|6469.96|6468.02|6468.02|0
1643107800000|2022-01-25 10:50:00|6466.64|6466.64|6462.64|6462.64|6466.64|6466.64|6462.59|6462.59|0
1643108100000|2022-01-25 10:55:00|6461.75|6461.75|6452.63|6452.63|6461.75|6461.75|6452.63|6452.63|0
1643108400000|2022-01-25 11:00:00|6454|6454|6460.86|6460.86|6460.86|6460.86|6453.39|6453.39|0
1643108700000|2022-01-25 11:05:00|6463.35|6463.35|6466.92|6466.92|6467.44|6467.44|6463.35|6463.35|0
1643109000000|2022-01-25 11:10:00|6470.22|6470.22|6469.77|6469.77|6470.22|6470.22|6469.66|6469.66|0
1643109300000|2022-01-25 11:15:00|6470.1|6470.1|6472.49|6472.49|6472.49|6472.49|6470.1|6470.1|0
1643109600000|2022-01-25 11:20:00|6469.66|6469.66|6467.26|6467.26|6469.66|6469.66|6467.26|6467.26|0
1643109900000|2022-01-25 11:25:00|6465.76|6465.76|6463.81|6463.81|6465.76|6465.76|6463.81|6463.81|0
1643110200000|2022-01-25 11:30:00|6463.6|6463.6|6455.91|6455.91|6463.6|6463.6|6455.91|6455.91|0
1643110500000|2022-01-25 11:35:00|6452.83|6452.83|6450.96|6450.96|6453.41|6453.41|6450.96|6450.96|0
1643110800000|2022-01-25 11:40:00|6450.35|6450.35|6438.61|6438.61|6450.35|6450.35|6438.61|6438.61|0
1643111100000|2022-01-25 11:45:00|6439.85|6439.85|6438.76|6438.76|6439.85|6439.85|6438.57|6438.57|0
1643111400000|2022-01-25 11:50:00|6437.07|6437.07|6436|6436|6439.66|6439.66|6436|6436|0
1643111700000|2022-01-25 11:55:00|6435.08|6435.08|6436.97|6436.97|6436.97|6436.97|6431.67|6431.67|0
1643112000000|2022-01-25 12:00:00|6435.25|6435.25|6432.36|6432.36|6435.25|6435.25|6432.36|6432.36|0
1643112300000|2022-01-25 12:05:00|6430.32|6430.32|6427.81|6427.81|6430.32|6430.32|6425.99|6425.99|0
1643112600000|2022-01-25 12:10:00|6429.09|6429.09|6434.8|6434.8|6434.8|6434.8|6429.09|6429.09|0
1643112900000|2022-01-25 12:15:00|6436.04|6436.04|6435.61|6435.61|6436.7|6436.7|6435.61|6435.61|0
1643113200000|2022-01-25 12:20:00|6436.25|6436.25|6436.72|6436.72|6437.51|6437.51|6436.25|6436.25|0
1643113500000|2022-01-25 12:25:00|6436.05|6436.05|6440|6440|6440|6440|6435.08|6435.08|0
1643113800000|2022-01-25 12:30:00|6441.55|6441.55|6440.7|6440.7|6443.07|6443.07|6440.7|6440.7|0
1643114100000|2022-01-25 12:35:00|6439.78|6439.78|6443.54|6443.54|6443.54|6443.54|6439.78|6439.78|0
1643114400000|2022-01-25 12:40:00|6443.57|6443.57|6443.18|6443.18|6443.57|6443.57|6439.2|6439.2|0
1643114700000|2022-01-25 12:45:00|6444.2|6444.2|6446.06|6446.06|6446.06|6446.06|6444.2|6444.2|0
1643115000000|2022-01-25 12:50:00|6445.2|6445.2|6445.32|6445.32|6445.32|6445.32|6443.56|6443.56|0
1643115300000|2022-01-25 12:55:00|6444.42|6444.42|6441.14|6441.14|6444.42|6444.42|6441.14|6441.14|0
1643115600000|2022-01-25 13:00:00|6440.62|6440.62|6438.58|6438.58|6441.25|6441.25|6438.58|6438.58|0
1643115900000|2022-01-25 13:05:00|6438.04|6438.04|6430.3|6430.3|6438.04|6438.04|6430.3|6430.3|0
1643116200000|2022-01-25 13:10:00|6428.29|6428.29|6428.5|6428.5|6428.5|6428.5|6426.48|6426.48|0
1643116500000|2022-01-25 13:15:00|6432.96|6432.96|6441.04|6441.04|6441.04|6441.04|6432.96|6432.96|0
1643116800000|2022-01-25 13:20:00|6440.85|6440.85|6430.56|6430.56|6440.85|6440.85|6430.56|6430.56|0
1643117100000|2022-01-25 13:25:00|6428.65|6428.65|6418.82|6418.82|6428.65|6428.65|6418.82|6418.82|0
1643117400000|2022-01-25 13:30:00|6419.24|6419.24|6415.99|6415.99|6419.24|6419.24|6415.99|6415.99|0
1643117700000|2022-01-25 13:35:00|6416.48|6416.48|6415.68|6415.68|6417.31|6417.31|6415.68|6415.68|0
1643118000000|2022-01-25 13:40:00|6416.94|6416.94|6415.03|6415.03|6416.94|6416.94|6414.48|6414.48|0
1643118300000|2022-01-25 13:45:00|6414.35|6414.35|6412.56|6412.56|6415.66|6415.66|6412.3|6412.3|0
1643118600000|2022-01-25 13:50:00|6412.87|6412.87|6407.52|6407.52|6412.87|6412.87|6407.52|6407.52|0
1643118900000|2022-01-25 13:55:00|6407.49|6407.49|6407.94|6407.94|6407.94|6407.94|6406.83|6406.83|0
1643119200000|2022-01-25 14:00:00|6408.06|6408.06|6410.3|6410.3|6410.3|6410.3|6407.02|6407.02|0
1643119500000|2022-01-25 14:05:00|6412.21|6412.21|6405.52|6405.52|6414.03|6414.03|6405.52|6405.52|0
1643119800000|2022-01-25 14:10:00|6405.28|6405.28|6399.32|6399.32|6405.28|6405.28|6399.32|6399.32|0
1643120100000|2022-01-25 14:15:00|6399.52|6399.52|6396.46|6396.46|6399.52|6399.52|6396.27|6396.27|0
1643120400000|2022-01-25 14:20:00|6394.89|6394.89|6395.79|6395.79|6398.16|6398.16|6394.89|6394.89|0
1643120700000|2022-01-25 14:25:00|6394.9|6394.9|6396.08|6396.08|6396.08|6396.08|6394.72|6394.72|0
1643121000000|2022-01-25 14:30:00|6396.17|6396.17|6404.14|6404.14|6404.14|6404.14|6396.17|6396.17|0
1643121300000|2022-01-25 14:35:00|6402.93|6402.93|6414.25|6414.25|6418.06|6418.06|6402.93|6402.93|0
1643121600000|2022-01-25 14:40:00|6410.76|6410.76|6403.92|6403.92|6410.76|6410.76|6403.92|6403.92|0
1643121900000|2022-01-25 14:45:00|6401.12|6401.12|6390.88|6390.88|6401.12|6401.12|6390.88|6390.88|0
1643122200000|2022-01-25 14:50:00|6389.96|6389.96|6382.12|6382.12|6392.23|6392.23|6382.12|6382.12|0
1643122500000|2022-01-25 14:55:00|6380.24|6380.24|6372.65|6372.65|6380.24|6380.24|6372.65|6372.65|0
1643122800000|2022-01-25 15:00:00|6369.02|6369.02|6358.94|6358.94|6371.65|6371.65|6358.94|6358.94|0
1643123100000|2022-01-25 15:05:00|6360.53|6360.53|6364.22|6364.22|6364.22|6364.22|6360.53|6360.53|0
1643123400000|2022-01-25 15:10:00|6365.84|6365.84|6357.39|6357.39|6365.84|6365.84|6356.87|6356.87|0
1643123700000|2022-01-25 15:15:00|6365.13|6365.13|6372.46|6372.46|6373.07|6373.07|6365.13|6365.13|0
1643124000000|2022-01-25 15:20:00|6375.09|6375.09|6376.48|6376.48|6376.48|6376.48|6371.01|6371.01|0
1643124300000|2022-01-25 15:25:00|6376.79|6376.79|6392.13|6392.13|6392.13|6392.13|6374.72|6374.72|0
1643124600000|2022-01-25 15:30:00|6396.95|6396.95|6393.8|6393.8|6396.95|6396.95|6391.94|6391.94|0
1643124900000|2022-01-25 15:35:00|6395.38|6395.38|6382.53|6382.53|6395.39|6395.39|6382.53|6382.53|0
1643125200000|2022-01-25 15:40:00|6381.78|6381.78|6382.7|6382.7|6383.33|6383.33|6381.78|6381.78|0
1643125500000|2022-01-25 15:45:00|6385.47|6385.47|6390.29|6390.29|6390.29|6390.29|6385.47|6385.47|0
1643125800000|2022-01-25 15:50:00|6393.03|6393.03|6384.91|6384.91|6393.03|6393.03|6384.59|6384.59|0
1643126100000|2022-01-25 15:55:00|6381.76|6381.76|6376.3|6376.3|6382.54|6382.54|6376.3|6376.3|0
1643126400000|2022-01-25 16:00:00|6373.63|6373.63|6372.07|6372.07|6373.63|6373.63|6369.91|6369.91|0
1643126700000|2022-01-25 16:05:00|6374.58|6374.58|6370.13|6370.13|6376.37|6376.37|6370.13|6370.13|0
1643127000000|2022-01-25 16:10:00|6369.53|6369.53|6369.33|6369.33|6371.55|6371.55|6369.33|6369.33|0
1643127300000|2022-01-25 16:15:00|6368.94|6368.94|6378.71|6378.71|6378.71|6378.71|6368.94|6368.94|0
1643127600000|2022-01-25 16:20:00|6380.93|6380.93|6382.42|6382.42|6382.91|6382.91|6380.93|6380.93|0
1643127900000|2022-01-25 16:25:00|6381.87|6381.87|6380.05|6380.05|6382.53|6382.53|6380.05|6380.05|0
1643184900000|2022-01-26 08:15:00|6448.69|6448.69|6458.2|6458.2|6458.22|6458.22|6448.69|6448.69|0
1643185200000|2022-01-26 08:20:00|6452.64|6452.64|6457.47|6457.47|6459.94|6459.94|6452.64|6452.64|0
1643185500000|2022-01-26 08:25:00|6456.44|6456.44|6461.02|6461.02|6461.02|6461.02|6455.66|6455.66|0
1643185800000|2022-01-26 08:30:00|6463.25|6463.25|6469.78|6469.78|6473.1|6473.1|6463.25|6463.25|0
1643186100000|2022-01-26 08:35:00|6469.12|6469.12|6482.07|6482.07|6482.07|6482.07|6469.12|6469.12|0
1643186400000|2022-01-26 08:40:00|6480.18|6480.18|6480.42|6480.42|6481.45|6481.45|6478.9|6478.9|0
1643186700000|2022-01-26 08:45:00|6480.59|6480.59|6476.21|6476.21|6480.59|6480.59|6473.25|6473.25|0
1643187000000|2022-01-26 08:50:00|6476.66|6476.66|6472.58|6472.58|6476.66|6476.66|6472.58|6472.58|0
1643187300000|2022-01-26 08:55:00|6472.82|6472.82|6469.22|6469.22|6472.82|6472.82|6469.22|6469.22|0
1643187600000|2022-01-26 09:00:00|6469.9|6469.9|6477.02|6477.02|6477.02|6477.02|6469.9|6469.9|0
1643187900000|2022-01-26 09:05:00|6473.34|6473.34|6478.48|6478.48|6478.48|6478.48|6472.99|6472.99|0
1643188200000|2022-01-26 09:10:00|6475.98|6475.98|6480.43|6480.43|6480.43|6480.43|6475.98|6475.98|0
1643188500000|2022-01-26 09:15:00|6480.11|6480.11|6486.51|6486.51|6486.51|6486.51|6480.11|6480.11|0
1643188800000|2022-01-26 09:20:00|6485.06|6485.06|6481.68|6481.68|6485.97|6485.97|6481.33|6481.33|0
1643189100000|2022-01-26 09:25:00|6481.72|6481.72|6479.96|6479.96|6484.9|6484.9|6479.96|6479.96|0
1643189400000|2022-01-26 09:30:00|6480.21|6480.21|6480.07|6480.07|6482.8|6482.8|6480.07|6480.07|0
1643189700000|2022-01-26 09:35:00|6478.87|6478.87|6479|6479|6479.53|6479.53|6476.7|6476.7|0
1643190000000|2022-01-26 09:40:00|6479.6|6479.6|6480.79|6480.79|6480.79|6480.79|6479.6|6479.6|0
1643190300000|2022-01-26 09:45:00|6480.8|6480.8|6484.76|6484.76|6484.76|6484.76|6480.8|6480.8|0
1643190600000|2022-01-26 09:50:00|6483.8|6483.8|6480.44|6480.44|6484.2|6484.2|6480.44|6480.44|0
1643190900000|2022-01-26 09:55:00|6479.62|6479.62|6477.86|6477.86|6481.84|6481.84|6477.86|6477.86|0
1643191200000|2022-01-26 10:00:00|6474.88|6474.88|6463.45|6463.45|6474.88|6474.88|6461.53|6461.53|0
1643191500000|2022-01-26 10:05:00|6466.48|6466.48|6464.64|6464.64|6466.48|6466.48|6463.42|6463.42|0
1643191800000|2022-01-26 10:10:00|6463.21|6463.21|6460.83|6460.83|6463.27|6463.27|6460.31|6460.31|0
1643192100000|2022-01-26 10:15:00|6459.63|6459.63|6459.93|6459.93|6460.94|6460.94|6459.63|6459.63|0
1643192400000|2022-01-26 10:20:00|6462.29|6462.29|6459.13|6459.13|6462.36|6462.36|6459.13|6459.13|0
1643192700000|2022-01-26 10:25:00|6455.79|6455.79|6461.36|6461.36|6461.36|6461.36|6455.37|6455.37|0
1643193000000|2022-01-26 10:30:00|6465.08|6465.08|6468.2|6468.2|6470.12|6470.12|6465.08|6465.08|0
1643193300000|2022-01-26 10:35:00|6467.65|6467.65|6469.6|6469.6|6469.6|6469.6|6466.53|6466.53|0
1643193600000|2022-01-26 10:40:00|6469.39|6469.39|6467.26|6467.26|6469.58|6469.58|6467.14|6467.14|0
1643193900000|2022-01-26 10:45:00|6466.78|6466.78|6462.96|6462.96|6466.78|6466.78|6462.96|6462.96|0
1643194200000|2022-01-26 10:50:00|6465.33|6465.33|6468.49|6468.49|6468.49|6468.49|6465.33|6465.33|0
1643194500000|2022-01-26 10:55:00|6468.02|6468.02|6469.18|6469.18|6469.3|6469.3|6468.02|6468.02|0
1643194800000|2022-01-26 11:00:00|6472.04|6472.04|6470.43|6470.43|6472.04|6472.04|6470.1|6470.1|0
1643195100000|2022-01-26 11:05:00|6468.89|6468.89|6466.17|6466.17|6468.89|6468.89|6466.17|6466.17|0
1643195400000|2022-01-26 11:10:00|6465.98|6465.98|6462.03|6462.03|6466.01|6466.01|6462.03|6462.03|0
1643195700000|2022-01-26 11:15:00|6462.3|6462.3|6462.42|6462.42|6464.26|6464.26|6462.3|6462.3|0
1643196000000|2022-01-26 11:20:00|6461.79|6461.79|6458.51|6458.51|6461.79|6461.79|6458.4|6458.4|0
1643196300000|2022-01-26 11:25:00|6458.37|6458.37|6458.58|6458.58|6458.58|6458.58|6455.49|6455.49|0
1643196600000|2022-01-26 11:30:00|6459.2|6459.2|6465.62|6465.62|6465.62|6465.62|6459.2|6459.2|0
1643196900000|2022-01-26 11:35:00|6466.85|6466.85|6469.67|6469.67|6470.04|6470.04|6466.85|6466.85|0
1643197200000|2022-01-26 11:40:00|6470.04|6470.04|6468.47|6468.47|6470.04|6470.04|6467.52|6467.52|0
1643197500000|2022-01-26 11:45:00|6466.31|6466.31|6466.77|6466.77|6466.77|6466.77|6464.64|6464.64|0
1643197800000|2022-01-26 11:50:00|6466.95|6466.95|6468.96|6468.96|6470|6470|6466.95|6466.95|0
1643198100000|2022-01-26 11:55:00|6468.63|6468.63|6465.27|6465.27|6468.63|6468.63|6465.27|6465.27|0
1643198400000|2022-01-26 12:00:00|6473.32|6473.32|6463.98|6463.98|6473.32|6473.32|6463.98|6463.98|0
1643198700000|2022-01-26 12:05:00|6463.36|6463.36|6464.08|6464.08|6464.49|6464.49|6463.36|6463.36|0
1643199000000|2022-01-26 12:10:00|6463.69|6463.69|6464.87|6464.87|6464.87|6464.87|6463.69|6463.69|0
1643199300000|2022-01-26 12:15:00|6464.79|6464.79|6463.7|6463.7|6464.79|6464.79|6463.36|6463.36|0
1643199600000|2022-01-26 12:20:00|6464.17|6464.17|6470.02|6470.02|6470.02|6470.02|6463.82|6463.82|0
1643199900000|2022-01-26 12:25:00|6470.2|6470.2|6468.74|6468.74|6470.99|6470.99|6468.74|6468.74|0
1643200200000|2022-01-26 12:30:00|6469.4|6469.4|6469.33|6469.33|6470.81|6470.81|6469.33|6469.33|0
1643200500000|2022-01-26 12:35:00|6469.2|6469.2|6469.2|6469.2|6470.12|6470.12|6469.2|6469.2|0
1643200800000|2022-01-26 12:40:00|6470.05|6470.05|6466.36|6466.36|6470.39|6470.39|6466.36|6466.36|0
1643201100000|2022-01-26 12:45:00|6466.25|6466.25|6470.83|6470.83|6470.83|6470.83|6466.25|6466.25|0
1643201400000|2022-01-26 12:50:00|6472.41|6472.41|6473.99|6473.99|6473.99|6473.99|6472.41|6472.41|0
1643201700000|2022-01-26 12:55:00|6474.73|6474.73|6470.97|6470.97|6474.73|6474.73|6470.97|6470.97|0
1643202000000|2022-01-26 13:00:00|6471.28|6471.28|6474.5|6474.5|6474.5|6474.5|6470.85|6470.85|0
1643202300000|2022-01-26 13:05:00|6476.46|6476.46|6476.61|6476.61|6477.13|6477.13|6476.12|6476.12|0
1643202600000|2022-01-26 13:10:00|6475.94|6475.94|6475.91|6475.91|6476.58|6476.58|6475.91|6475.91|0
1643202900000|2022-01-26 13:15:00|6476.5|6476.5|6477.64|6477.64|6477.64|6477.64|6475.74|6475.74|0
1643203200000|2022-01-26 13:20:00|6478.69|6478.69|6479.59|6479.59|6479.59|6479.59|6477.84|6477.84|0
1643203500000|2022-01-26 13:25:00|6480.25|6480.25|6481.06|6481.06|6481.06|6481.06|6479.41|6479.41|0
1643203800000|2022-01-26 13:30:00|6480.46|6480.46|6478.33|6478.33|6483.05|6483.05|6478.33|6478.33|0
1643204100000|2022-01-26 13:35:00|6477.79|6477.79|6474.17|6474.17|6477.79|6477.79|6474.17|6474.17|0
1643204400000|2022-01-26 13:40:00|6471.79|6471.79|6471.1|6471.1|6472.08|6472.08|6470.55|6470.55|0
1643204700000|2022-01-26 13:45:00|6471.16|6471.16|6473.26|6473.26|6473.26|6473.26|6471.16|6471.16|0
1643205000000|2022-01-26 13:50:00|6472.4|6472.4|6472.66|6472.66|6472.95|6472.95|6471.28|6471.28|0
1643205300000|2022-01-26 13:55:00|6472.22|6472.22|6473.3|6473.3|6473.36|6473.36|6472.22|6472.22|0
1643205600000|2022-01-26 14:00:00|6472.23|6472.23|6471.74|6471.74|6473.66|6473.66|6471.74|6471.74|0
1643205900000|2022-01-26 14:05:00|6470.15|6470.15|6468.31|6468.31|6470.15|6470.15|6468.13|6468.13|0
1643206200000|2022-01-26 14:10:00|6468.07|6468.07|6465.43|6465.43|6469.42|6469.42|6465.43|6465.43|0
1643206500000|2022-01-26 14:15:00|6464.76|6464.76|6467.55|6467.55|6467.55|6467.55|6462.97|6462.97|0
1643206800000|2022-01-26 14:20:00|6467.53|6467.53|6473.67|6473.67|6473.67|6473.67|6467.53|6467.53|0
1643207100000|2022-01-26 14:25:00|6472.99|6472.99|6475.11|6475.11|6475.44|6475.44|6472.99|6472.99|0
1643207400000|2022-01-26 14:30:00|6475.37|6475.37|6467.47|6467.47|6475.37|6475.37|6467.47|6467.47|0
1643207700000|2022-01-26 14:35:00|6466.35|6466.35|6465.74|6465.74|6466.65|6466.65|6464.34|6464.34|0
1643208000000|2022-01-26 14:40:00|6468.35|6468.35|6463.58|6463.58|6468.35|6468.35|6463.58|6463.58|0
1643208300000|2022-01-26 14:45:00|6463.91|6463.91|6469.76|6469.76|6469.76|6469.76|6463.91|6463.91|0
1643208600000|2022-01-26 14:50:00|6472.54|6472.54|6478.82|6478.82|6478.82|6478.82|6472.12|6472.12|0
1643208900000|2022-01-26 14:55:00|6478.83|6478.83|6473.6|6473.6|6478.83|6478.83|6473.6|6473.6|0
1643209200000|2022-01-26 15:00:00|6474.43|6474.43|6483.5|6483.5|6483.5|6483.5|6474.43|6474.43|0
1643209500000|2022-01-26 15:05:00|6483.36|6483.36|6481.99|6481.99|6484.22|6484.22|6481.99|6481.99|0
1643209800000|2022-01-26 15:10:00|6479.56|6479.56|6472.75|6472.75|6479.56|6479.56|6472.75|6472.75|0
1643210100000|2022-01-26 15:15:00|6471.97|6471.97|6466.35|6466.35|6471.97|6471.97|6466.35|6466.35|0
1643210400000|2022-01-26 15:20:00|6465.6|6465.6|6468.1|6468.1|6468.5|6468.5|6465.6|6465.6|0
1643210700000|2022-01-26 15:25:00|6462.86|6462.86|6461.7|6461.7|6462.86|6462.86|6460.5|6460.5|0
1643211000000|2022-01-26 15:30:00|6464.91|6464.91|6463.81|6463.81|6464.91|6464.91|6463.07|6463.07|0
1643211300000|2022-01-26 15:35:00|6466.39|6466.39|6464.73|6464.73|6466.45|6466.45|6464.73|6464.73|0
1643211600000|2022-01-26 15:40:00|6464.32|6464.32|6460.91|6460.91|6464.32|6464.32|6460.91|6460.91|0
1643211900000|2022-01-26 15:45:00|6459.26|6459.26|6457.47|6457.47|6459.26|6459.26|6455.49|6455.49|0
1643212200000|2022-01-26 15:50:00|6456.99|6456.99|6451.5|6451.5|6458.24|6458.24|6451.5|6451.5|0
1643212500000|2022-01-26 15:55:00|6451.49|6451.49|6456.2|6456.2|6456.55|6456.55|6451.08|6451.08|0
1643212800000|2022-01-26 16:00:00|6457.12|6457.12|6449.79|6449.79|6457.12|6457.12|6449.79|6449.79|0
1643213100000|2022-01-26 16:05:00|6450.34|6450.34|6450.39|6450.39|6452.56|6452.56|6450.34|6450.34|0
1643213400000|2022-01-26 16:10:00|6450.49|6450.49|6452.11|6452.11|6452.11|6452.11|6450.49|6450.49|0
1643213700000|2022-01-26 16:15:00|6450.32|6450.32|6450.69|6450.69|6453.67|6453.67|6449.03|6449.03|0
1643214000000|2022-01-26 16:20:00|6449.82|6449.82|6455.03|6455.03|6455.03|6455.03|6448.67|6448.67|0
1643214300000|2022-01-26 16:25:00|6454.92|6454.92|6457.06|6457.06|6457.06|6457.06|6453.24|6453.24|0
1643271300000|2022-01-27 08:15:00|6383.71|6383.71|6397.26|6397.26|6397.26|6397.26|6383.71|6383.71|0
1643271600000|2022-01-27 08:20:00|6399.2|6399.2|6391.74|6391.74|6399.2|6399.2|6391.74|6391.74|0
1643271900000|2022-01-27 08:25:00|6387.87|6387.87|6393.06|6393.06|6393.06|6393.06|6387.87|6387.87|0
1643272200000|2022-01-27 08:30:00|6393.24|6393.24|6385.19|6385.19|6393.24|6393.24|6384.92|6384.92|0
1643272500000|2022-01-27 08:35:00|6383.97|6383.97|6396|6396|6397.28|6397.28|6383.97|6383.97|0
1643272800000|2022-01-27 08:40:00|6395.98|6395.98|6393.51|6393.51|6395.98|6395.98|6392.7|6392.7|0
1643273100000|2022-01-27 08:45:00|6393.11|6393.11|6388.67|6388.67|6393.11|6393.11|6388.67|6388.67|0
1643273400000|2022-01-27 08:50:00|6388.26|6388.26|6391.44|6391.44|6393.61|6393.61|6388.26|6388.26|0
1643273700000|2022-01-27 08:55:00|6394.93|6394.93|6404.63|6404.63|6404.63|6404.63|6394.93|6394.93|0
1643274000000|2022-01-27 09:00:00|6406.37|6406.37|6406.99|6406.99|6406.99|6406.99|6402.73|6402.73|0
1643274300000|2022-01-27 09:05:00|6404.56|6404.56|6397.72|6397.72|6404.56|6404.56|6397.72|6397.72|0
1643274600000|2022-01-27 09:10:00|6397.53|6397.53|6400.72|6400.72|6400.72|6400.72|6396.62|6396.62|0
1643274900000|2022-01-27 09:15:00|6399.65|6399.65|6403.69|6403.69|6403.69|6403.69|6399.65|6399.65|0
1643275200000|2022-01-27 09:20:00|6403.48|6403.48|6399.53|6399.53|6404.02|6404.02|6399.53|6399.53|0
1643275500000|2022-01-27 09:25:00|6402.53|6402.53|6413.83|6413.83|6413.83|6413.83|6402.53|6402.53|0
1643275800000|2022-01-27 09:30:00|6412.41|6412.41|6408.58|6408.58|6414.54|6414.54|6408.08|6408.08|0
1643276100000|2022-01-27 09:35:00|6407.53|6407.53|6402.9|6402.9|6408.19|6408.19|6402.9|6402.9|0
1643276400000|2022-01-27 09:40:00|6401.93|6401.93|6403.57|6403.57|6404.09|6404.09|6401.93|6401.93|0
1643276700000|2022-01-27 09:45:00|6406.59|6406.59|6415.78|6415.78|6415.78|6415.78|6406.4|6406.4|0
1643277000000|2022-01-27 09:50:00|6417.4|6417.4|6424.37|6424.37|6424.37|6424.37|6415.52|6415.52|0
1643277300000|2022-01-27 09:55:00|6425.42|6425.42|6428.01|6428.01|6428.01|6428.01|6424.87|6424.87|0
1643277600000|2022-01-27 10:00:00|6427.94|6427.94|6428|6428|6428|6428|6425.57|6425.57|0
1643277900000|2022-01-27 10:05:00|6429.34|6429.34|6433.85|6433.85|6433.85|6433.85|6429.34|6429.34|0
1643278200000|2022-01-27 10:10:00|6432.9|6432.9|6431.03|6431.03|6433.68|6433.68|6431.03|6431.03|0
1643278500000|2022-01-27 10:15:00|6430.98|6430.98|6433.37|6433.37|6433.37|6433.37|6430.98|6430.98|0
1643278800000|2022-01-27 10:20:00|6431.4|6431.4|6429.07|6429.07|6431.4|6431.4|6427.85|6427.85|0
1643279100000|2022-01-27 10:25:00|6429.39|6429.39|6429.86|6429.86|6430.76|6430.76|6429.37|6429.37|0
1643279400000|2022-01-27 10:30:00|6428.65|6428.65|6418.42|6418.42|6428.65|6428.65|6418.42|6418.42|0
1643279700000|2022-01-27 10:35:00|6418.51|6418.51|6415.42|6415.42|6419.66|6419.66|6415.42|6415.42|0
1643280000000|2022-01-27 10:40:00|6415.15|6415.15|6415.1|6415.1|6416.08|6416.08|6415.1|6415.1|0
1643280300000|2022-01-27 10:45:00|6413.48|6413.48|6413.27|6413.27|6415.7|6415.7|6413.27|6413.27|0
1643280600000|2022-01-27 10:50:00|6411.1|6411.1|6406.68|6406.68|6411.1|6411.1|6405.21|6405.21|0
1643280900000|2022-01-27 10:55:00|6405.69|6405.69|6397.96|6397.96|6405.69|6405.69|6397.96|6397.96|0
1643281200000|2022-01-27 11:00:00|6397.69|6397.69|6400.2|6400.2|6400.39|6400.39|6397.69|6397.69|0
1643281500000|2022-01-27 11:05:00|6401.72|6401.72|6405.24|6405.24|6407.25|6407.25|6401.72|6401.72|0
1643281800000|2022-01-27 11:10:00|6402.8|6402.8|6403.71|6403.71|6405.09|6405.09|6402.8|6402.8|0
1643282100000|2022-01-27 11:15:00|6403.88|6403.88|6403.78|6403.78|6405.47|6405.47|6403.78|6403.78|0
1643282400000|2022-01-27 11:20:00|6402.63|6402.63|6403|6403|6403.92|6403.92|6402.63|6402.63|0
1643282700000|2022-01-27 11:25:00|6403.92|6403.92|6406.38|6406.38|6406.38|6406.38|6403.92|6403.92|0
1643283000000|2022-01-27 11:30:00|6408.29|6408.29|6404.44|6404.44|6408.29|6408.29|6404.44|6404.44|0
1643283300000|2022-01-27 11:35:00|6404.73|6404.73|6404.35|6404.35|6405.8|6405.8|6403.9|6403.9|0
1643283600000|2022-01-27 11:40:00|6403.18|6403.18|6404.97|6404.97|6404.97|6404.97|6403.18|6403.18|0
1643283900000|2022-01-27 11:45:00|6404.43|6404.43|6406.17|6406.17|6406.17|6406.17|6403.26|6403.26|0
1643284200000|2022-01-27 11:50:00|6405.91|6405.91|6407.27|6407.27|6408.49|6408.49|6405.91|6405.91|0
1643284500000|2022-01-27 11:55:00|6407.41|6407.41|6407.73|6407.73|6407.73|6407.73|6405.23|6405.23|0
1643284800000|2022-01-27 12:00:00|6408.35|6408.35|6405.65|6405.65|6410.17|6410.17|6405.65|6405.65|0
1643285100000|2022-01-27 12:05:00|6406.71|6406.71|6406.58|6406.58|6406.71|6406.71|6405.65|6405.65|0
1643285400000|2022-01-27 12:10:00|6407.34|6407.34|6417.54|6417.54|6417.54|6417.54|6407.34|6407.34|0
1643285700000|2022-01-27 12:15:00|6418.28|6418.28|6415.91|6415.91|6419.76|6419.76|6415.91|6415.91|0
1643286000000|2022-01-27 12:20:00|6416.15|6416.15|6416.63|6416.63|6418.43|6418.43|6416.15|6416.15|0
1643286300000|2022-01-27 12:25:00|6415.71|6415.71|6417.84|6417.84|6418.14|6418.14|6415.71|6415.71|0
1643286600000|2022-01-27 12:30:00|6416.59|6416.59|6414.7|6414.7|6416.99|6416.99|6414.7|6414.7|0
1643286900000|2022-01-27 12:35:00|6414.02|6414.02|6413.43|6413.43|6414.02|6414.02|6413.43|6413.43|0
1643287200000|2022-01-27 12:40:00|6413.09|6413.09|6414.34|6414.34|6414.58|6414.58|6412.85|6412.85|0
1643287500000|2022-01-27 12:45:00|6415.35|6415.35|6418.18|6418.18|6418.18|6418.18|6415.35|6415.35|0
1643287800000|2022-01-27 12:50:00|6416.83|6416.83|6421.3|6421.3|6421.3|6421.3|6416.78|6416.78|0
1643288100000|2022-01-27 12:55:00|6423.57|6423.57|6426.55|6426.55|6427.19|6427.19|6423.57|6423.57|0
1643288400000|2022-01-27 13:00:00|6426.21|6426.21|6429.05|6429.05|6429.05|6429.05|6426.21|6426.21|0
1643288700000|2022-01-27 13:05:00|6428.4|6428.4|6431.25|6431.25|6431.25|6431.25|6428.4|6428.4|0
1643289000000|2022-01-27 13:10:00|6434.18|6434.18|6438.4|6438.4|6438.4|6438.4|6434.18|6434.18|0
1643289300000|2022-01-27 13:15:00|6437.16|6437.16|6436.39|6436.39|6437.86|6437.86|6436.39|6436.39|0
1643289600000|2022-01-27 13:20:00|6437.13|6437.13|6435.96|6435.96|6437.13|6437.13|6433.65|6433.65|0
1643289900000|2022-01-27 13:25:00|6434.95|6434.95|6434.94|6434.94|6437.28|6437.28|6434.94|6434.94|0
1643290200000|2022-01-27 13:30:00|6435.06|6435.06|6431.75|6431.75|6435.06|6435.06|6431.75|6431.75|0
1643290500000|2022-01-27 13:35:00|6433.39|6433.39|6432.66|6432.66|6433.39|6433.39|6432.25|6432.25|0
1643290800000|2022-01-27 13:40:00|6435.07|6435.07|6432.93|6432.93|6435.07|6435.07|6432.77|6432.77|0
1643291100000|2022-01-27 13:45:00|6434.22|6434.22|6431.36|6431.36|6434.55|6434.55|6431.36|6431.36|0
1643291400000|2022-01-27 13:50:00|6434.25|6434.25|6437.21|6437.21|6437.21|6437.21|6434.25|6434.25|0
1643291700000|2022-01-27 13:55:00|6438.8|6438.8|6445.71|6445.71|6445.71|6445.71|6438.8|6438.8|0
1643292000000|2022-01-27 14:00:00|6447.61|6447.61|6447.44|6447.44|6447.61|6447.61|6446.38|6446.38|0
1643292300000|2022-01-27 14:05:00|6447.35|6447.35|6445.07|6445.07|6447.52|6447.52|6445.07|6445.07|0
1643292600000|2022-01-27 14:10:00|6445.28|6445.28|6442.82|6442.82|6445.28|6445.28|6442.04|6442.04|0
1643292900000|2022-01-27 14:15:00|6444.2|6444.2|6440.66|6440.66|6445.52|6445.52|6440.66|6440.66|0
1643293200000|2022-01-27 14:20:00|6441.07|6441.07|6442.92|6442.92|6442.92|6442.92|6441.07|6441.07|0
1643293500000|2022-01-27 14:25:00|6442.3|6442.3|6441.64|6441.64|6442.73|6442.73|6441.57|6441.57|0
1643293800000|2022-01-27 14:30:00|6443.87|6443.87|6446.57|6446.57|6446.98|6446.98|6443.23|6443.23|0
1643294100000|2022-01-27 14:35:00|6444.75|6444.75|6437.59|6437.59|6444.75|6444.75|6434.73|6434.73|0
1643294400000|2022-01-27 14:40:00|6436.53|6436.53|6452.54|6452.54|6452.54|6452.54|6436.53|6436.53|0
1643294700000|2022-01-27 14:45:00|6453.77|6453.77|6458|6458|6458|6458|6452.24|6452.24|0
1643295000000|2022-01-27 14:50:00|6457.15|6457.15|6456.56|6456.56|6458.64|6458.64|6455.12|6455.12|0
1643295300000|2022-01-27 14:55:00|6457.61|6457.61|6454.21|6454.21|6457.61|6457.61|6450.46|6450.46|0
1643295600000|2022-01-27 15:00:00|6456.18|6456.18|6453.15|6453.15|6456.18|6456.18|6451.21|6451.21|0
1643295900000|2022-01-27 15:05:00|6458.62|6458.62|6456.69|6456.69|6458.62|6458.62|6455.81|6455.81|0
1643296200000|2022-01-27 15:10:00|6456.74|6456.74|6458.46|6458.46|6458.57|6458.57|6454.39|6454.39|0
1643296500000|2022-01-27 15:15:00|6460.62|6460.62|6457.73|6457.73|6463.08|6463.08|6457.73|6457.73|0
1643296800000|2022-01-27 15:20:00|6455.88|6455.88|6453.59|6453.59|6459.17|6459.17|6453.59|6453.59|0
1643297100000|2022-01-27 15:25:00|6452.28|6452.28|6450.77|6450.77|6453.52|6453.52|6450.77|6450.77|0
1643297400000|2022-01-27 15:30:00|6449.04|6449.04|6443.57|6443.57|6449.04|6449.04|6441.86|6441.86|0
1643297700000|2022-01-27 15:35:00|6441.23|6441.23|6444.2|6444.2|6444.2|6444.2|6441.23|6441.23|0
1643298000000|2022-01-27 15:40:00|6439.19|6439.19|6440.84|6440.84|6440.84|6440.84|6439.19|6439.19|0
1643298300000|2022-01-27 15:45:00|6443.89|6443.89|6445.82|6445.82|6451.17|6451.17|6443.89|6443.89|0
1643298600000|2022-01-27 15:50:00|6450.05|6450.05|6450.67|6450.67|6450.87|6450.87|6450.05|6450.05|0
1643298900000|2022-01-27 15:55:00|6450.38|6450.38|6458.47|6458.47|6458.47|6458.47|6450.38|6450.38|0
1643299200000|2022-01-27 16:00:00|6457.11|6457.11|6467.86|6467.86|6467.86|6467.86|6457.11|6457.11|0
1643299500000|2022-01-27 16:05:00|6468.28|6468.28|6463.7|6463.7|6470.63|6470.63|6463.7|6463.7|0
1643299800000|2022-01-27 16:10:00|6461.67|6461.67|6463.85|6463.85|6463.99|6463.99|6461.67|6461.67|0
1643300100000|2022-01-27 16:15:00|6463.17|6463.17|6458.99|6458.99|6463.17|6463.17|6458.77|6458.77|0
1643300400000|2022-01-27 16:20:00|6459.7|6459.7|6465.08|6465.08|6465.64|6465.64|6459.7|6459.7|0
1643300700000|2022-01-27 16:25:00|6462.76|6462.76|6460.26|6460.26|6462.76|6462.76|6459.76|6459.76|0
1643357700000|2022-01-28 08:15:00|6435.71|6435.71|6426.71|6426.71|6435.71|6435.71|6426.71|6426.71|0
1643358000000|2022-01-28 08:20:00|6417.88|6417.88|6405.2|6405.2|6417.88|6417.88|6405.2|6405.2|0
1643358300000|2022-01-28 08:25:00|6407.76|6407.76|6400.98|6400.98|6407.76|6407.76|6400.98|6400.98|0
1643358600000|2022-01-28 08:30:00|6398.02|6398.02|6393.76|6393.76|6403.56|6403.56|6393.76|6393.76|0
1643358900000|2022-01-28 08:35:00|6393.85|6393.85|6404.22|6404.22|6404.22|6404.22|6393.85|6393.85|0
1643359200000|2022-01-28 08:40:00|6405.16|6405.16|6404.81|6404.81|6406.68|6406.68|6402.93|6402.93|0
1643359500000|2022-01-28 08:45:00|6401.3|6401.3|6415.87|6415.87|6415.87|6415.87|6396|6396|0
1643359800000|2022-01-28 08:50:00|6414.31|6414.31|6414.35|6414.35|6417.02|6417.02|6414.31|6414.31|0
1643360100000|2022-01-28 08:55:00|6414.01|6414.01|6413.44|6413.44|6414.01|6414.01|6407.05|6407.05|0
1643360400000|2022-01-28 09:00:00|6414.87|6414.87|6412.16|6412.16|6415.17|6415.17|6412.07|6412.07|0
1643360700000|2022-01-28 09:05:00|6410.56|6410.56|6401.91|6401.91|6411.95|6411.95|6401.91|6401.91|0
1643361000000|2022-01-28 09:10:00|6401.9|6401.9|6404.25|6404.25|6404.25|6404.25|6401.9|6401.9|0
1643361300000|2022-01-28 09:15:00|6405.92|6405.92|6405.21|6405.21|6406.26|6406.26|6404.44|6404.44|0
1643361600000|2022-01-28 09:20:00|6405|6405|6405.79|6405.79|6405.79|6405.79|6404.58|6404.58|0
1643361900000|2022-01-28 09:25:00|6403.81|6403.81|6405.96|6405.96|6406.28|6406.28|6403.81|6403.81|0
1643362200000|2022-01-28 09:30:00|6402.93|6402.93|6402.19|6402.19|6405.34|6405.34|6402.17|6402.17|0
1643362500000|2022-01-28 09:35:00|6401.79|6401.79|6401.11|6401.11|6401.79|6401.79|6400.91|6400.91|0
1643362800000|2022-01-28 09:40:00|6401.57|6401.57|6406.72|6406.72|6406.72|6406.72|6401.57|6401.57|0
1643363100000|2022-01-28 09:45:00|6408.51|6408.51|6409.69|6409.69|6409.69|6409.69|6408.51|6408.51|0
1643363400000|2022-01-28 09:50:00|6406.74|6406.74|6405.49|6405.49|6407.55|6407.55|6405.49|6405.49|0
1643363700000|2022-01-28 09:55:00|6403.31|6403.31|6399.51|6399.51|6403.94|6403.94|6398.01|6398.01|0
1643364000000|2022-01-28 10:00:00|6400.68|6400.68|6396.26|6396.26|6400.68|6400.68|6396.12|6396.12|0
1643364300000|2022-01-28 10:05:00|6395.59|6395.59|6395.49|6395.49|6395.59|6395.59|6394.36|6394.36|0
1643364600000|2022-01-28 10:10:00|6391.5|6391.5|6392.94|6392.94|6392.94|6392.94|6391.5|6391.5|0
1643364900000|2022-01-28 10:15:00|6392.95|6392.95|6391.51|6391.51|6393.73|6393.73|6391.51|6391.51|0
1643365200000|2022-01-28 10:20:00|6391.24|6391.24|6387.33|6387.33|6391.24|6391.24|6387.33|6387.33|0
1643365500000|2022-01-28 10:25:00|6388.1|6388.1|6391.56|6391.56|6391.94|6391.94|6388.1|6388.1|0
1643365800000|2022-01-28 10:30:00|6386.83|6386.83|6385.43|6385.43|6387.89|6387.89|6385.25|6385.25|0
1643366100000|2022-01-28 10:35:00|6386.97|6386.97|6383.68|6383.68|6386.97|6386.97|6383.68|6383.68|0
1643366400000|2022-01-28 10:40:00|6381.73|6381.73|6383.09|6383.09|6383.25|6383.25|6381.68|6381.68|0
1643366700000|2022-01-28 10:45:00|6386.53|6386.53|6391.41|6391.41|6391.41|6391.41|6386.53|6386.53|0
1643367000000|2022-01-28 10:50:00|6395.06|6395.06|6395.59|6395.59|6396.04|6396.04|6394.51|6394.51|0
1643367300000|2022-01-28 10:55:00|6397.77|6397.77|6397.4|6397.4|6397.77|6397.77|6395.27|6395.27|0
1643367600000|2022-01-28 11:00:00|6397.8|6397.8|6409.33|6409.33|6409.33|6409.33|6397.8|6397.8|0
1643367900000|2022-01-28 11:05:00|6409.89|6409.89|6412.96|6412.96|6414.02|6414.02|6409.54|6409.54|0
1643368200000|2022-01-28 11:10:00|6412.33|6412.33|6412.34|6412.34|6412.34|6412.34|6408.73|6408.73|0
1643368500000|2022-01-28 11:15:00|6410.02|6410.02|6404.52|6404.52|6410.02|6410.02|6404.52|6404.52|0
1643368800000|2022-01-28 11:20:00|6403.37|6403.37|6398.49|6398.49|6403.37|6403.37|6398.18|6398.18|0
1643369100000|2022-01-28 11:25:00|6402.07|6402.07|6401.29|6401.29|6402.26|6402.26|6401.17|6401.17|0
1643369400000|2022-01-28 11:30:00|6402.51|6402.51|6403.08|6403.08|6403.97|6403.97|6402.51|6402.51|0
1643369700000|2022-01-28 11:35:00|6403.85|6403.85|6407.88|6407.88|6407.88|6407.88|6403.85|6403.85|0
1643370000000|2022-01-28 11:40:00|6407.97|6407.97|6405.79|6405.79|6408.49|6408.49|6405.79|6405.79|0
1643370300000|2022-01-28 11:45:00|6402.57|6402.57|6403.68|6403.68|6403.68|6403.68|6401.84|6401.84|0
1643370600000|2022-01-28 11:50:00|6404.39|6404.39|6404.7|6404.7|6405.71|6405.71|6404.39|6404.39|0
1643370900000|2022-01-28 11:55:00|6404.73|6404.73|6406.45|6406.45|6406.45|6406.45|6403.75|6403.75|0
1643371200000|2022-01-28 12:00:00|6406.54|6406.54|6407.66|6407.66|6407.95|6407.95|6405.49|6405.49|0
1643371500000|2022-01-28 12:05:00|6407.21|6407.21|6402.62|6402.62|6407.21|6407.21|6402.62|6402.62|0
1643371800000|2022-01-28 12:10:00|6401.17|6401.17|6398.8|6398.8|6401.17|6401.17|6397.12|6397.12|0
1643372100000|2022-01-28 12:15:00|6398.55|6398.55|6397.71|6397.71|6399.68|6399.68|6397.71|6397.71|0
1643372400000|2022-01-28 12:20:00|6396.2|6396.2|6390.11|6390.11|6396.53|6396.53|6390.11|6390.11|0
1643372700000|2022-01-28 12:25:00|6388.89|6388.89|6389.28|6389.28|6389.33|6389.33|6387.67|6387.67|0
1643373000000|2022-01-28 12:30:00|6388.68|6388.68|6388.5|6388.5|6388.68|6388.68|6387.58|6387.58|0
1643373300000|2022-01-28 12:35:00|6387.17|6387.17|6380.64|6380.64|6387.17|6387.17|6380.53|6380.53|0
1643373600000|2022-01-28 12:40:00|6379.79|6379.79|6376.88|6376.88|6379.92|6379.92|6376.77|6376.77|0
1643373900000|2022-01-28 12:45:00|6375.36|6375.36|6372.42|6372.42|6375.36|6375.36|6372.42|6372.42|0
1643374200000|2022-01-28 12:50:00|6372.15|6372.15|6375.02|6375.02|6375.02|6375.02|6371.71|6371.71|0
1643374500000|2022-01-28 12:55:00|6375.82|6375.82|6375.55|6375.55|6375.99|6375.99|6374.76|6374.76|0
1643374800000|2022-01-28 13:00:00|6375.81|6375.81|6382.62|6382.62|6382.62|6382.62|6375.81|6375.81|0
1643375100000|2022-01-28 13:05:00|6382.57|6382.57|6384.36|6384.36|6384.36|6384.36|6381.91|6381.91|0
1643375400000|2022-01-28 13:10:00|6386.27|6386.27|6388.18|6388.18|6388.42|6388.42|6386.27|6386.27|0
1643375700000|2022-01-28 13:15:00|6389.38|6389.38|6396.47|6396.47|6398.79|6398.79|6389.38|6389.38|0
1643376000000|2022-01-28 13:20:00|6397.1|6397.1|6395.7|6395.7|6397.1|6397.1|6394.61|6394.61|0
1643376300000|2022-01-28 13:25:00|6394.35|6394.35|6396.31|6396.31|6396.31|6396.31|6392.58|6392.58|0
1643376600000|2022-01-28 13:30:00|6396.7|6396.7|6410.12|6410.12|6410.12|6410.12|6396.7|6396.7|0
1643376900000|2022-01-28 13:35:00|6410.49|6410.49|6411.37|6411.37|6413.87|6413.87|6410.49|6410.49|0
1643377200000|2022-01-28 13:40:00|6413.5|6413.5|6417.66|6417.66|6417.66|6417.66|6413.5|6413.5|0
1643377500000|2022-01-28 13:45:00|6415.77|6415.77|6412.52|6412.52|6416.76|6416.76|6412.52|6412.52|0
1643377800000|2022-01-28 13:50:00|6411.5|6411.5|6406.52|6406.52|6411.5|6411.5|6406.52|6406.52|0
1643378100000|2022-01-28 13:55:00|6407.23|6407.23|6411.02|6411.02|6411.02|6411.02|6407.07|6407.07|0
1643378400000|2022-01-28 14:00:00|6412.37|6412.37|6407.07|6407.07|6412.37|6412.37|6407.07|6407.07|0
1643378700000|2022-01-28 14:05:00|6409.85|6409.85|6412.9|6412.9|6412.9|6412.9|6409.85|6409.85|0
1643379000000|2022-01-28 14:10:00|6412.28|6412.28|6410.18|6410.18|6413.27|6413.27|6410.18|6410.18|0
1643379300000|2022-01-28 14:15:00|6408.73|6408.73|6408.2|6408.2|6408.73|6408.73|6408.03|6408.03|0
1643379600000|2022-01-28 14:20:00|6407.97|6407.97|6410.33|6410.33|6410.51|6410.51|6407.97|6407.97|0
1643379900000|2022-01-28 14:25:00|6408.57|6408.57|6409.39|6409.39|6409.75|6409.75|6408.26|6408.26|0
1643380200000|2022-01-28 14:30:00|6409.02|6409.02|6404.17|6404.17|6413.43|6413.43|6404.17|6404.17|0
1643380500000|2022-01-28 14:35:00|6403.78|6403.78|6403.42|6403.42|6403.78|6403.78|6402.98|6402.98|0
1643380800000|2022-01-28 14:40:00|6402.11|6402.11|6400.91|6400.91|6402.31|6402.31|6399.66|6399.66|0
1643381100000|2022-01-28 14:45:00|6401.55|6401.55|6391.42|6391.42|6401.55|6401.55|6391.42|6391.42|0
1643381400000|2022-01-28 14:50:00|6390.06|6390.06|6391.5|6391.5|6392.25|6392.25|6390.06|6390.06|0
1643381700000|2022-01-28 14:55:00|6387.49|6387.49|6390.09|6390.09|6390.09|6390.09|6387.46|6387.46|0
1643382000000|2022-01-28 15:00:00|6388.25|6388.25|6380.85|6380.85|6388.25|6388.25|6380.24|6380.24|0
1643382300000|2022-01-28 15:05:00|6379.95|6379.95|6381.72|6381.72|6382.89|6382.89|6379.95|6379.95|0
1643382600000|2022-01-28 15:10:00|6382.91|6382.91|6387.38|6387.38|6391.87|6391.87|6382.91|6382.91|0
1643382900000|2022-01-28 15:15:00|6385.46|6385.46|6391.02|6391.02|6391.02|6391.02|6385.46|6385.46|0
1643383200000|2022-01-28 15:20:00|6395.26|6395.26|6395.72|6395.72|6398.03|6398.03|6395.26|6395.26|0
1643383500000|2022-01-28 15:25:00|6397.39|6397.39|6390.37|6390.37|6397.39|6397.39|6390.37|6390.37|0
1643383800000|2022-01-28 15:30:00|6390.82|6390.82|6385.99|6385.99|6390.82|6390.82|6385.99|6385.99|0
1643384100000|2022-01-28 15:35:00|6382.86|6382.86|6386.5|6386.5|6386.5|6386.5|6382.86|6382.86|0
1643384400000|2022-01-28 15:40:00|6385.74|6385.74|6375.31|6375.31|6385.74|6385.74|6375.31|6375.31|0
1643384700000|2022-01-28 15:45:00|6373.09|6373.09|6381.07|6381.07|6382.95|6382.95|6372.29|6372.29|0
1643385000000|2022-01-28 15:50:00|6386.13|6386.13|6393.35|6393.35|6393.35|6393.35|6386.13|6386.13|0
1643385300000|2022-01-28 15:55:00|6395.07|6395.07|6393.22|6393.22|6395.07|6395.07|6393.22|6393.22|0
1643385600000|2022-01-28 16:00:00|6395.68|6395.68|6396.66|6396.66|6396.66|6396.66|6394.64|6394.64|0
1643385900000|2022-01-28 16:05:00|6394.58|6394.58|6399.95|6399.95|6399.95|6399.95|6394.58|6394.58|0
1643386200000|2022-01-28 16:10:00|6400.24|6400.24|6402.72|6402.72|6403.75|6403.75|6400.24|6400.24|0
1643386500000|2022-01-28 16:15:00|6402.22|6402.22|6405.33|6405.33|6406|6406|6402.22|6402.22|0
1643386800000|2022-01-28 16:20:00|6407.78|6407.78|6405.7|6405.7|6407.78|6407.78|6405.14|6405.14|0
1643387100000|2022-01-28 16:25:00|6406.68|6406.68|6409.38|6409.38|6412.88|6412.88|6406.68|6406.68|0
1643616900000|2022-01-31 08:15:00|6426.09|6426.09|6422.83|6422.83|6427.56|6427.56|6421.86|6421.86|0
1643617200000|2022-01-31 08:20:00|6423.34|6423.34|6422.41|6422.41|6423.34|6423.34|6413.65|6413.65|0
1643617500000|2022-01-31 08:25:00|6419.84|6419.84|6415.52|6415.52|6419.84|6419.84|6415.52|6415.52|0
1643617800000|2022-01-31 08:30:00|6414.86|6414.86|6407.08|6407.08|6414.86|6414.86|6407.08|6407.08|0
1643618100000|2022-01-31 08:35:00|6409.58|6409.58|6417.68|6417.68|6417.68|6417.68|6409.58|6409.58|0
1643618400000|2022-01-31 08:40:00|6416.65|6416.65|6420.5|6420.5|6420.5|6420.5|6415.76|6415.76|0
1643618700000|2022-01-31 08:45:00|6422.26|6422.26|6428.84|6428.84|6429.45|6429.45|6422.26|6422.26|0
1643619000000|2022-01-31 08:50:00|6435.03|6435.03|6436.59|6436.59|6436.59|6436.59|6432.19|6432.19|0
1643619300000|2022-01-31 08:55:00|6435.46|6435.46|6430.56|6430.56|6435.46|6435.46|6430.56|6430.56|0
1643619600000|2022-01-31 09:00:00|6430.96|6430.96|6430.26|6430.26|6431.9|6431.9|6430.26|6430.26|0
1643619900000|2022-01-31 09:05:00|6428.38|6428.38|6421.64|6421.64|6428.38|6428.38|6419.3|6419.3|0
1643620200000|2022-01-31 09:10:00|6423.02|6423.02|6421.33|6421.33|6423.02|6423.02|6418.58|6418.58|0
1643620500000|2022-01-31 09:15:00|6422.61|6422.61|6422.88|6422.88|6424.28|6424.28|6422.61|6422.61|0
1643620800000|2022-01-31 09:20:00|6424.31|6424.31|6417.15|6417.15|6424.31|6424.31|6417.15|6417.15|0
1643621100000|2022-01-31 09:25:00|6414.99|6414.99|6416.23|6416.23|6416.23|6416.23|6414.58|6414.58|0
1643621400000|2022-01-31 09:30:00|6414.05|6414.05|6411.98|6411.98|6414.05|6414.05|6410.81|6410.81|0
1643621700000|2022-01-31 09:35:00|6411.82|6411.82|6417.44|6417.44|6417.44|6417.44|6411.82|6411.82|0
1643622000000|2022-01-31 09:40:00|6418.02|6418.02|6420.82|6420.82|6420.82|6420.82|6417.95|6417.95|0
1643622300000|2022-01-31 09:45:00|6423.26|6423.26|6422.86|6422.86|6423.26|6423.26|6422.27|6422.27|0
1643622600000|2022-01-31 09:50:00|6422.83|6422.83|6418.68|6418.68|6422.83|6422.83|6418.68|6418.68|0
1643622900000|2022-01-31 09:55:00|6417.46|6417.46|6418.43|6418.43|6418.43|6418.43|6417.46|6417.46|0
1643623200000|2022-01-31 10:00:00|6419.58|6419.58|6420.08|6420.08|6420.08|6420.08|6417.88|6417.88|0
1643623500000|2022-01-31 10:05:00|6420.32|6420.32|6420.22|6420.22|6420.32|6420.32|6417.75|6417.75|0
1643623800000|2022-01-31 10:10:00|6423.52|6423.52|6418.73|6418.73|6423.52|6423.52|6418.73|6418.73|0
1643624100000|2022-01-31 10:15:00|6420.81|6420.81|6421.83|6421.83|6421.83|6421.83|6419.58|6419.58|0
1643624400000|2022-01-31 10:20:00|6422.03|6422.03|6418.93|6418.93|6422.03|6422.03|6418.23|6418.23|0
1643624700000|2022-01-31 10:25:00|6420.18|6420.18|6423.39|6423.39|6423.39|6423.39|6418.68|6418.68|0
1643625000000|2022-01-31 10:30:00|6425|6425|6414.6|6414.6|6425|6425|6414.6|6414.6|0
1643625300000|2022-01-31 10:35:00|6413.51|6413.51|6410.41|6410.41|6413.78|6413.78|6410.41|6410.41|0
1643625600000|2022-01-31 10:40:00|6408.43|6408.43|6411.11|6411.11|6411.79|6411.79|6408.37|6408.37|0
1643625900000|2022-01-31 10:45:00|6410.21|6410.21|6413.18|6413.18|6413.18|6413.18|6410.21|6410.21|0
1643626200000|2022-01-31 10:50:00|6415.41|6415.41|6415.47|6415.47|6415.47|6415.47|6414.83|6414.83|0
1643626500000|2022-01-31 10:55:00|6413.96|6413.96|6413.86|6413.86|6413.96|6413.96|6411.71|6411.71|0
1643626800000|2022-01-31 11:00:00|6417.74|6417.74|6414.86|6414.86|6418.56|6418.56|6414.86|6414.86|0
1643627100000|2022-01-31 11:05:00|6414.84|6414.84|6415.93|6415.93|6416.7|6416.7|6414.18|6414.18|0
1643627400000|2022-01-31 11:10:00|6417.14|6417.14|6413.4|6413.4|6417.61|6417.61|6413.4|6413.4|0
1643627700000|2022-01-31 11:15:00|6413.67|6413.67|6413.6|6413.6|6414.83|6414.83|6413.6|6413.6|0
1643628000000|2022-01-31 11:20:00|6413.11|6413.11|6413.85|6413.85|6414.34|6414.34|6412.24|6412.24|0
1643628300000|2022-01-31 11:25:00|6414.23|6414.23|6408.09|6408.09|6414.23|6414.23|6408.09|6408.09|0
1643628600000|2022-01-31 11:30:00|6408.27|6408.27|6410.74|6410.74|6410.74|6410.74|6408.27|6408.27|0
1643628900000|2022-01-31 11:35:00|6410.49|6410.49|6409.5|6409.5|6411.39|6411.39|6409.5|6409.5|0
1643629200000|2022-01-31 11:40:00|6409.2|6409.2|6410.98|6410.98|6410.98|6410.98|6408.82|6408.82|0
1643629500000|2022-01-31 11:45:00|6409.15|6409.15|6407.83|6407.83|6409.2|6409.2|6407.83|6407.83|0
1643629800000|2022-01-31 11:50:00|6407.01|6407.01|6410.13|6410.13|6410.42|6410.42|6407.01|6407.01|0
1643630100000|2022-01-31 11:55:00|6409.68|6409.68|6414.52|6414.52|6414.82|6414.82|6409.68|6409.68|0
1643630400000|2022-01-31 12:00:00|6414.11|6414.11|6415.63|6415.63|6416.29|6416.29|6414.11|6414.11|0
1643630700000|2022-01-31 12:05:00|6413.64|6413.64|6410.68|6410.68|6413.64|6413.64|6410.62|6410.62|0
1643631000000|2022-01-31 12:10:00|6411.52|6411.52|6415.07|6415.07|6415.54|6415.54|6411.52|6411.52|0
1643631300000|2022-01-31 12:15:00|6412.94|6412.94|6412.21|6412.21|6412.94|6412.94|6409.29|6409.29|0
1643631600000|2022-01-31 12:20:00|6412.64|6412.64|6402.6|6402.6|6412.64|6412.64|6402.6|6402.6|0
1643631900000|2022-01-31 12:25:00|6402.29|6402.29|6401.6|6401.6|6403.62|6403.62|6401.6|6401.6|0
1643632200000|2022-01-31 12:30:00|6401.97|6401.97|6402.59|6402.59|6403.6|6403.6|6401.97|6401.97|0
1643632500000|2022-01-31 12:35:00|6403.68|6403.68|6407.12|6407.12|6407.12|6407.12|6403.68|6403.68|0
1643632800000|2022-01-31 12:40:00|6406.79|6406.79|6403.77|6403.77|6407.23|6407.23|6403.69|6403.69|0
1643633100000|2022-01-31 12:45:00|6404.13|6404.13|6410.54|6410.54|6411.28|6411.28|6404.13|6404.13|0
1643633400000|2022-01-31 12:50:00|6411.72|6411.72|6410.08|6410.08|6411.72|6411.72|6410.08|6410.08|0
1643633700000|2022-01-31 12:55:00|6409.07|6409.07|6409.3|6409.3|6409.3|6409.3|6408.35|6408.35|0
1643634000000|2022-01-31 13:00:00|6409.28|6409.28|6408.02|6408.02|6410.41|6410.41|6408.02|6408.02|0
1643634300000|2022-01-31 13:05:00|6407.4|6407.4|6402.74|6402.74|6407.4|6407.4|6402.74|6402.74|0
1643634600000|2022-01-31 13:10:00|6401.99|6401.99|6404.16|6404.16|6404.16|6404.16|6400.43|6400.43|0
1643634900000|2022-01-31 13:15:00|6405.8|6405.8|6413.61|6413.61|6413.61|6413.61|6405.8|6405.8|0
1643635200000|2022-01-31 13:20:00|6412.17|6412.17|6411.83|6411.83|6412.57|6412.57|6411.83|6411.83|0
1643635500000|2022-01-31 13:25:00|6411.81|6411.81|6411.68|6411.68|6411.81|6411.81|6410.08|6410.08|0
1643635800000|2022-01-31 13:30:00|6414.51|6414.51|6417.32|6417.32|6417.32|6417.32|6414.51|6414.51|0
1643636100000|2022-01-31 13:35:00|6418.87|6418.87|6420.37|6420.37|6420.37|6420.37|6417.55|6417.55|0
1643636400000|2022-01-31 13:40:00|6420.63|6420.63|6417.57|6417.57|6420.63|6420.63|6416.98|6416.98|0
1643636700000|2022-01-31 13:45:00|6418.18|6418.18|6412.82|6412.82|6418.18|6418.18|6412.82|6412.82|0
1643637000000|2022-01-31 13:50:00|6415.01|6415.01|6411.05|6411.05|6415.01|6415.01|6411.05|6411.05|0
1643637300000|2022-01-31 13:55:00|6408.94|6408.94|6408.51|6408.51|6410.61|6410.61|6408.51|6408.51|0
1643637600000|2022-01-31 14:00:00|6409.02|6409.02|6405.29|6405.29|6409.02|6409.02|6404.07|6404.07|0
1643637900000|2022-01-31 14:05:00|6405.69|6405.69|6409.07|6409.07|6409.07|6409.07|6405.69|6405.69|0
1643638200000|2022-01-31 14:10:00|6409.15|6409.15|6409.4|6409.4|6412.56|6412.56|6408.43|6408.43|0
1643638500000|2022-01-31 14:15:00|6407.37|6407.37|6411.48|6411.48|6411.48|6411.48|6406.87|6406.87|0
1643638800000|2022-01-31 14:20:00|6410.52|6410.52|6408.72|6408.72|6410.52|6410.52|6408.72|6408.72|0
1643639100000|2022-01-31 14:25:00|6407.97|6407.97|6408.04|6408.04|6408.78|6408.78|6407.87|6407.87|0
1643639400000|2022-01-31 14:30:00|6407.48|6407.48|6411.09|6411.09|6411.09|6411.09|6407.48|6407.48|0
1643639700000|2022-01-31 14:35:00|6418.58|6418.58|6419.27|6419.27|6422.5|6422.5|6416.3|6416.3|0
1643640000000|2022-01-31 14:40:00|6418.89|6418.89|6425.93|6425.93|6425.93|6425.93|6418.89|6418.89|0
1643640300000|2022-01-31 14:45:00|6428.12|6428.12|6424.25|6424.25|6428.12|6428.12|6424.25|6424.25|0
1643640600000|2022-01-31 14:50:00|6422.89|6422.89|6432.6|6432.6|6432.6|6432.6|6420.13|6420.13|0
1643640900000|2022-01-31 14:55:00|6432.61|6432.61|6438.63|6438.63|6438.63|6438.63|6432.61|6432.61|0
1643641200000|2022-01-31 15:00:00|6444.96|6444.96|6441.89|6441.89|6444.96|6444.96|6440.31|6440.31|0
1643641500000|2022-01-31 15:05:00|6443.83|6443.83|6447.2|6447.2|6447.2|6447.2|6443.13|6443.13|0
1643641800000|2022-01-31 15:10:00|6448.26|6448.26|6444.23|6444.23|6448.26|6448.26|6444.15|6444.15|0
1643642100000|2022-01-31 15:15:00|6445.08|6445.08|6444.87|6444.87|6445.16|6445.16|6443.63|6443.63|0
1643642400000|2022-01-31 15:20:00|6441.29|6441.29|6448.86|6448.86|6449.06|6449.06|6441.29|6441.29|0
1643642700000|2022-01-31 15:25:00|6447.13|6447.13|6437.88|6437.88|6447.13|6447.13|6437.88|6437.88|0
1643643000000|2022-01-31 15:30:00|6434.1|6434.1|6434.89|6434.89|6436.33|6436.33|6433.01|6433.01|0
1643643300000|2022-01-31 15:35:00|6434.84|6434.84|6433.74|6433.74|6436.87|6436.87|6433.74|6433.74|0
1643643600000|2022-01-31 15:40:00|6432.86|6432.86|6440.89|6440.89|6440.89|6440.89|6432.63|6432.63|0
1643643900000|2022-01-31 15:45:00|6442.73|6442.73|6441.7|6441.7|6442.73|6442.73|6439.43|6439.43|0
1643644200000|2022-01-31 15:50:00|6444.4|6444.4|6446.25|6446.25|6448.4|6448.4|6444.4|6444.4|0
1643644500000|2022-01-31 15:55:00|6447.45|6447.45|6456.26|6456.26|6456.83|6456.83|6447.45|6447.45|0
1643644800000|2022-01-31 16:00:00|6461.58|6461.58|6461.38|6461.38|6462.59|6462.59|6461.38|6461.38|0
1643645100000|2022-01-31 16:05:00|6459.72|6459.72|6461.09|6461.09|6461.09|6461.09|6457.97|6457.97|0
1643645400000|2022-01-31 16:10:00|6459.73|6459.73|6459.86|6459.86|6459.86|6459.86|6457.2|6457.2|0
1643645700000|2022-01-31 16:15:00|6457.77|6457.77|6453.9|6453.9|6457.77|6457.77|6453.9|6453.9|0
1643646000000|2022-01-31 16:20:00|6454.33|6454.33|6453.09|6453.09|6454.33|6454.33|6452.69|6452.69|0
1643646300000|2022-01-31 16:25:00|6453.58|6453.58|6446.98|6446.98|6453.58|6453.58|6446.94|6446.94|0
1643703300000|2022-02-01 08:15:00|6513.6|6513.6|6509.1|6509.1|6513.6|6513.6|6508.67|6508.67|0
1643703600000|2022-02-01 08:20:00|6513.48|6513.48|6515.95|6515.95|6516.75|6516.75|6511.99|6511.99|0
1643703900000|2022-02-01 08:25:00|6515.84|6515.84|6530.46|6530.46|6530.46|6530.46|6514.94|6514.94|0
1643704200000|2022-02-01 08:30:00|6532.76|6532.76|6534.85|6534.85|6536.04|6536.04|6532.76|6532.76|0
1643704500000|2022-02-01 08:35:00|6534.97|6534.97|6536.32|6536.32|6538.21|6538.21|6533.96|6533.96|0
1643704800000|2022-02-01 08:40:00|6539.07|6539.07|6544.64|6544.64|6544.64|6544.64|6539.07|6539.07|0
1643705100000|2022-02-01 08:45:00|6546.71|6546.71|6547.11|6547.11|6548.19|6548.19|6545.05|6545.05|0
1643705400000|2022-02-01 08:50:00|6548.92|6548.92|6540.14|6540.14|6548.92|6548.92|6540.14|6540.14|0
1643705700000|2022-02-01 08:55:00|6540.7|6540.7|6544|6544|6544|6544|6539.77|6539.77|0
1643706000000|2022-02-01 09:00:00|6543.19|6543.19|6542.11|6542.11|6543.19|6543.19|6536.87|6536.87|0
1643706300000|2022-02-01 09:05:00|6541.87|6541.87|6534.5|6534.5|6541.87|6541.87|6533.08|6533.08|0
1643706600000|2022-02-01 09:10:00|6532.57|6532.57|6534.58|6534.58|6534.58|6534.58|6531.31|6531.31|0
1643706900000|2022-02-01 09:15:00|6534.28|6534.28|6530.59|6530.59|6534.28|6534.28|6530.59|6530.59|0
1643707200000|2022-02-01 09:20:00|6529.76|6529.76|6517.87|6517.87|6529.76|6529.76|6517.87|6517.87|0
1643707500000|2022-02-01 09:25:00|6517.54|6517.54|6510.98|6510.98|6517.54|6517.54|6510.98|6510.98|0
1643707800000|2022-02-01 09:30:00|6509.54|6509.54|6513.81|6513.81|6513.81|6513.81|6509.54|6509.54|0
1643708100000|2022-02-01 09:35:00|6514.21|6514.21|6516.59|6516.59|6516.59|6516.59|6513.23|6513.23|0
1643708400000|2022-02-01 09:40:00|6516.43|6516.43|6511.12|6511.12|6516.43|6516.43|6511.12|6511.12|0
1643708700000|2022-02-01 09:45:00|6509.26|6509.26|6509.53|6509.53|6509.53|6509.53|6508.71|6508.71|0
1643709000000|2022-02-01 09:50:00|6509.16|6509.16|6516.03|6516.03|6516.34|6516.34|6508.47|6508.47|0
1643709300000|2022-02-01 09:55:00|6516.81|6516.81|6518.42|6518.42|6518.42|6518.42|6516.81|6516.81|0
1643709600000|2022-02-01 10:00:00|6520.96|6520.96|6522.62|6522.62|6522.62|6522.62|6520.96|6520.96|0
1643709900000|2022-02-01 10:05:00|6525.01|6525.01|6525.82|6525.82|6527.09|6527.09|6525.01|6525.01|0
1643710200000|2022-02-01 10:10:00|6525.48|6525.48|6523.45|6523.45|6525.94|6525.94|6523.45|6523.45|0
1643710500000|2022-02-01 10:15:00|6522.72|6522.72|6524.64|6524.64|6525.52|6525.52|6522.72|6522.72|0
1643710800000|2022-02-01 10:20:00|6526.39|6526.39|6522.86|6522.86|6526.39|6526.39|6522.86|6522.86|0
1643711100000|2022-02-01 10:25:00|6522.47|6522.47|6524.06|6524.06|6524.07|6524.07|6522.47|6522.47|0
1643711400000|2022-02-01 10:30:00|6523.8|6523.8|6524.42|6524.42|6524.42|6524.42|6522.18|6522.18|0
1643711700000|2022-02-01 10:35:00|6522.72|6522.72|6524.14|6524.14|6525.2|6525.2|6522.72|6522.72|0
1643712000000|2022-02-01 10:40:00|6524.99|6524.99|6524.36|6524.36|6524.99|6524.99|6522.87|6522.87|0
1643712300000|2022-02-01 10:45:00|6522.87|6522.87|6521.18|6521.18|6522.87|6522.87|6521.18|6521.18|0
1643712600000|2022-02-01 10:50:00|6521|6521|6520.07|6520.07|6521.18|6521.18|6518.75|6518.75|0
1643712900000|2022-02-01 10:55:00|6518.15|6518.15|6516.09|6516.09|6518.15|6518.15|6516.09|6516.09|0
1643713200000|2022-02-01 11:00:00|6516.5|6516.5|6520|6520|6520|6520|6516.07|6516.07|0
1643713500000|2022-02-01 11:05:00|6518.36|6518.36|6518.27|6518.27|6519.75|6519.75|6518.27|6518.27|0
1643713800000|2022-02-01 11:10:00|6519.2|6519.2|6516.77|6516.77|6519.2|6519.2|6516.72|6516.72|0
1643714100000|2022-02-01 11:15:00|6516.74|6516.74|6515.6|6515.6|6518.01|6518.01|6515.6|6515.6|0
1643714400000|2022-02-01 11:20:00|6515.18|6515.18|6514.39|6514.39|6515.71|6515.71|6514.39|6514.39|0
1643714700000|2022-02-01 11:25:00|6514.8|6514.8|6515.91|6515.91|6515.91|6515.91|6513.41|6513.41|0
1643715000000|2022-02-01 11:30:00|6515.55|6515.55|6515.03|6515.03|6516.61|6516.61|6515.03|6515.03|0
1643715300000|2022-02-01 11:35:00|6514.85|6514.85|6514.52|6514.52|6515.08|6515.08|6514.52|6514.52|0
1643715600000|2022-02-01 11:40:00|6512.14|6512.14|6508.27|6508.27|6512.14|6512.14|6508.27|6508.27|0
1643715900000|2022-02-01 11:45:00|6506.46|6506.46|6511.74|6511.74|6511.9|6511.9|6506.46|6506.46|0
1643716200000|2022-02-01 11:50:00|6510.97|6510.97|6510.45|6510.45|6511.67|6511.67|6510.45|6510.45|0
1643716500000|2022-02-01 11:55:00|6511.16|6511.16|6515.01|6515.01|6515.01|6515.01|6511.16|6511.16|0
1643716800000|2022-02-01 12:00:00|6515.12|6515.12|6512.53|6512.53|6515.12|6515.12|6512.44|6512.44|0
1643717100000|2022-02-01 12:05:00|6511.77|6511.77|6514.45|6514.45|6514.98|6514.98|6511.77|6511.77|0
1643717400000|2022-02-01 12:10:00|6515.48|6515.48|6515.65|6515.65|6516.3|6516.3|6515.48|6515.48|0
1643717700000|2022-02-01 12:15:00|6518.83|6518.83|6519.31|6519.31|6520.34|6520.34|6518.83|6518.83|0
1643718000000|2022-02-01 12:20:00|6518|6518|6518.53|6518.53|6518.53|6518.53|6517.52|6517.52|0
1643718300000|2022-02-01 12:25:00|6519.72|6519.72|6521.19|6521.19|6521.19|6521.19|6519.72|6519.72|0
1643718600000|2022-02-01 12:30:00|6522.26|6522.26|6519.97|6519.97|6522.26|6522.26|6519.88|6519.88|0
1643718900000|2022-02-01 12:35:00|6519.12|6519.12|6520.71|6520.71|6520.71|6520.71|6515.84|6515.84|0
1643719200000|2022-02-01 12:40:00|6520.32|6520.32|6520.21|6520.21|6520.32|6520.32|6519.49|6519.49|0
1643719500000|2022-02-01 12:45:00|6517.98|6517.98|6517.84|6517.84|6517.98|6517.98|6515.62|6515.62|0
1643719800000|2022-02-01 12:50:00|6517.73|6517.73|6518.13|6518.13|6518.89|6518.89|6517.73|6517.73|0
1643720100000|2022-02-01 12:55:00|6517.59|6517.59|6520.92|6520.92|6520.92|6520.92|6517.59|6517.59|0
1643720400000|2022-02-01 13:00:00|6521.07|6521.07|6521.86|6521.86|6524.06|6524.06|6521.07|6521.07|0
1643720700000|2022-02-01 13:05:00|6522.17|6522.17|6520.63|6520.63|6522.17|6522.17|6519.86|6519.86|0
1643721000000|2022-02-01 13:10:00|6521.03|6521.03|6519.68|6519.68|6521.03|6521.03|6519.64|6519.64|0
1643721300000|2022-02-01 13:15:00|6519.53|6519.53|6518.81|6518.81|6520.46|6520.46|6518.55|6518.55|0
1643721600000|2022-02-01 13:20:00|6518.7|6518.7|6518.84|6518.84|6519.52|6519.52|6518.69|6518.69|0
1643721900000|2022-02-01 13:25:00|6518.64|6518.64|6515.32|6515.32|6518.64|6518.64|6515.32|6515.32|0
1643722200000|2022-02-01 13:30:00|6513.8|6513.8|6512.18|6512.18|6514.45|6514.45|6512.11|6512.11|0
1643722500000|2022-02-01 13:35:00|6508.92|6508.92|6507.91|6507.91|6508.92|6508.92|6506.4|6506.4|0
1643722800000|2022-02-01 13:40:00|6508.13|6508.13|6508.49|6508.49|6510.02|6510.02|6508.13|6508.13|0
1643723100000|2022-02-01 13:45:00|6508.01|6508.01|6506.17|6506.17|6508.31|6508.31|6506.17|6506.17|0
1643723400000|2022-02-01 13:50:00|6508.87|6508.87|6511.11|6511.11|6511.11|6511.11|6508.87|6508.87|0
1643723700000|2022-02-01 13:55:00|6510.6|6510.6|6512.66|6512.66|6513.16|6513.16|6510.6|6510.6|0
1643724000000|2022-02-01 14:00:00|6514.14|6514.14|6512.6|6512.6|6515.83|6515.83|6512.57|6512.57|0
1643724300000|2022-02-01 14:05:00|6511.9|6511.9|6509.06|6509.06|6511.9|6511.9|6509.06|6509.06|0
1643724600000|2022-02-01 14:10:00|6508.99|6508.99|6508.51|6508.51|6509.38|6509.38|6508.51|6508.51|0
1643724900000|2022-02-01 14:15:00|6507.83|6507.83|6504.28|6504.28|6508.15|6508.15|6504.28|6504.28|0
1643725200000|2022-02-01 14:20:00|6504.07|6504.07|6503.86|6503.86|6504.63|6504.63|6503.86|6503.86|0
1643725500000|2022-02-01 14:25:00|6504.37|6504.37|6506.14|6506.14|6506.14|6506.14|6504.37|6504.37|0
1643725800000|2022-02-01 14:30:00|6507.33|6507.33|6500.17|6500.17|6507.33|6507.33|6499.77|6499.77|0
1643726100000|2022-02-01 14:35:00|6504.2|6504.2|6499.6|6499.6|6505.04|6505.04|6498.83|6498.83|0
1643726400000|2022-02-01 14:40:00|6498.53|6498.53|6477.88|6477.88|6498.53|6498.53|6477.88|6477.88|0
1643726700000|2022-02-01 14:45:00|6476.22|6476.22|6480.06|6480.06|6480.22|6480.22|6475.81|6475.81|0
1643727000000|2022-02-01 14:50:00|6486|6486|6490.72|6490.72|6490.72|6490.72|6486|6486|0
1643727300000|2022-02-01 14:55:00|6489.13|6489.13|6490.43|6490.43|6490.6|6490.6|6488.32|6488.32|0
1643727600000|2022-02-01 15:00:00|6492.25|6492.25|6470|6470|6492.25|6492.25|6470|6470|0
1643727900000|2022-02-01 15:05:00|6468.84|6468.84|6463.31|6463.31|6468.84|6468.84|6463.23|6463.23|0
1643728200000|2022-02-01 15:10:00|6462.2|6462.2|6469.88|6469.88|6469.88|6469.88|6462.2|6462.2|0
1643728500000|2022-02-01 15:15:00|6469.64|6469.64|6475.29|6475.29|6475.29|6475.29|6469.64|6469.64|0
1643728800000|2022-02-01 15:20:00|6476.3|6476.3|6487.25|6487.25|6487.25|6487.25|6476.3|6476.3|0
1643729100000|2022-02-01 15:25:00|6490.1|6490.1|6482.86|6482.86|6490.1|6490.1|6482.83|6482.83|0
1643729400000|2022-02-01 15:30:00|6480.38|6480.38|6483.74|6483.74|6483.74|6483.74|6479.69|6479.69|0
1643729700000|2022-02-01 15:35:00|6483.61|6483.61|6482.65|6482.65|6484.63|6484.63|6481.26|6481.26|0
1643730000000|2022-02-01 15:40:00|6482.38|6482.38|6473.72|6473.72|6482.38|6482.38|6473.72|6473.72|0
1643730300000|2022-02-01 15:45:00|6475.41|6475.41|6473.29|6473.29|6476.38|6476.38|6473.29|6473.29|0
1643730600000|2022-02-01 15:50:00|6474.89|6474.89|6478.09|6478.09|6479.03|6479.03|6474.89|6474.89|0
1643730900000|2022-02-01 15:55:00|6478.39|6478.39|6487.36|6487.36|6487.36|6487.36|6478.39|6478.39|0
1643731200000|2022-02-01 16:00:00|6492.95|6492.95|6494.34|6494.34|6495.19|6495.19|6492.95|6492.95|0
1643731500000|2022-02-01 16:05:00|6494.57|6494.57|6498.53|6498.53|6499.21|6499.21|6494.57|6494.57|0
1643731800000|2022-02-01 16:10:00|6498.73|6498.73|6499.06|6499.06|6500.23|6500.23|6498.48|6498.48|0
1643732100000|2022-02-01 16:15:00|6500.19|6500.19|6500.72|6500.72|6500.72|6500.72|6499.43|6499.43|0
1643732400000|2022-02-01 16:20:00|6501.07|6501.07|6497.24|6497.24|6501.67|6501.67|6497.24|6497.24|0
1643732700000|2022-02-01 16:25:00|6497.17|6497.17|6493.52|6493.52|6498.16|6498.16|6493.52|6493.52|0
1643789700000|2022-02-02 08:15:00|6545.02|6545.02|6544.64|6544.64|6548.28|6548.28|6544.64|6544.64|0
1643790000000|2022-02-02 08:20:00|6542.97|6542.97|6542.53|6542.53|6544.61|6544.61|6542.41|6542.41|0
1643790300000|2022-02-02 08:25:00|6543.51|6543.51|6549.06|6549.06|6549.16|6549.16|6543.51|6543.51|0
1643790600000|2022-02-02 08:30:00|6545.4|6545.4|6540.66|6540.66|6545.4|6545.4|6540.66|6540.66|0
1643790900000|2022-02-02 08:35:00|6540.22|6540.22|6538.38|6538.38|6542.97|6542.97|6538.38|6538.38|0
1643791200000|2022-02-02 08:40:00|6540.74|6540.74|6537.17|6537.17|6540.74|6540.74|6537.17|6537.17|0
1643791500000|2022-02-02 08:45:00|6536.75|6536.75|6534.4|6534.4|6536.93|6536.93|6534.4|6534.4|0
1643791800000|2022-02-02 08:50:00|6534.18|6534.18|6538.12|6538.12|6538.12|6538.12|6533.98|6533.98|0
1643792100000|2022-02-02 08:55:00|6536.21|6536.21|6538.56|6538.56|6538.87|6538.87|6535.81|6535.81|0
1643792400000|2022-02-02 09:00:00|6538.97|6538.97|6537.1|6537.1|6538.97|6538.97|6535.57|6535.57|0
1643792700000|2022-02-02 09:05:00|6537.06|6537.06|6543.16|6543.16|6544.45|6544.45|6537.06|6537.06|0
1643793000000|2022-02-02 09:10:00|6543.74|6543.74|6546.26|6546.26|6546.26|6546.26|6543.36|6543.36|0
1643793300000|2022-02-02 09:15:00|6546.72|6546.72|6544.41|6544.41|6546.72|6546.72|6544.41|6544.41|0
1643793600000|2022-02-02 09:20:00|6544.32|6544.32|6545.62|6545.62|6545.82|6545.82|6544.32|6544.32|0
1643793900000|2022-02-02 09:25:00|6547.25|6547.25|6549.88|6549.88|6549.92|6549.92|6547.25|6547.25|0
1643794200000|2022-02-02 09:30:00|6550.48|6550.48|6548.63|6548.63|6550.48|6550.48|6547.49|6547.49|0
1643794500000|2022-02-02 09:35:00|6548.88|6548.88|6548.14|6548.14|6549.31|6549.31|6548.13|6548.13|0
1643794800000|2022-02-02 09:40:00|6547.89|6547.89|6549.87|6549.87|6550.16|6550.16|6547.89|6547.89|0
1643795100000|2022-02-02 09:45:00|6550.65|6550.65|6550.76|6550.76|6550.76|6550.76|6548.77|6548.77|0
1643795400000|2022-02-02 09:50:00|6552.64|6552.64|6556.29|6556.29|6556.29|6556.29|6552.64|6552.64|0
1643795700000|2022-02-02 09:55:00|6555.44|6555.44|6558.19|6558.19|6558.19|6558.19|6555.44|6555.44|0
1643796000000|2022-02-02 10:00:00|6562.5|6562.5|6561.39|6561.39|6562.5|6562.5|6560.36|6560.36|0
1643796300000|2022-02-02 10:05:00|6561.02|6561.02|6559.71|6559.71|6561.02|6561.02|6559.71|6559.71|0
1643796600000|2022-02-02 10:10:00|6558.83|6558.83|6558.74|6558.74|6560.34|6560.34|6558.74|6558.74|0
1643796900000|2022-02-02 10:15:00|6558.58|6558.58|6552.48|6552.48|6558.58|6558.58|6552.48|6552.48|0
1643797200000|2022-02-02 10:20:00|6551.23|6551.23|6555.3|6555.3|6555.3|6555.3|6551.18|6551.18|0
1643797500000|2022-02-02 10:25:00|6556.71|6556.71|6557.83|6557.83|6557.83|6557.83|6555.63|6555.63|0
1643797800000|2022-02-02 10:30:00|6555.84|6555.84|6555.72|6555.72|6556.93|6556.93|6555.34|6555.34|0
1643798100000|2022-02-02 10:35:00|6555.27|6555.27|6555.23|6555.23|6556.17|6556.17|6555.23|6555.23|0
1643798400000|2022-02-02 10:40:00|6556.35|6556.35|6556.62|6556.62|6557.86|6557.86|6555.82|6555.82|0
1643798700000|2022-02-02 10:45:00|6557.23|6557.23|6556.76|6556.76|6557.23|6557.23|6556.14|6556.14|0
1643799000000|2022-02-02 10:50:00|6556.69|6556.69|6560.11|6560.11|6560.11|6560.11|6556.51|6556.51|0
1643799300000|2022-02-02 10:55:00|6559.83|6559.83|6559.4|6559.4|6560.43|6560.43|6557.22|6557.22|0
1643799600000|2022-02-02 11:00:00|6560.17|6560.17|6559.29|6559.29|6560.47|6560.47|6559.29|6559.29|0
1643799900000|2022-02-02 11:05:00|6559.39|6559.39|6556.78|6556.78|6559.39|6559.39|6556.38|6556.38|0
1643800200000|2022-02-02 11:10:00|6556.72|6556.72|6558.68|6558.68|6559.54|6559.54|6556.72|6556.72|0
1643800500000|2022-02-02 11:15:00|6559.03|6559.03|6557.37|6557.37|6559.15|6559.15|6557.09|6557.09|0
1643800800000|2022-02-02 11:20:00|6556.55|6556.55|6559.53|6559.53|6559.53|6559.53|6556.55|6556.55|0
1643801100000|2022-02-02 11:25:00|6559.47|6559.47|6557.17|6557.17|6559.79|6559.79|6556.63|6556.63|0
1643801400000|2022-02-02 11:30:00|6558.88|6558.88|6558.59|6558.59|6559.66|6559.66|6558.59|6558.59|0
1643801700000|2022-02-02 11:35:00|6558.76|6558.76|6556.04|6556.04|6558.98|6558.98|6556.04|6556.04|0
1643802000000|2022-02-02 11:40:00|6555.93|6555.93|6553.72|6553.72|6555.93|6555.93|6553.53|6553.53|0
1643802300000|2022-02-02 11:45:00|6554.43|6554.43|6559.68|6559.68|6559.68|6559.68|6554.43|6554.43|0
1643802600000|2022-02-02 11:50:00|6559.69|6559.69|6561.02|6561.02|6561.02|6561.02|6559.66|6559.66|0
1643802900000|2022-02-02 11:55:00|6561.69|6561.69|6565.63|6565.63|6565.7|6565.7|6561.69|6561.69|0
1643803200000|2022-02-02 12:00:00|6565.53|6565.53|6564.45|6564.45|6565.53|6565.53|6563.81|6563.81|0
1643803500000|2022-02-02 12:05:00|6565.82|6565.82|6566.33|6566.33|6566.33|6566.33|6565.01|6565.01|0
1643803800000|2022-02-02 12:10:00|6565.65|6565.65|6564.72|6564.72|6565.65|6565.65|6564.41|6564.41|0
1643804100000|2022-02-02 12:15:00|6564.04|6564.04|6564.19|6564.19|6564.19|6564.19|6563.34|6563.34|0
1643804400000|2022-02-02 12:20:00|6563.46|6563.46|6562.77|6562.77|6563.97|6563.97|6562.77|6562.77|0
1643804700000|2022-02-02 12:25:00|6562.31|6562.31|6561.62|6561.62|6562.52|6562.52|6561.02|6561.02|0
1643805000000|2022-02-02 12:30:00|6560.94|6560.94|6552.78|6552.78|6560.94|6560.94|6552.78|6552.78|0
1643805300000|2022-02-02 12:35:00|6552.38|6552.38|6557.9|6557.9|6557.9|6557.9|6551.99|6551.99|0
1643805600000|2022-02-02 12:40:00|6558.05|6558.05|6553.28|6553.28|6558.05|6558.05|6553.28|6553.28|0
1643805900000|2022-02-02 12:45:00|6551.5|6551.5|6550.91|6550.91|6551.71|6551.71|6550.89|6550.89|0
1643806200000|2022-02-02 12:50:00|6550.34|6550.34|6552.35|6552.35|6552.35|6552.35|6550|6550|0
1643806500000|2022-02-02 12:55:00|6551.79|6551.79|6550.37|6550.37|6551.79|6551.79|6550.37|6550.37|0
1643806800000|2022-02-02 13:00:00|6549.84|6549.84|6549.23|6549.23|6550.27|6550.27|6549.05|6549.05|0
1643807100000|2022-02-02 13:05:00|6549.18|6549.18|6551.71|6551.71|6553.6|6553.6|6549.18|6549.18|0
1643807400000|2022-02-02 13:10:00|6552.43|6552.43|6553.06|6553.06|6553.06|6553.06|6551.18|6551.18|0
1643807700000|2022-02-02 13:15:00|6552.93|6552.93|6551.96|6551.96|6555.6|6555.6|6551.96|6551.96|0
1643808000000|2022-02-02 13:20:00|6552.82|6552.82|6551.58|6551.58|6552.82|6552.82|6551.58|6551.58|0
1643808300000|2022-02-02 13:25:00|6550.29|6550.29|6549.76|6549.76|6550.29|6550.29|6548.46|6548.46|0
1643808600000|2022-02-02 13:30:00|6551.08|6551.08|6550.83|6550.83|6552.71|6552.71|6550.83|6550.83|0
1643808900000|2022-02-02 13:35:00|6548.59|6548.59|6545.4|6545.4|6548.59|6548.59|6545.4|6545.4|0
1643809200000|2022-02-02 13:40:00|6546.24|6546.24|6546.05|6546.05|6546.72|6546.72|6545.74|6545.74|0
1643809500000|2022-02-02 13:45:00|6546.29|6546.29|6546.72|6546.72|6547.02|6547.02|6546.29|6546.29|0
1643809800000|2022-02-02 13:50:00|6546.42|6546.42|6542.92|6542.92|6546.42|6546.42|6542.92|6542.92|0
1643810100000|2022-02-02 13:55:00|6542.81|6542.81|6543.12|6543.12|6543.17|6543.17|6542.81|6542.81|0
1643810400000|2022-02-02 14:00:00|6542.22|6542.22|6538.46|6538.46|6542.22|6542.22|6538.46|6538.46|0
1643810700000|2022-02-02 14:05:00|6536.2|6536.2|6539.05|6539.05|6539.05|6539.05|6536.2|6536.2|0
1643811000000|2022-02-02 14:10:00|6538.54|6538.54|6539.5|6539.5|6539.5|6539.5|6538.11|6538.11|0
1643811300000|2022-02-02 14:15:00|6538.06|6538.06|6537.16|6537.16|6538.36|6538.36|6537.12|6537.12|0
1643811600000|2022-02-02 14:20:00|6537.03|6537.03|6537.15|6537.15|6537.77|6537.77|6535.61|6535.61|0
1643811900000|2022-02-02 14:25:00|6537.47|6537.47|6543.9|6543.9|6543.9|6543.9|6537.47|6537.47|0
1643812200000|2022-02-02 14:30:00|6544.71|6544.71|6542.99|6542.99|6544.71|6544.71|6542.1|6542.1|0
1643812500000|2022-02-02 14:35:00|6543.91|6543.91|6546.76|6546.76|6546.76|6546.76|6543.91|6543.91|0
1643812800000|2022-02-02 14:40:00|6544.88|6544.88|6538.15|6538.15|6544.88|6544.88|6538.15|6538.15|0
1643813100000|2022-02-02 14:45:00|6539.14|6539.14|6532.64|6532.64|6539.14|6539.14|6532.64|6532.64|0
1643813400000|2022-02-02 14:50:00|6529.1|6529.1|6533.73|6533.73|6534.6|6534.6|6529.1|6529.1|0
1643813700000|2022-02-02 14:55:00|6535.01|6535.01|6533.83|6533.83|6535.01|6535.01|6532.41|6532.41|0
1643814000000|2022-02-02 15:00:00|6534.03|6534.03|6536.86|6536.86|6539.65|6539.65|6534.03|6534.03|0
1643814300000|2022-02-02 15:05:00|6534.97|6534.97|6540.35|6540.35|6540.35|6540.35|6534.97|6534.97|0
1643814600000|2022-02-02 15:10:00|6542.16|6542.16|6542.72|6542.72|6542.72|6542.72|6541.95|6541.95|0
1643814900000|2022-02-02 15:15:00|6540.96|6540.96|6535.4|6535.4|6542.1|6542.1|6535.4|6535.4|0
1643815200000|2022-02-02 15:20:00|6537.06|6537.06|6534.19|6534.19|6537.59|6537.59|6534.19|6534.19|0
1643815500000|2022-02-02 15:25:00|6532.63|6532.63|6527.87|6527.87|6532.63|6532.63|6527.07|6527.07|0
1643815800000|2022-02-02 15:30:00|6527.13|6527.13|6522.5|6522.5|6527.13|6527.13|6522.5|6522.5|0
1643816100000|2022-02-02 15:35:00|6522.95|6522.95|6521.82|6521.82|6522.95|6522.95|6518.48|6518.48|0
1643816400000|2022-02-02 15:40:00|6522.4|6522.4|6522.23|6522.23|6522.4|6522.4|6519.68|6519.68|0
1643816700000|2022-02-02 15:45:00|6524.33|6524.33|6526.01|6526.01|6527.08|6527.08|6524.33|6524.33|0
1643817000000|2022-02-02 15:50:00|6526.87|6526.87|6527.01|6527.01|6530.13|6530.13|6526.87|6526.87|0
1643817300000|2022-02-02 15:55:00|6525.2|6525.2|6524.18|6524.18|6525.74|6525.74|6522.53|6522.53|0
1643817600000|2022-02-02 16:00:00|6526.07|6526.07|6523.7|6523.7|6526.07|6526.07|6523.15|6523.15|0
1643817900000|2022-02-02 16:05:00|6524.43|6524.43|6523.64|6523.64|6524.5|6524.5|6523.64|6523.64|0
1643818200000|2022-02-02 16:10:00|6523.34|6523.34|6521.72|6521.72|6523.34|6523.34|6521.72|6521.72|0
1643818500000|2022-02-02 16:15:00|6520.85|6520.85|6518.09|6518.09|6520.85|6520.85|6518.09|6518.09|0
1643818800000|2022-02-02 16:20:00|6516.51|6516.51|6517.52|6517.52|6517.52|6517.52|6515.14|6515.14|0
1643819100000|2022-02-02 16:25:00|6517.05|6517.05|6511.07|6511.07|6517.05|6517.05|6511.07|6511.07|0
1643876100000|2022-02-03 08:15:00|6518.81|6518.81|6509.47|6509.47|6518.81|6518.81|6504.44|6504.44|0
1643876400000|2022-02-03 08:20:00|6509.97|6509.97|6504.09|6504.09|6514.43|6514.43|6504.09|6504.09|0
1643876700000|2022-02-03 08:25:00|6505.35|6505.35|6491.24|6491.24|6505.35|6505.35|6491.24|6491.24|0
1643877000000|2022-02-03 08:30:00|6492.03|6492.03|6496.08|6496.08|6496.15|6496.15|6492.03|6492.03|0
1643877300000|2022-02-03 08:35:00|6494.85|6494.85|6488.7|6488.7|6494.85|6494.85|6488.7|6488.7|0
1643877600000|2022-02-03 08:40:00|6490.29|6490.29|6491.62|6491.62|6491.62|6491.62|6487.7|6487.7|0
1643877900000|2022-02-03 08:45:00|6493.16|6493.16|6491.95|6491.95|6493.16|6493.16|6490.99|6490.99|0
1643878200000|2022-02-03 08:50:00|6490.35|6490.35|6493.54|6493.54|6495.38|6495.38|6490.35|6490.35|0
1643878500000|2022-02-03 08:55:00|6494.74|6494.74|6490.66|6490.66|6496.51|6496.51|6490.66|6490.66|0
1643878800000|2022-02-03 09:00:00|6490.83|6490.83|6484.51|6484.51|6490.83|6490.83|6484.51|6484.51|0
1643879100000|2022-02-03 09:05:00|6484.59|6484.59|6476.02|6476.02|6484.67|6484.67|6476.02|6476.02|0
1643879400000|2022-02-03 09:10:00|6474.19|6474.19|6473.27|6473.27|6474.65|6474.65|6473.01|6473.01|0
1643879700000|2022-02-03 09:15:00|6473.69|6473.69|6472.51|6472.51|6473.69|6473.69|6472.19|6472.19|0
1643880000000|2022-02-03 09:20:00|6473.45|6473.45|6471.7|6471.7|6475.63|6475.63|6471.7|6471.7|0
1643880300000|2022-02-03 09:25:00|6471.66|6471.66|6476.04|6476.04|6476.04|6476.04|6471.66|6471.66|0
1643880600000|2022-02-03 09:30:00|6477.34|6477.34|6476.86|6476.86|6477.87|6477.87|6475.95|6475.95|0
1643880900000|2022-02-03 09:35:00|6477.54|6477.54|6475.55|6475.55|6477.54|6477.54|6475.29|6475.29|0
1643881200000|2022-02-03 09:40:00|6476.23|6476.23|6478.76|6478.76|6478.76|6478.76|6476.23|6476.23|0
1643881500000|2022-02-03 09:45:00|6479.27|6479.27|6482.02|6482.02|6482.45|6482.45|6479.27|6479.27|0
1643881800000|2022-02-03 09:50:00|6481.62|6481.62|6479.92|6479.92|6481.63|6481.63|6479.92|6479.92|0
1643882100000|2022-02-03 09:55:00|6475.96|6475.96|6471.64|6471.64|6475.96|6475.96|6471.64|6471.64|0
1643882400000|2022-02-03 10:00:00|6471.59|6471.59|6470.48|6470.48|6471.98|6471.98|6470.48|6470.48|0
1643882700000|2022-02-03 10:05:00|6470.61|6470.61|6471.3|6471.3|6473.94|6473.94|6470.61|6470.61|0
1643883000000|2022-02-03 10:10:00|6474|6474|6476.19|6476.19|6476.72|6476.72|6474|6474|0
1643883300000|2022-02-03 10:15:00|6475.06|6475.06|6479.72|6479.72|6479.72|6479.72|6475.06|6475.06|0
1643883600000|2022-02-03 10:20:00|6480.51|6480.51|6479.74|6479.74|6480.51|6480.51|6478.54|6478.54|0
1643883900000|2022-02-03 10:25:00|6477.44|6477.44|6476.5|6476.5|6480.01|6480.01|6476.5|6476.5|0
1643884200000|2022-02-03 10:30:00|6476.49|6476.49|6474.96|6474.96|6476.49|6476.49|6473.98|6473.98|0
1643884500000|2022-02-03 10:35:00|6475.48|6475.48|6471.45|6471.45|6475.48|6475.48|6471.45|6471.45|0
1643884800000|2022-02-03 10:40:00|6469.93|6469.93|6469.16|6469.16|6469.93|6469.93|6467.94|6467.94|0
1643885100000|2022-02-03 10:45:00|6470.28|6470.28|6471.07|6471.07|6471.78|6471.78|6470.28|6470.28|0
1643885400000|2022-02-03 10:50:00|6470.22|6470.22|6467.27|6467.27|6471.24|6471.24|6467.27|6467.27|0
1643885700000|2022-02-03 10:55:00|6466.19|6466.19|6465.74|6465.74|6466.37|6466.37|6465.74|6465.74|0
1643886000000|2022-02-03 11:00:00|6465.14|6465.14|6465.28|6465.28|6466.23|6466.23|6465.14|6465.14|0
1643886300000|2022-02-03 11:05:00|6467.26|6467.26|6466.12|6466.12|6467.42|6467.42|6466.1|6466.1|0
1643886600000|2022-02-03 11:10:00|6466.2|6466.2|6462.35|6462.35|6466.2|6466.2|6462.35|6462.35|0
1643886900000|2022-02-03 11:15:00|6463.79|6463.79|6459.27|6459.27|6463.89|6463.89|6459.27|6459.27|0
1643887200000|2022-02-03 11:20:00|6458.45|6458.45|6458.01|6458.01|6458.66|6458.66|6457.07|6457.07|0
1643887500000|2022-02-03 11:25:00|6458.28|6458.28|6461.07|6461.07|6461.07|6461.07|6458.28|6458.28|0
1643887800000|2022-02-03 11:30:00|6462.25|6462.25|6464.57|6464.57|6464.57|6464.57|6462.25|6462.25|0
1643888100000|2022-02-03 11:35:00|6464.58|6464.58|6463.35|6463.35|6465.89|6465.89|6463.35|6463.35|0
1643888400000|2022-02-03 11:40:00|6464.54|6464.54|6463.82|6463.82|6464.54|6464.54|6463.22|6463.22|0
1643888700000|2022-02-03 11:45:00|6464.3|6464.3|6461.92|6461.92|6464.3|6464.3|6461.62|6461.62|0
1643889000000|2022-02-03 11:50:00|6462.58|6462.58|6467.93|6467.93|6467.93|6467.93|6462.58|6462.58|0
1643889300000|2022-02-03 11:55:00|6466.41|6466.41|6467.8|6467.8|6467.8|6467.8|6466.41|6466.41|0
1643889600000|2022-02-03 12:00:00|6468.81|6468.81|6458.13|6458.13|6468.81|6468.81|6458.13|6458.13|0
1643889900000|2022-02-03 12:05:00|6458.53|6458.53|6453.54|6453.54|6458.53|6458.53|6453.52|6453.52|0
1643890200000|2022-02-03 12:10:00|6454.29|6454.29|6454.33|6454.33|6456.22|6456.22|6454.29|6454.29|0
1643890500000|2022-02-03 12:15:00|6453.79|6453.79|6454.39|6454.39|6454.39|6454.39|6453.54|6453.54|0
1643890800000|2022-02-03 12:20:00|6456.73|6456.73|6458.14|6458.14|6458.14|6458.14|6456.73|6456.73|0
1643891100000|2022-02-03 12:25:00|6459.08|6459.08|6454.93|6454.93|6459.08|6459.08|6454.93|6454.93|0
1643891400000|2022-02-03 12:30:00|6454.17|6454.17|6446.77|6446.77|6454.17|6454.17|6446.77|6446.77|0
1643891700000|2022-02-03 12:35:00|6446.7|6446.7|6446.83|6446.83|6446.83|6446.83|6445.91|6445.91|0
1643892000000|2022-02-03 12:40:00|6446.86|6446.86|6445.75|6445.75|6449.34|6449.34|6445.75|6445.75|0
1643892300000|2022-02-03 12:45:00|6446.43|6446.43|6449.86|6449.86|6449.86|6449.86|6446.43|6446.43|0
1643892600000|2022-02-03 12:50:00|6450.75|6450.75|6457.19|6457.19|6457.8|6457.8|6450.75|6450.75|0
1643892900000|2022-02-03 12:55:00|6458.6|6458.6|6460.2|6460.2|6460.2|6460.2|6458.01|6458.01|0
1643893200000|2022-02-03 13:00:00|6460.16|6460.16|6462.03|6462.03|6462.62|6462.62|6460.16|6460.16|0
1643893500000|2022-02-03 13:05:00|6463.01|6463.01|6461.49|6461.49|6463.01|6463.01|6461.49|6461.49|0
1643893800000|2022-02-03 13:10:00|6463.36|6463.36|6464.57|6464.57|6464.63|6464.63|6463.36|6463.36|0
1643894100000|2022-02-03 13:15:00|6463.49|6463.49|6463.85|6463.85|6464.03|6464.03|6463.49|6463.49|0
1643894400000|2022-02-03 13:20:00|6463.44|6463.44|6465.15|6465.15|6465.15|6465.15|6463.44|6463.44|0
1643894700000|2022-02-03 13:25:00|6464.62|6464.62|6462.96|6462.96|6465.47|6465.47|6462.96|6462.96|0
1643895000000|2022-02-03 13:30:00|6462.33|6462.33|6462.44|6462.44|6464.84|6464.84|6462.33|6462.33|0
1643895300000|2022-02-03 13:35:00|6462.1|6462.1|6460.39|6460.39|6462.1|6462.1|6460.39|6460.39|0
1643895600000|2022-02-03 13:40:00|6459.62|6459.62|6453.97|6453.97|6459.65|6459.65|6453.97|6453.97|0
1643895900000|2022-02-03 13:45:00|6449.75|6449.75|6444.21|6444.21|6449.75|6449.75|6444.21|6444.21|0
1643896200000|2022-02-03 13:50:00|6443.5|6443.5|6439.03|6439.03|6444.16|6444.16|6439.03|6439.03|0
1643896500000|2022-02-03 13:55:00|6438.85|6438.85|6438.62|6438.62|6440.77|6440.77|6438.3|6438.3|0
1643896800000|2022-02-03 14:00:00|6438.33|6438.33|6432.18|6432.18|6438.33|6438.33|6429.81|6429.81|0
1643897100000|2022-02-03 14:05:00|6430.68|6430.68|6437.48|6437.48|6437.48|6437.48|6429.98|6429.98|0
1643897400000|2022-02-03 14:10:00|6435.76|6435.76|6434.4|6434.4|6437.6|6437.6|6434.4|6434.4|0
1643897700000|2022-02-03 14:15:00|6430.77|6430.77|6425.06|6425.06|6430.77|6430.77|6425.06|6425.06|0
1643898000000|2022-02-03 14:20:00|6423.39|6423.39|6421.44|6421.44|6426.19|6426.19|6421.44|6421.44|0
1643898300000|2022-02-03 14:25:00|6422.18|6422.18|6422.82|6422.82|6422.95|6422.95|6421.04|6421.04|0
1643898600000|2022-02-03 14:30:00|6420.08|6420.08|6429.49|6429.49|6430.72|6430.72|6420.08|6420.08|0
1643898900000|2022-02-03 14:35:00|6424.54|6424.54|6431.05|6431.05|6431.05|6431.05|6424.54|6424.54|0
1643899200000|2022-02-03 14:40:00|6432.42|6432.42|6424.42|6424.42|6432.42|6432.42|6424.42|6424.42|0
1643899500000|2022-02-03 14:45:00|6419.14|6419.14|6412.41|6412.41|6419.14|6419.14|6412.25|6412.25|0
1643899800000|2022-02-03 14:50:00|6410.3|6410.3|6409.24|6409.24|6410.67|6410.67|6404.84|6404.84|0
1643900100000|2022-02-03 14:55:00|6406.49|6406.49|6410.84|6410.84|6410.84|6410.84|6406.49|6406.49|0
1643900400000|2022-02-03 15:00:00|6410.11|6410.11|6402.95|6402.95|6410.11|6410.11|6402.95|6402.95|0
1643900700000|2022-02-03 15:05:00|6406.87|6406.87|6411.52|6411.52|6412.26|6412.26|6406.87|6406.87|0
1643901000000|2022-02-03 15:10:00|6409.44|6409.44|6412.05|6412.05|6413.02|6413.02|6409.44|6409.44|0
1643901300000|2022-02-03 15:15:00|6419.6|6419.6|6416.45|6416.45|6423.7|6423.7|6415.79|6415.79|0
1643901600000|2022-02-03 15:20:00|6416.17|6416.17|6420.3|6420.3|6420.3|6420.3|6416.17|6416.17|0
1643901900000|2022-02-03 15:25:00|6418.85|6418.85|6417.76|6417.76|6418.85|6418.85|6417.02|6417.02|0
1643902200000|2022-02-03 15:30:00|6415.74|6415.74|6408.47|6408.47|6417.77|6417.77|6408.47|6408.47|0
1643902500000|2022-02-03 15:35:00|6410.44|6410.44|6411.49|6411.49|6411.79|6411.79|6410.44|6410.44|0
1643902800000|2022-02-03 15:40:00|6410.77|6410.77|6406.43|6406.43|6410.77|6410.77|6406.43|6406.43|0
1643903100000|2022-02-03 15:45:00|6406.03|6406.03|6403.01|6403.01|6406.88|6406.88|6403.01|6403.01|0
1643903400000|2022-02-03 15:50:00|6398.75|6398.75|6398.89|6398.89|6400|6400|6396.95|6396.95|0
1643903700000|2022-02-03 15:55:00|6400.72|6400.72|6402.53|6402.53|6404.29|6404.29|6400.65|6400.65|0
1643904000000|2022-02-03 16:00:00|6401.15|6401.15|6398.65|6398.65|6401.15|6401.15|6398.18|6398.18|0
1643904300000|2022-02-03 16:05:00|6397.48|6397.48|6398.39|6398.39|6398.39|6398.39|6397.35|6397.35|0
1643904600000|2022-02-03 16:10:00|6399.72|6399.72|6400.03|6400.03|6400.03|6400.03|6396.97|6396.97|0
1643904900000|2022-02-03 16:15:00|6400.97|6400.97|6402.4|6402.4|6403.75|6403.75|6400.64|6400.64|0
1643905200000|2022-02-03 16:20:00|6403.06|6403.06|6397.73|6397.73|6403.06|6403.06|6397.73|6397.73|0
1643905500000|2022-02-03 16:25:00|6396.64|6396.64|6391.27|6391.27|6398.08|6398.08|6391.27|6391.27|0
1643962500000|2022-02-04 08:15:00|6409.04|6409.04|6411|6411|6411|6411|6404.39|6404.39|0
1643962800000|2022-02-04 08:20:00|6409.35|6409.35|6404.08|6404.08|6409.35|6409.35|6404.08|6404.08|0
1643963100000|2022-02-04 08:25:00|6401.31|6401.31|6395.03|6395.03|6401.31|6401.31|6395.03|6395.03|0
1643963400000|2022-02-04 08:30:00|6393.25|6393.25|6396.94|6396.94|6396.94|6396.94|6393.25|6393.25|0
1643963700000|2022-02-04 08:35:00|6395.87|6395.87|6390.62|6390.62|6395.87|6395.87|6389.35|6389.35|0
1643964000000|2022-02-04 08:40:00|6388|6388|6380.03|6380.03|6388|6388|6378.55|6378.55|0
1643964300000|2022-02-04 08:45:00|6380.5|6380.5|6380.31|6380.31|6381.65|6381.65|6379.01|6379.01|0
1643964600000|2022-02-04 08:50:00|6378.83|6378.83|6374.31|6374.31|6378.83|6378.83|6374.31|6374.31|0
1643964900000|2022-02-04 08:55:00|6376.33|6376.33|6379.32|6379.32|6379.32|6379.32|6376.33|6376.33|0
1643965200000|2022-02-04 09:00:00|6378.89|6378.89|6380.31|6380.31|6380.95|6380.95|6378.89|6378.89|0
1643965500000|2022-02-04 09:05:00|6379.53|6379.53|6377.19|6377.19|6379.66|6379.66|6377.19|6377.19|0
1643965800000|2022-02-04 09:10:00|6375.89|6375.89|6379.9|6379.9|6379.9|6379.9|6375.89|6375.89|0
1643966100000|2022-02-04 09:15:00|6381.34|6381.34|6379.04|6379.04|6381.34|6381.34|6378.83|6378.83|0
1643966400000|2022-02-04 09:20:00|6378.18|6378.18|6373.23|6373.23|6378.18|6378.18|6373.08|6373.08|0
1643966700000|2022-02-04 09:25:00|6375.76|6375.76|6379.41|6379.41|6379.41|6379.41|6375.08|6375.08|0
1643967000000|2022-02-04 09:30:00|6379.19|6379.19|6378.52|6378.52|6380.94|6380.94|6378.52|6378.52|0
1643967300000|2022-02-04 09:35:00|6379.36|6379.36|6382.48|6382.48|6383.14|6383.14|6379.36|6379.36|0
1643967600000|2022-02-04 09:40:00|6382.82|6382.82|6379.71|6379.71|6383.33|6383.33|6379.71|6379.71|0
1643967900000|2022-02-04 09:45:00|6380.84|6380.84|6379.12|6379.12|6380.84|6380.84|6378.06|6378.06|0
1643968200000|2022-02-04 09:50:00|6378.33|6378.33|6376.04|6376.04|6378.8|6378.8|6376.04|6376.04|0
1643968500000|2022-02-04 09:55:00|6376.66|6376.66|6374.05|6374.05|6376.66|6376.66|6374.05|6374.05|0
1643968800000|2022-02-04 10:00:00|6372.1|6372.1|6373.77|6373.77|6373.77|6373.77|6370.75|6370.75|0
1643969100000|2022-02-04 10:05:00|6373.1|6373.1|6374.1|6374.1|6374.12|6374.12|6372.39|6372.39|0
1643969400000|2022-02-04 10:10:00|6374.19|6374.19|6374.24|6374.24|6374.77|6374.77|6372.33|6372.33|0
1643969700000|2022-02-04 10:15:00|6373.92|6373.92|6373.43|6373.43|6374.53|6374.53|6373.43|6373.43|0
1643970000000|2022-02-04 10:20:00|6372.27|6372.27|6367.79|6367.79|6372.27|6372.27|6367.79|6367.79|0
1643970300000|2022-02-04 10:25:00|6366.11|6366.11|6367.16|6367.16|6367.16|6367.16|6366.11|6366.11|0
1643970600000|2022-02-04 10:30:00|6367.24|6367.24|6363.74|6363.74|6367.24|6367.24|6363.21|6363.21|0
1643970900000|2022-02-04 10:35:00|6365.63|6365.63|6369.94|6369.94|6369.94|6369.94|6365.63|6365.63|0
1643971200000|2022-02-04 10:40:00|6369.93|6369.93|6369.92|6369.92|6370.68|6370.68|6369.02|6369.02|0
1643971500000|2022-02-04 10:45:00|6368.85|6368.85|6368.6|6368.6|6369.45|6369.45|6368.6|6368.6|0
1643971800000|2022-02-04 10:50:00|6368.17|6368.17|6368.56|6368.56|6371.35|6371.35|6368.17|6368.17|0
1643972100000|2022-02-04 10:55:00|6368.95|6368.95|6366.13|6366.13|6368.95|6368.95|6365.68|6365.68|0
1643972400000|2022-02-04 11:00:00|6365.73|6365.73|6362.22|6362.22|6365.73|6365.73|6362.22|6362.22|0
1643972700000|2022-02-04 11:05:00|6362.1|6362.1|6357.98|6357.98|6362.1|6362.1|6357.98|6357.98|0
1643973000000|2022-02-04 11:10:00|6357.18|6357.18|6347.78|6347.78|6357.18|6357.18|6347.78|6347.78|0
1643973300000|2022-02-04 11:15:00|6346.32|6346.32|6345.35|6345.35|6348.22|6348.22|6345.35|6345.35|0
1643973600000|2022-02-04 11:20:00|6346.51|6346.51|6345.92|6345.92|6346.62|6346.62|6345.85|6345.85|0
1643973900000|2022-02-04 11:25:00|6347.58|6347.58|6355.86|6355.86|6355.86|6355.86|6347.58|6347.58|0
1643974200000|2022-02-04 11:30:00|6356.87|6356.87|6360.32|6360.32|6360.32|6360.32|6356.87|6356.87|0
1643974500000|2022-02-04 11:35:00|6359.68|6359.68|6361.12|6361.12|6361.12|6361.12|6359.12|6359.12|0
1643974800000|2022-02-04 11:40:00|6360.96|6360.96|6362.67|6362.67|6363.49|6363.49|6360.91|6360.91|0
1643975100000|2022-02-04 11:45:00|6362.39|6362.39|6363.5|6363.5|6363.5|6363.5|6361.68|6361.68|0
1643975400000|2022-02-04 11:50:00|6363.59|6363.59|6357.47|6357.47|6363.59|6363.59|6357.47|6357.47|0
1643975700000|2022-02-04 11:55:00|6356.36|6356.36|6350.39|6350.39|6356.36|6356.36|6350.39|6350.39|0
1643976000000|2022-02-04 12:00:00|6347.73|6347.73|6349.28|6349.28|6349.4|6349.4|6347.73|6347.73|0
1643976300000|2022-02-04 12:05:00|6348.66|6348.66|6355.49|6355.49|6355.49|6355.49|6348.66|6348.66|0
1643976600000|2022-02-04 12:10:00|6355.16|6355.16|6354.03|6354.03|6355.32|6355.32|6354.03|6354.03|0
1643976900000|2022-02-04 12:15:00|6354.33|6354.33|6352.81|6352.81|6354.94|6354.94|6352.81|6352.81|0
1643977200000|2022-02-04 12:20:00|6352.38|6352.38|6354.36|6354.36|6354.36|6354.36|6352.38|6352.38|0
1643977500000|2022-02-04 12:25:00|6354.59|6354.59|6358.11|6358.11|6358.11|6358.11|6354.59|6354.59|0
1643977800000|2022-02-04 12:30:00|6358.73|6358.73|6356.96|6356.96|6359.02|6359.02|6356.84|6356.84|0
1643978100000|2022-02-04 12:35:00|6356.55|6356.55|6355.11|6355.11|6357.62|6357.62|6355.11|6355.11|0
1643978400000|2022-02-04 12:40:00|6354.77|6354.77|6352.83|6352.83|6354.83|6354.83|6352.83|6352.83|0
1643978700000|2022-02-04 12:45:00|6352.52|6352.52|6354.82|6354.82|6355.03|6355.03|6352.52|6352.52|0
1643979000000|2022-02-04 12:50:00|6354.37|6354.37|6356.25|6356.25|6356.25|6356.25|6354.15|6354.15|0
1643979300000|2022-02-04 12:55:00|6357.01|6357.01|6362.68|6362.68|6362.68|6362.68|6357.01|6357.01|0
1643979600000|2022-02-04 13:00:00|6362.85|6362.85|6363.29|6363.29|6364.69|6364.69|6362.85|6362.85|0
1643979900000|2022-02-04 13:05:00|6362.87|6362.87|6362.3|6362.3|6362.87|6362.87|6362.11|6362.11|0
1643980200000|2022-02-04 13:10:00|6362.46|6362.46|6361.33|6361.33|6362.81|6362.81|6361.33|6361.33|0
1643980500000|2022-02-04 13:15:00|6362.58|6362.58|6358.83|6358.83|6362.58|6362.58|6358.83|6358.83|0
1643980800000|2022-02-04 13:20:00|6359.44|6359.44|6359.91|6359.91|6359.98|6359.98|6359.44|6359.44|0
1643981100000|2022-02-04 13:25:00|6359.19|6359.19|6360.64|6360.64|6360.72|6360.72|6359.19|6359.19|0
1643981400000|2022-02-04 13:30:00|6361.02|6361.02|6345.56|6345.56|6361.02|6361.02|6345.56|6345.56|0
1643981700000|2022-02-04 13:35:00|6341.79|6341.79|6341.36|6341.36|6343.76|6343.76|6339.77|6339.77|0
1643982000000|2022-02-04 13:40:00|6342.44|6342.44|6344.57|6344.57|6346.99|6346.99|6342.44|6342.44|0
1643982300000|2022-02-04 13:45:00|6345.61|6345.61|6346.38|6346.38|6349.06|6349.06|6345.61|6345.61|0
1643982600000|2022-02-04 13:50:00|6344.2|6344.2|6342.05|6342.05|6344.2|6344.2|6342.05|6342.05|0
1643982900000|2022-02-04 13:55:00|6343.23|6343.23|6340.07|6340.07|6345.02|6345.02|6340.07|6340.07|0
1643983200000|2022-02-04 14:00:00|6338.23|6338.23|6335.01|6335.01|6338.23|6338.23|6335.01|6335.01|0
1643983500000|2022-02-04 14:05:00|6336.8|6336.8|6335.54|6335.54|6336.8|6336.8|6334.87|6334.87|0
1643983800000|2022-02-04 14:10:00|6336.03|6336.03|6334.5|6334.5|6337.52|6337.52|6334.5|6334.5|0
1643984100000|2022-02-04 14:15:00|6334.56|6334.56|6338.72|6338.72|6341.02|6341.02|6334.56|6334.56|0
1643984400000|2022-02-04 14:20:00|6337.71|6337.71|6339.05|6339.05|6339.07|6339.07|6337.71|6337.71|0
1643984700000|2022-02-04 14:25:00|6339.6|6339.6|6342.02|6342.02|6343.82|6343.82|6339.6|6339.6|0
1643985000000|2022-02-04 14:30:00|6341.54|6341.54|6338.92|6338.92|6342.81|6342.81|6338.67|6338.67|0
1643985300000|2022-02-04 14:35:00|6334.97|6334.97|6336.02|6336.02|6338.55|6338.55|6333.89|6333.89|0
1643985600000|2022-02-04 14:40:00|6335.45|6335.45|6341.44|6341.44|6341.44|6341.44|6335.45|6335.45|0
1643985900000|2022-02-04 14:45:00|6338.44|6338.44|6341.95|6341.95|6344.65|6344.65|6338.44|6338.44|0
1643986200000|2022-02-04 14:50:00|6342.38|6342.38|6339.06|6339.06|6342.38|6342.38|6339.06|6339.06|0
1643986500000|2022-02-04 14:55:00|6338.8|6338.8|6339.2|6339.2|6340.17|6340.17|6337.61|6337.61|0
1643986800000|2022-02-04 15:00:00|6338.72|6338.72|6343.87|6343.87|6348.76|6348.76|6338.72|6338.72|0
1643987100000|2022-02-04 15:05:00|6349.93|6349.93|6357.43|6357.43|6357.43|6357.43|6349.93|6349.93|0
1643987400000|2022-02-04 15:10:00|6352.89|6352.89|6360.4|6360.4|6360.4|6360.4|6351.25|6351.25|0
1643987700000|2022-02-04 15:15:00|6362.12|6362.12|6371.61|6371.61|6371.61|6371.61|6362.12|6362.12|0
1643988000000|2022-02-04 15:20:00|6371.14|6371.14|6370.78|6370.78|6375.76|6375.76|6370.78|6370.78|0
1643988300000|2022-02-04 15:25:00|6368.54|6368.54|6362.81|6362.81|6368.54|6368.54|6362.81|6362.81|0
1643988600000|2022-02-04 15:30:00|6356.8|6356.8|6357.04|6357.04|6357.04|6357.04|6354.59|6354.59|0
1643988900000|2022-02-04 15:35:00|6358.51|6358.51|6347.87|6347.87|6358.51|6358.51|6347.87|6347.87|0
1643989200000|2022-02-04 15:40:00|6348.13|6348.13|6347.79|6347.79|6349.12|6349.12|6347.79|6347.79|0
1643989500000|2022-02-04 15:45:00|6345.86|6345.86|6346.08|6346.08|6346.08|6346.08|6342.52|6342.52|0
1643989800000|2022-02-04 15:50:00|6347.6|6347.6|6352.33|6352.33|6352.33|6352.33|6347.2|6347.2|0
1643990100000|2022-02-04 15:55:00|6352.89|6352.89|6352.38|6352.38|6353.62|6353.62|6351.7|6351.7|0
1643990400000|2022-02-04 16:00:00|6350.71|6350.71|6354.21|6354.21|6354.21|6354.21|6350.56|6350.56|0
1643990700000|2022-02-04 16:05:00|6354.96|6354.96|6352.79|6352.79|6354.96|6354.96|6351.63|6351.63|0
1643991000000|2022-02-04 16:10:00|6353.54|6353.54|6350.2|6350.2|6353.54|6353.54|6348.63|6348.63|0
1643991300000|2022-02-04 16:15:00|6349.7|6349.7|6348.99|6348.99|6349.7|6349.7|6347.6|6347.6|0
1643991600000|2022-02-04 16:20:00|6348.03|6348.03|6346.73|6346.73|6348.03|6348.03|6344.8|6344.8|0
1643991900000|2022-02-04 16:25:00|6348.99|6348.99|6350.15|6350.15|6351.91|6351.91|6348.99|6348.99|0
1644221700000|2022-02-07 08:15:00|6388.36|6388.36|6383.91|6383.91|6388.36|6388.36|6383.91|6383.91|0
1644222000000|2022-02-07 08:20:00|6381.73|6381.73|6375.39|6375.39|6381.73|6381.73|6375.39|6375.39|0
1644222300000|2022-02-07 08:25:00|6374.61|6374.61|6368.61|6368.61|6374.61|6374.61|6368.61|6368.61|0
1644222600000|2022-02-07 08:30:00|6362.24|6362.24|6358.5|6358.5|6363.6|6363.6|6358.5|6358.5|0
1644222900000|2022-02-07 08:35:00|6358.51|6358.51|6362.9|6362.9|6362.9|6362.9|6355.77|6355.77|0
1644223200000|2022-02-07 08:40:00|6361.85|6361.85|6364.95|6364.95|6364.95|6364.95|6361.85|6361.85|0
1644223500000|2022-02-07 08:45:00|6366|6366|6371.78|6371.78|6371.78|6371.78|6366|6366|0
1644223800000|2022-02-07 08:50:00|6370.28|6370.28|6374.7|6374.7|6374.7|6374.7|6368.89|6368.89|0
1644224100000|2022-02-07 08:55:00|6374.14|6374.14|6370.36|6370.36|6374.14|6374.14|6370.36|6370.36|0
1644224400000|2022-02-07 09:00:00|6368.06|6368.06|6366.17|6366.17|6369.14|6369.14|6366.17|6366.17|0
1644224700000|2022-02-07 09:05:00|6366.15|6366.15|6359.61|6359.61|6366.15|6366.15|6359.61|6359.61|0
1644225000000|2022-02-07 09:10:00|6357.57|6357.57|6356.93|6356.93|6357.78|6357.78|6356.87|6356.87|0
1644225300000|2022-02-07 09:15:00|6360.69|6360.69|6360.62|6360.62|6361.53|6361.53|6360.45|6360.45|0
1644225600000|2022-02-07 09:20:00|6359.48|6359.48|6361.17|6361.17|6361.17|6361.17|6359.48|6359.48|0
1644225900000|2022-02-07 09:25:00|6360.64|6360.64|6362.6|6362.6|6362.6|6362.6|6360|6360|0
1644226200000|2022-02-07 09:30:00|6364.31|6364.31|6364.44|6364.44|6365.54|6365.54|6363.08|6363.08|0
1644226500000|2022-02-07 09:35:00|6363.88|6363.88|6365.03|6365.03|6365.74|6365.74|6363.8|6363.8|0
1644226800000|2022-02-07 09:40:00|6365.21|6365.21|6365.97|6365.97|6366.81|6366.81|6365.21|6365.21|0
1644227100000|2022-02-07 09:45:00|6365.67|6365.67|6366.7|6366.7|6366.7|6366.7|6363.68|6363.68|0
1644227400000|2022-02-07 09:50:00|6364.16|6364.16|6360.7|6360.7|6364.16|6364.16|6360.7|6360.7|0
1644227700000|2022-02-07 09:55:00|6361.19|6361.19|6364.02|6364.02|6364.02|6364.02|6361.19|6361.19|0
1644228000000|2022-02-07 10:00:00|6364.68|6364.68|6370.81|6370.81|6370.81|6370.81|6364.68|6364.68|0
1644228300000|2022-02-07 10:05:00|6371.79|6371.79|6371.62|6371.62|6371.79|6371.79|6371.43|6371.43|0
1644228600000|2022-02-07 10:10:00|6370.85|6370.85|6372.74|6372.74|6373.48|6373.48|6370.85|6370.85|0
1644228900000|2022-02-07 10:15:00|6371.12|6371.12|6375.04|6375.04|6375.4|6375.4|6370.06|6370.06|0
1644229200000|2022-02-07 10:20:00|6374.54|6374.54|6371.3|6371.3|6374.54|6374.54|6371.3|6371.3|0
1644229500000|2022-02-07 10:25:00|6371.5|6371.5|6371.57|6371.57|6371.87|6371.87|6371.42|6371.42|0
1644229800000|2022-02-07 10:30:00|6373.28|6373.28|6375.41|6375.41|6376.43|6376.43|6373.28|6373.28|0
1644230100000|2022-02-07 10:35:00|6374.54|6374.54|6375.97|6375.97|6376.38|6376.38|6374.54|6374.54|0
1644230400000|2022-02-07 10:40:00|6376.88|6376.88|6374.44|6374.44|6376.88|6376.88|6374.44|6374.44|0
1644230700000|2022-02-07 10:45:00|6376.41|6376.41|6377.93|6377.93|6377.93|6377.93|6376.41|6376.41|0
1644231000000|2022-02-07 10:50:00|6377.28|6377.28|6378.68|6378.68|6378.68|6378.68|6376.79|6376.79|0
1644231300000|2022-02-07 10:55:00|6378.41|6378.41|6375.99|6375.99|6378.41|6378.41|6375.9|6375.9|0
1644231600000|2022-02-07 11:00:00|6375.46|6375.46|6374.11|6374.11|6375.46|6375.46|6374.11|6374.11|0
1644231900000|2022-02-07 11:05:00|6374.21|6374.21|6376.69|6376.69|6376.69|6376.69|6374.21|6374.21|0
1644232200000|2022-02-07 11:10:00|6376.36|6376.36|6381.99|6381.99|6381.99|6381.99|6376.36|6376.36|0
1644232500000|2022-02-07 11:15:00|6380.77|6380.77|6380.8|6380.8|6381.7|6381.7|6380.77|6380.77|0
1644232800000|2022-02-07 11:20:00|6380.59|6380.59|6386.24|6386.24|6386.24|6386.24|6380.59|6380.59|0
1644233100000|2022-02-07 11:25:00|6386.87|6386.87|6387.2|6387.2|6387.2|6387.2|6386.87|6386.87|0
1644233400000|2022-02-07 11:30:00|6386.98|6386.98|6388.84|6388.84|6388.84|6388.84|6386.2|6386.2|0
1644233700000|2022-02-07 11:35:00|6387.9|6387.9|6388.84|6388.84|6388.84|6388.84|6386.75|6386.75|0
1644234000000|2022-02-07 11:40:00|6391.73|6391.73|6389.55|6389.55|6391.73|6391.73|6389.55|6389.55|0
1644234300000|2022-02-07 11:45:00|6388.8|6388.8|6390.17|6390.17|6390.91|6390.91|6388.8|6388.8|0
1644234600000|2022-02-07 11:50:00|6389.15|6389.15|6389.98|6389.98|6389.98|6389.98|6389.15|6389.15|0
1644234900000|2022-02-07 11:55:00|6388.25|6388.25|6388.89|6388.89|6388.89|6388.89|6388.01|6388.01|0
1644235200000|2022-02-07 12:00:00|6388|6388|6387.9|6387.9|6388|6388|6387.05|6387.05|0
1644235500000|2022-02-07 12:05:00|6386.86|6386.86|6386.15|6386.15|6386.86|6386.86|6385.79|6385.79|0
1644235800000|2022-02-07 12:10:00|6382.26|6382.26|6385.93|6385.93|6386.89|6386.89|6382.26|6382.26|0
1644236100000|2022-02-07 12:15:00|6386.58|6386.58|6390.79|6390.79|6390.79|6390.79|6386.58|6386.58|0
1644236400000|2022-02-07 12:20:00|6391.37|6391.37|6389.92|6389.92|6391.7|6391.7|6389.92|6389.92|0
1644236700000|2022-02-07 12:25:00|6389.76|6389.76|6388.75|6388.75|6389.76|6389.76|6388.75|6388.75|0
1644237000000|2022-02-07 12:30:00|6390.01|6390.01|6388.97|6388.97|6390.01|6390.01|6388.17|6388.17|0
1644237300000|2022-02-07 12:35:00|6389.02|6389.02|6388.98|6388.98|6389.02|6389.02|6387.73|6387.73|0
1644237600000|2022-02-07 12:40:00|6388.07|6388.07|6388.91|6388.91|6388.91|6388.91|6388.07|6388.07|0
1644237900000|2022-02-07 12:45:00|6390.19|6390.19|6387.91|6387.91|6391.56|6391.56|6387.75|6387.75|0
1644238200000|2022-02-07 12:50:00|6388.59|6388.59|6389.2|6389.2|6389.39|6389.39|6387.71|6387.71|0
1644238500000|2022-02-07 12:55:00|6390.32|6390.32|6388.85|6388.85|6390.47|6390.47|6388.85|6388.85|0
1644238800000|2022-02-07 13:00:00|6388.88|6388.88|6391.17|6391.17|6391.17|6391.17|6388.56|6388.56|0
1644239100000|2022-02-07 13:05:00|6393.21|6393.21|6398.44|6398.44|6398.44|6398.44|6393.21|6393.21|0
1644239400000|2022-02-07 13:10:00|6398.45|6398.45|6396.61|6396.61|6398.45|6398.45|6396.1|6396.1|0
1644239700000|2022-02-07 13:15:00|6396.07|6396.07|6394.35|6394.35|6396.07|6396.07|6394.35|6394.35|0
1644240000000|2022-02-07 13:20:00|6394.11|6394.11|6396.83|6396.83|6396.83|6396.83|6394.11|6394.11|0
1644240300000|2022-02-07 13:25:00|6396.49|6396.49|6396.39|6396.39|6397.06|6397.06|6396.39|6396.39|0
1644240600000|2022-02-07 13:30:00|6396.41|6396.41|6393.52|6393.52|6396.41|6396.41|6392.56|6392.56|0
1644240900000|2022-02-07 13:35:00|6393|6393|6391.86|6391.86|6393.53|6393.53|6391.86|6391.86|0
1644241200000|2022-02-07 13:40:00|6389.95|6389.95|6391.38|6391.38|6391.66|6391.66|6389.95|6389.95|0
1644241500000|2022-02-07 13:45:00|6389.97|6389.97|6390.65|6390.65|6390.65|6390.65|6389.46|6389.46|0
1644241800000|2022-02-07 13:50:00|6391.8|6391.8|6390.38|6390.38|6391.8|6391.8|6390.15|6390.15|0
1644242100000|2022-02-07 13:55:00|6389.83|6389.83|6390.19|6390.19|6390.19|6390.19|6389.32|6389.32|0
1644242400000|2022-02-07 14:00:00|6389.54|6389.54|6388.51|6388.51|6389.54|6389.54|6387.82|6387.82|0
1644242700000|2022-02-07 14:05:00|6388.43|6388.43|6390.7|6390.7|6390.7|6390.7|6388.04|6388.04|0
1644243000000|2022-02-07 14:10:00|6392.6|6392.6|6395.36|6395.36|6395.36|6395.36|6392.6|6392.6|0
1644243300000|2022-02-07 14:15:00|6392.44|6392.44|6386.92|6386.92|6392.44|6392.44|6386.92|6386.92|0
1644243600000|2022-02-07 14:20:00|6387.3|6387.3|6388.68|6388.68|6389.32|6389.32|6387|6387|0
1644243900000|2022-02-07 14:25:00|6388.87|6388.87|6386.54|6386.54|6388.87|6388.87|6386.54|6386.54|0
1644244200000|2022-02-07 14:30:00|6386.56|6386.56|6384.07|6384.07|6387.19|6387.19|6383.68|6383.68|0
1644244500000|2022-02-07 14:35:00|6383.46|6383.46|6398.17|6398.17|6398.17|6398.17|6383.46|6383.46|0
1644244800000|2022-02-07 14:40:00|6400.47|6400.47|6401.62|6401.62|6403.67|6403.67|6400.27|6400.27|0
1644245100000|2022-02-07 14:45:00|6401.43|6401.43|6397.46|6397.46|6402.69|6402.69|6397.46|6397.46|0
1644245400000|2022-02-07 14:50:00|6397.62|6397.62|6408.19|6408.19|6408.8|6408.8|6397.62|6397.62|0
1644245700000|2022-02-07 14:55:00|6407.65|6407.65|6409.42|6409.42|6409.42|6409.42|6407.29|6407.29|0
1644246000000|2022-02-07 15:00:00|6409.18|6409.18|6402.25|6402.25|6409.18|6409.18|6402.25|6402.25|0
1644246300000|2022-02-07 15:05:00|6402.77|6402.77|6400.32|6400.32|6402.77|6402.77|6400.32|6400.32|0
1644246600000|2022-02-07 15:10:00|6401.25|6401.25|6391.62|6391.62|6401.25|6401.25|6391.62|6391.62|0
1644246900000|2022-02-07 15:15:00|6389.66|6389.66|6389.83|6389.83|6390.87|6390.87|6389.23|6389.23|0
1644247200000|2022-02-07 15:20:00|6389.94|6389.94|6392.18|6392.18|6392.18|6392.18|6387.81|6387.81|0
1644247500000|2022-02-07 15:25:00|6392.13|6392.13|6395.56|6395.56|6395.56|6395.56|6391.34|6391.34|0
1644247800000|2022-02-07 15:30:00|6393.74|6393.74|6391.24|6391.24|6393.74|6393.74|6390.96|6390.96|0
1644248100000|2022-02-07 15:35:00|6391.71|6391.71|6391.86|6391.86|6391.86|6391.86|6389.39|6389.39|0
1644248400000|2022-02-07 15:40:00|6390.67|6390.67|6389.88|6389.88|6390.67|6390.67|6388.73|6388.73|0
1644248700000|2022-02-07 15:45:00|6389.57|6389.57|6389.56|6389.56|6390.59|6390.59|6389.56|6389.56|0
1644249000000|2022-02-07 15:50:00|6389.32|6389.32|6396.38|6396.38|6396.68|6396.68|6389.32|6389.32|0
1644249300000|2022-02-07 15:55:00|6396.21|6396.21|6397.03|6397.03|6397.94|6397.94|6395.46|6395.46|0
1644249600000|2022-02-07 16:00:00|6397.74|6397.74|6401.72|6401.72|6402.43|6402.43|6397.74|6397.74|0
1644249900000|2022-02-07 16:05:00|6399.13|6399.13|6401.41|6401.41|6401.41|6401.41|6399.13|6399.13|0
1644250200000|2022-02-07 16:10:00|6400.34|6400.34|6398.87|6398.87|6400.34|6400.34|6396.88|6396.88|0
1644250500000|2022-02-07 16:15:00|6398.74|6398.74|6398.12|6398.12|6399.28|6399.28|6398.07|6398.07|0
1644250800000|2022-02-07 16:20:00|6399.38|6399.38|6397.5|6397.5|6400.57|6400.57|6397.5|6397.5|0
1644251100000|2022-02-07 16:25:00|6399.79|6399.79|6394.7|6394.7|6399.79|6399.79|6394.7|6394.7|0
1644308100000|2022-02-08 08:15:00|6366.05|6366.05|6360.14|6360.14|6366.05|6366.05|6360.14|6360.14|0
1644308400000|2022-02-08 08:20:00|6363.4|6363.4|6367.88|6367.88|6367.88|6367.88|6361.61|6361.61|0
1644308700000|2022-02-08 08:25:00|6369.32|6369.32|6381.52|6381.52|6381.52|6381.52|6369.32|6369.32|0
1644309000000|2022-02-08 08:30:00|6377.51|6377.51|6382.55|6382.55|6382.55|6382.55|6377.51|6377.51|0
1644309300000|2022-02-08 08:35:00|6381.49|6381.49|6384.65|6384.65|6384.65|6384.65|6381.49|6381.49|0
1644309600000|2022-02-08 08:40:00|6382.78|6382.78|6383.31|6383.31|6387.71|6387.71|6382.78|6382.78|0
1644309900000|2022-02-08 08:45:00|6378.9|6378.9|6378.59|6378.59|6382.2|6382.2|6377.81|6377.81|0
1644310200000|2022-02-08 08:50:00|6376.99|6376.99|6368.59|6368.59|6376.99|6376.99|6368.59|6368.59|0
1644310500000|2022-02-08 08:55:00|6365.59|6365.59|6359.43|6359.43|6365.59|6365.59|6359.43|6359.43|0
1644310800000|2022-02-08 09:00:00|6357.99|6357.99|6356.06|6356.06|6359.8|6359.8|6356.06|6356.06|0
1644311100000|2022-02-08 09:05:00|6358.82|6358.82|6355.54|6355.54|6358.82|6358.82|6355.05|6355.05|0
1644311400000|2022-02-08 09:10:00|6355.56|6355.56|6354.43|6354.43|6356.71|6356.71|6354.43|6354.43|0
1644311700000|2022-02-08 09:15:00|6354.62|6354.62|6354.4|6354.4|6355|6355|6354.12|6354.12|0
1644312000000|2022-02-08 09:20:00|6356.54|6356.54|6357.9|6357.9|6357.9|6357.9|6355.94|6355.94|0
1644312300000|2022-02-08 09:25:00|6357.79|6357.79|6356.24|6356.24|6358.01|6358.01|6354.17|6354.17|0
1644312600000|2022-02-08 09:30:00|6357.36|6357.36|6354.76|6354.76|6358.62|6358.62|6352.95|6352.95|0
1644312900000|2022-02-08 09:35:00|6354.39|6354.39|6353.68|6353.68|6356.01|6356.01|6352.01|6352.01|0
1644313200000|2022-02-08 09:40:00|6353.21|6353.21|6344.14|6344.14|6353.67|6353.67|6344.14|6344.14|0
1644313500000|2022-02-08 09:45:00|6343.78|6343.78|6337.53|6337.53|6343.78|6343.78|6337.53|6337.53|0
1644313800000|2022-02-08 09:50:00|6337.29|6337.29|6330.47|6330.47|6339.59|6339.59|6330.47|6330.47|0
1644314100000|2022-02-08 09:55:00|6331.39|6331.39|6326.43|6326.43|6331.39|6331.39|6325.05|6325.05|0
1644314400000|2022-02-08 10:00:00|6326.49|6326.49|6318|6318|6326.49|6326.49|6318|6318|0
1644314700000|2022-02-08 10:05:00|6315.91|6315.91|6319.66|6319.66|6320|6320|6315.91|6315.91|0
1644315000000|2022-02-08 10:10:00|6319.59|6319.59|6322.35|6322.35|6322.35|6322.35|6319.59|6319.59|0
1644315300000|2022-02-08 10:15:00|6320.48|6320.48|6316.52|6316.52|6320.48|6320.48|6316.52|6316.52|0
1644315600000|2022-02-08 10:20:00|6317.71|6317.71|6320.41|6320.41|6320.41|6320.41|6317.11|6317.11|0
1644315900000|2022-02-08 10:25:00|6320.09|6320.09|6322.55|6322.55|6323.68|6323.68|6320.09|6320.09|0
1644316200000|2022-02-08 10:30:00|6322.25|6322.25|6321.01|6321.01|6322.25|6322.25|6321.01|6321.01|0
1644316500000|2022-02-08 10:35:00|6320.61|6320.61|6322.79|6322.79|6324.18|6324.18|6320.61|6320.61|0
1644316800000|2022-02-08 10:40:00|6323|6323|6323.37|6323.37|6323.48|6323.48|6322.22|6322.22|0
1644317100000|2022-02-08 10:45:00|6321.09|6321.09|6319.55|6319.55|6321.09|6321.09|6318.4|6318.4|0
1644317400000|2022-02-08 10:50:00|6321.94|6321.94|6316.6|6316.6|6321.98|6321.98|6316.6|6316.6|0
1644317700000|2022-02-08 10:55:00|6316.03|6316.03|6316.17|6316.17|6317.84|6317.84|6316.03|6316.03|0
1644318000000|2022-02-08 11:00:00|6313.78|6313.78|6310.44|6310.44|6314.7|6314.7|6310.44|6310.44|0
1644318300000|2022-02-08 11:05:00|6311.72|6311.72|6311.12|6311.12|6312.23|6312.23|6311.12|6311.12|0
1644318600000|2022-02-08 11:10:00|6310.22|6310.22|6311.39|6311.39|6311.52|6311.52|6309.77|6309.77|0
1644318900000|2022-02-08 11:15:00|6309.24|6309.24|6309.26|6309.26|6310.08|6310.08|6309.24|6309.24|0
1644319200000|2022-02-08 11:20:00|6309.2|6309.2|6308.25|6308.25|6310.14|6310.14|6308.25|6308.25|0
1644319500000|2022-02-08 11:25:00|6305.08|6305.08|6302.12|6302.12|6305.08|6305.08|6302.12|6302.12|0
1644319800000|2022-02-08 11:30:00|6301.25|6301.25|6303.79|6303.79|6303.92|6303.92|6301.25|6301.25|0
1644320100000|2022-02-08 11:35:00|6301.75|6301.75|6288.98|6288.98|6301.75|6301.75|6288.98|6288.98|0
1644320400000|2022-02-08 11:40:00|6290.29|6290.29|6294.11|6294.11|6294.11|6294.11|6290.29|6290.29|0
1644320700000|2022-02-08 11:45:00|6296.42|6296.42|6293.24|6293.24|6296.42|6296.42|6292.46|6292.46|0
1644321000000|2022-02-08 11:50:00|6294.57|6294.57|6291.86|6291.86|6295.08|6295.08|6291.86|6291.86|0
1644321300000|2022-02-08 11:55:00|6292.14|6292.14|6290.68|6290.68|6292.14|6292.14|6290.68|6290.68|0
1644321600000|2022-02-08 12:00:00|6290.56|6290.56|6289.83|6289.83|6290.56|6290.56|6289.83|6289.83|0
1644321900000|2022-02-08 12:05:00|6290.82|6290.82|6288.5|6288.5|6290.82|6290.82|6288.5|6288.5|0
1644322200000|2022-02-08 12:10:00|6288.67|6288.67|6288.24|6288.24|6289.75|6289.75|6288.24|6288.24|0
1644322500000|2022-02-08 12:15:00|6289.67|6289.67|6284.38|6284.38|6289.67|6289.67|6284.38|6284.38|0
1644322800000|2022-02-08 12:20:00|6283.37|6283.37|6282.49|6282.49|6284.21|6284.21|6282.49|6282.49|0
1644323100000|2022-02-08 12:25:00|6282.3|6282.3|6287.64|6287.64|6287.64|6287.64|6282.3|6282.3|0
1644323400000|2022-02-08 12:30:00|6287.68|6287.68|6286.26|6286.26|6287.68|6287.68|6285|6285|0
1644323700000|2022-02-08 12:35:00|6285.53|6285.53|6288.85|6288.85|6288.85|6288.85|6285.53|6285.53|0
1644324000000|2022-02-08 12:40:00|6288.48|6288.48|6289.23|6289.23|6289.23|6289.23|6288.16|6288.16|0
1644324300000|2022-02-08 12:45:00|6288.35|6288.35|6288.32|6288.32|6288.35|6288.35|6286.99|6286.99|0
1644324600000|2022-02-08 12:50:00|6286.93|6286.93|6287.09|6287.09|6290.04|6290.04|6286.93|6286.93|0
1644324900000|2022-02-08 12:55:00|6286.81|6286.81|6287.86|6287.86|6287.86|6287.86|6286.79|6286.79|0
1644325200000|2022-02-08 13:00:00|6286.8|6286.8|6288.49|6288.49|6288.49|6288.49|6286.4|6286.4|0
1644325500000|2022-02-08 13:05:00|6290.97|6290.97|6291.85|6291.85|6293.34|6293.34|6290.97|6290.97|0
1644325800000|2022-02-08 13:10:00|6292.69|6292.69|6292.64|6292.64|6292.69|6292.69|6292.47|6292.47|0
1644326100000|2022-02-08 13:15:00|6293.67|6293.67|6291.59|6291.59|6293.67|6293.67|6291.59|6291.59|0
1644326400000|2022-02-08 13:20:00|6291.44|6291.44|6290|6290|6291.44|6291.44|6289.95|6289.95|0
1644326700000|2022-02-08 13:25:00|6290.67|6290.67|6286.27|6286.27|6290.67|6290.67|6286.27|6286.27|0
1644327000000|2022-02-08 13:30:00|6285.54|6285.54|6287.05|6287.05|6287.05|6287.05|6285.54|6285.54|0
1644327300000|2022-02-08 13:35:00|6288.26|6288.26|6290.48|6290.48|6290.48|6290.48|6288.26|6288.26|0
1644327600000|2022-02-08 13:40:00|6288.62|6288.62|6288.46|6288.46|6289.25|6289.25|6288.42|6288.42|0
1644327900000|2022-02-08 13:45:00|6286.37|6286.37|6286.83|6286.83|6287.71|6287.71|6286.37|6286.37|0
1644328200000|2022-02-08 13:50:00|6286.42|6286.42|6283.07|6283.07|6286.42|6286.42|6282.5|6282.5|0
1644328500000|2022-02-08 13:55:00|6282.88|6282.88|6283.24|6283.24|6283.24|6283.24|6282.83|6282.83|0
1644328800000|2022-02-08 14:00:00|6282.33|6282.33|6283.86|6283.86|6283.86|6283.86|6282.33|6282.33|0
1644329100000|2022-02-08 14:05:00|6283.62|6283.62|6279.71|6279.71|6283.62|6283.62|6279.71|6279.71|0
1644329400000|2022-02-08 14:10:00|6278.69|6278.69|6277.41|6277.41|6279.06|6279.06|6277.35|6277.35|0
1644329700000|2022-02-08 14:15:00|6275.97|6275.97|6274.22|6274.22|6275.97|6275.97|6274.15|6274.15|0
1644330000000|2022-02-08 14:20:00|6273.9|6273.9|6275.42|6275.42|6275.75|6275.75|6273.9|6273.9|0
1644330300000|2022-02-08 14:25:00|6273.38|6273.38|6274|6274|6274.46|6274.46|6273.38|6273.38|0
1644330600000|2022-02-08 14:30:00|6274.99|6274.99|6280.3|6280.3|6280.3|6280.3|6274.99|6274.99|0
1644330900000|2022-02-08 14:35:00|6280.03|6280.03|6281.8|6281.8|6281.98|6281.98|6280.03|6280.03|0
1644331200000|2022-02-08 14:40:00|6284.69|6284.69|6291.18|6291.18|6291.18|6291.18|6284.69|6284.69|0
1644331500000|2022-02-08 14:45:00|6289.22|6289.22|6295.18|6295.18|6295.18|6295.18|6288.05|6288.05|0
1644331800000|2022-02-08 14:50:00|6295.14|6295.14|6299.19|6299.19|6299.19|6299.19|6293.88|6293.88|0
1644332100000|2022-02-08 14:55:00|6297.98|6297.98|6297.29|6297.29|6300.15|6300.15|6296.9|6296.9|0
1644332400000|2022-02-08 15:00:00|6296.05|6296.05|6287.36|6287.36|6296.05|6296.05|6285.66|6285.66|0
1644332700000|2022-02-08 15:05:00|6286.89|6286.89|6291.76|6291.76|6291.77|6291.77|6286.89|6286.89|0
1644333000000|2022-02-08 15:10:00|6292.16|6292.16|6292.4|6292.4|6293.84|6293.84|6291.29|6291.29|0
1644333300000|2022-02-08 15:15:00|6293.32|6293.32|6300.41|6300.41|6300.41|6300.41|6293.32|6293.32|0
1644333600000|2022-02-08 15:20:00|6297.74|6297.74|6301.1|6301.1|6301.41|6301.41|6297.74|6297.74|0
1644333900000|2022-02-08 15:25:00|6302.62|6302.62|6296.56|6296.56|6302.62|6302.62|6296.56|6296.56|0
1644334200000|2022-02-08 15:30:00|6295.17|6295.17|6293.39|6293.39|6295.17|6295.17|6293.26|6293.26|0
1644334500000|2022-02-08 15:35:00|6291.64|6291.64|6294.3|6294.3|6294.3|6294.3|6291.3|6291.3|0
1644334800000|2022-02-08 15:40:00|6296.31|6296.31|6296.1|6296.1|6296.31|6296.31|6294.14|6294.14|0
1644335100000|2022-02-08 15:45:00|6299.03|6299.03|6303.46|6303.46|6303.46|6303.46|6299.03|6299.03|0
1644335400000|2022-02-08 15:50:00|6302.61|6302.61|6309.35|6309.35|6309.35|6309.35|6302.61|6302.61|0
1644335700000|2022-02-08 15:55:00|6308.72|6308.72|6308.83|6308.83|6309.07|6309.07|6307.71|6307.71|0
1644336000000|2022-02-08 16:00:00|6308.04|6308.04|6315.07|6315.07|6315.48|6315.48|6308.04|6308.04|0
1644336300000|2022-02-08 16:05:00|6317.47|6317.47|6314.52|6314.52|6318.31|6318.31|6314.52|6314.52|0
1644336600000|2022-02-08 16:10:00|6314.38|6314.38|6314.55|6314.55|6314.55|6314.55|6313.37|6313.37|0
1644336900000|2022-02-08 16:15:00|6316.1|6316.1|6322.84|6322.84|6322.84|6322.84|6316.1|6316.1|0
1644337200000|2022-02-08 16:20:00|6323.68|6323.68|6319.98|6319.98|6324.13|6324.13|6319.98|6319.98|0
1644337500000|2022-02-08 16:25:00|6320.9|6320.9|6321.64|6321.64|6321.99|6321.99|6320.9|6320.9|0
1644394500000|2022-02-09 08:15:00|6400.6|6400.6|6402.78|6402.78|6404.43|6404.43|6400.6|6400.6|0
1644394800000|2022-02-09 08:20:00|6402.96|6402.96|6401.87|6401.87|6404.72|6404.72|6401.87|6401.87|0
1644395100000|2022-02-09 08:25:00|6400.95|6400.95|6404.86|6404.86|6406.17|6406.17|6400.95|6400.95|0
1644395400000|2022-02-09 08:30:00|6403.16|6403.16|6406.55|6406.55|6406.55|6406.55|6402.68|6402.68|0
1644395700000|2022-02-09 08:35:00|6405.55|6405.55|6405.67|6405.67|6407.27|6407.27|6405.47|6405.47|0
1644396000000|2022-02-09 08:40:00|6405.83|6405.83|6413.14|6413.14|6414.32|6414.32|6405.83|6405.83|0
1644396300000|2022-02-09 08:45:00|6414.08|6414.08|6429.23|6429.23|6429.23|6429.23|6414.08|6414.08|0
1644396600000|2022-02-09 08:50:00|6429.5|6429.5|6432.71|6432.71|6432.71|6432.71|6429.5|6429.5|0
1644396900000|2022-02-09 08:55:00|6430.96|6430.96|6421.17|6421.17|6430.96|6430.96|6421.17|6421.17|0
1644397200000|2022-02-09 09:00:00|6417.03|6417.03|6409.35|6409.35|6417.03|6417.03|6409.35|6409.35|0
1644397500000|2022-02-09 09:05:00|6410.28|6410.28|6410.69|6410.69|6410.69|6410.69|6407.74|6407.74|0
1644397800000|2022-02-09 09:10:00|6412.92|6412.92|6411.94|6411.94|6413.78|6413.78|6411.94|6411.94|0
1644398100000|2022-02-09 09:15:00|6410.88|6410.88|6408.48|6408.48|6411.45|6411.45|6408.48|6408.48|0
1644398400000|2022-02-09 09:20:00|6411.83|6411.83|6411.6|6411.6|6411.92|6411.92|6410.42|6410.42|0
1644398700000|2022-02-09 09:25:00|6411.87|6411.87|6411.34|6411.34|6412.07|6412.07|6411.02|6411.02|0
1644399000000|2022-02-09 09:30:00|6410.12|6410.12|6415.52|6415.52|6415.52|6415.52|6410.12|6410.12|0
1644399300000|2022-02-09 09:35:00|6415.11|6415.11|6416.9|6416.9|6416.9|6416.9|6415.11|6415.11|0
1644399600000|2022-02-09 09:40:00|6417.48|6417.48|6415.88|6415.88|6417.48|6417.48|6414.88|6414.88|0
1644399900000|2022-02-09 09:45:00|6415.37|6415.37|6416.26|6416.26|6416.26|6416.26|6413.14|6413.14|0
1644400200000|2022-02-09 09:50:00|6417.77|6417.77|6416.5|6416.5|6418.31|6418.31|6416.5|6416.5|0
1644400500000|2022-02-09 09:55:00|6416.24|6416.24|6411.42|6411.42|6416.24|6416.24|6410.79|6410.79|0
1644400800000|2022-02-09 10:00:00|6411.93|6411.93|6410.64|6410.64|6411.99|6411.99|6410.64|6410.64|0
1644401100000|2022-02-09 10:05:00|6410.79|6410.79|6410.43|6410.43|6410.79|6410.79|6409.75|6409.75|0
1644401400000|2022-02-09 10:10:00|6409.92|6409.92|6408.83|6408.83|6410.56|6410.56|6408.83|6408.83|0
1644401700000|2022-02-09 10:15:00|6408.25|6408.25|6407.04|6407.04|6408.25|6408.25|6406.95|6406.95|0
1644402000000|2022-02-09 10:20:00|6408.9|6408.9|6409.15|6409.15|6409.24|6409.24|6407.55|6407.55|0
1644402300000|2022-02-09 10:25:00|6408.77|6408.77|6415.69|6415.69|6415.69|6415.69|6408.77|6408.77|0
1644402600000|2022-02-09 10:30:00|6416.79|6416.79|6418.95|6418.95|6418.95|6418.95|6416.76|6416.76|0
1644402900000|2022-02-09 10:35:00|6415.43|6415.43|6414.46|6414.46|6415.85|6415.85|6414.27|6414.27|0
1644403200000|2022-02-09 10:40:00|6415.16|6415.16|6417.09|6417.09|6417.98|6417.98|6415.16|6415.16|0
1644403500000|2022-02-09 10:45:00|6416.31|6416.31|6415.34|6415.34|6417.15|6417.15|6415.34|6415.34|0
1644403800000|2022-02-09 10:50:00|6414.07|6414.07|6413.38|6413.38|6414.07|6414.07|6413.11|6413.11|0
1644404100000|2022-02-09 10:55:00|6414.74|6414.74|6414.63|6414.63|6415.06|6415.06|6414.63|6414.63|0
1644404400000|2022-02-09 11:00:00|6414.41|6414.41|6412.45|6412.45|6414.41|6414.41|6412.45|6412.45|0
1644404700000|2022-02-09 11:05:00|6410.56|6410.56|6404.18|6404.18|6410.56|6410.56|6404.18|6404.18|0
1644405000000|2022-02-09 11:10:00|6402.48|6402.48|6400.87|6400.87|6402.48|6402.48|6400.39|6400.39|0
1644405300000|2022-02-09 11:15:00|6400.66|6400.66|6399.95|6399.95|6400.66|6400.66|6399.61|6399.61|0
1644405600000|2022-02-09 11:20:00|6399.82|6399.82|6400.62|6400.62|6401.72|6401.72|6399.82|6399.82|0
1644405900000|2022-02-09 11:25:00|6401.08|6401.08|6404.75|6404.75|6404.75|6404.75|6401.08|6401.08|0
1644406200000|2022-02-09 11:30:00|6403.71|6403.71|6405.12|6405.12|6405.12|6405.12|6403.71|6403.71|0
1644406500000|2022-02-09 11:35:00|6407.32|6407.32|6409.17|6409.17|6409.17|6409.17|6407.02|6407.02|0
1644406800000|2022-02-09 11:40:00|6409.8|6409.8|6410.45|6410.45|6410.45|6410.45|6408.32|6408.32|0
1644407100000|2022-02-09 11:45:00|6409.48|6409.48|6410.34|6410.34|6410.42|6410.42|6409.47|6409.47|0
1644407400000|2022-02-09 11:50:00|6409.26|6409.26|6412.59|6412.59|6412.59|6412.59|6409.26|6409.26|0
1644407700000|2022-02-09 11:55:00|6413.21|6413.21|6414.23|6414.23|6414.92|6414.92|6413.21|6413.21|0
1644408000000|2022-02-09 12:00:00|6415.94|6415.94|6417.12|6417.12|6417.12|6417.12|6415.73|6415.73|0
1644408300000|2022-02-09 12:05:00|6419.97|6419.97|6419.46|6419.46|6419.97|6419.97|6418.86|6418.86|0
1644408600000|2022-02-09 12:10:00|6419.79|6419.79|6420.43|6420.43|6420.48|6420.48|6418.44|6418.44|0
1644408900000|2022-02-09 12:15:00|6420.31|6420.31|6417.93|6417.93|6420.31|6420.31|6417.93|6417.93|0
1644409200000|2022-02-09 12:20:00|6418.9|6418.9|6420.92|6420.92|6420.92|6420.92|6418.66|6418.66|0
1644409500000|2022-02-09 12:25:00|6422.66|6422.66|6424.89|6424.89|6424.89|6424.89|6421.42|6421.42|0
1644409800000|2022-02-09 12:30:00|6425.95|6425.95|6424.7|6424.7|6425.95|6425.95|6424.7|6424.7|0
1644410100000|2022-02-09 12:35:00|6424.99|6424.99|6421.57|6421.57|6424.99|6424.99|6421.57|6421.57|0
1644410400000|2022-02-09 12:40:00|6422.31|6422.31|6421.34|6421.34|6422.31|6422.31|6421.34|6421.34|0
1644410700000|2022-02-09 12:45:00|6422.15|6422.15|6425.97|6425.97|6425.97|6425.97|6421.96|6421.96|0
1644411000000|2022-02-09 12:50:00|6425.46|6425.46|6426.25|6426.25|6426.25|6426.25|6425.33|6425.33|0
1644411300000|2022-02-09 12:55:00|6426.55|6426.55|6427.64|6427.64|6427.64|6427.64|6426.43|6426.43|0
1644411600000|2022-02-09 13:00:00|6426.93|6426.93|6427.96|6427.96|6427.96|6427.96|6425.97|6425.97|0
1644411900000|2022-02-09 13:05:00|6428.36|6428.36|6427.72|6427.72|6428.36|6428.36|6427.23|6427.23|0
1644412200000|2022-02-09 13:10:00|6428.73|6428.73|6436.72|6436.72|6437.26|6437.26|6428.73|6428.73|0
1644412500000|2022-02-09 13:15:00|6437.07|6437.07|6436.76|6436.76|6437.19|6437.19|6435.89|6435.89|0
1644412800000|2022-02-09 13:20:00|6436.21|6436.21|6434.75|6434.75|6436.8|6436.8|6434.75|6434.75|0
1644413100000|2022-02-09 13:25:00|6436.81|6436.81|6437.19|6437.19|6437.19|6437.19|6436.72|6436.72|0
1644413400000|2022-02-09 13:30:00|6437.3|6437.3|6434.2|6434.2|6437.3|6437.3|6434.2|6434.2|0
1644413700000|2022-02-09 13:35:00|6435.42|6435.42|6435.31|6435.31|6436.18|6436.18|6435.31|6435.31|0
1644414000000|2022-02-09 13:40:00|6431.93|6431.93|6429.33|6429.33|6431.93|6431.93|6429.33|6429.33|0
1644414300000|2022-02-09 13:45:00|6430.89|6430.89|6430.16|6430.16|6431.23|6431.23|6430.16|6430.16|0
1644414600000|2022-02-09 13:50:00|6431.79|6431.79|6433.58|6433.58|6434.25|6434.25|6431.36|6431.36|0
1644414900000|2022-02-09 13:55:00|6433.73|6433.73|6433.44|6433.44|6434.06|6434.06|6433.44|6433.44|0
1644415200000|2022-02-09 14:00:00|6433.75|6433.75|6431.55|6431.55|6434.43|6434.43|6431.55|6431.55|0
1644415500000|2022-02-09 14:05:00|6431.08|6431.08|6430.31|6430.31|6431.08|6431.08|6430.31|6430.31|0
1644415800000|2022-02-09 14:10:00|6430.83|6430.83|6428.99|6428.99|6430.97|6430.97|6428.99|6428.99|0
1644416100000|2022-02-09 14:15:00|6428.12|6428.12|6434.02|6434.02|6434.02|6434.02|6428.12|6428.12|0
1644416400000|2022-02-09 14:20:00|6435.68|6435.68|6439.06|6439.06|6439.06|6439.06|6435.68|6435.68|0
1644416700000|2022-02-09 14:25:00|6436.96|6436.96|6435.89|6435.89|6436.96|6436.96|6435.21|6435.21|0
1644417000000|2022-02-09 14:30:00|6436.1|6436.1|6442.74|6442.74|6442.74|6442.74|6436.1|6436.1|0
1644417300000|2022-02-09 14:35:00|6441.24|6441.24|6440.77|6440.77|6441.24|6441.24|6439.83|6439.83|0
1644417600000|2022-02-09 14:40:00|6440.12|6440.12|6442.34|6442.34|6442.37|6442.37|6439.96|6439.96|0
1644417900000|2022-02-09 14:45:00|6442.99|6442.99|6435.35|6435.35|6442.99|6442.99|6435.35|6435.35|0
1644418200000|2022-02-09 14:50:00|6431.44|6431.44|6421.44|6421.44|6431.44|6431.44|6421.44|6421.44|0
1644418500000|2022-02-09 14:55:00|6424.23|6424.23|6425.42|6425.42|6425.42|6425.42|6422.74|6422.74|0
1644418800000|2022-02-09 15:00:00|6430.78|6430.78|6432.35|6432.35|6432.35|6432.35|6430.61|6430.61|0
1644419100000|2022-02-09 15:05:00|6434.76|6434.76|6440.23|6440.23|6440.23|6440.23|6434.76|6434.76|0
1644419400000|2022-02-09 15:10:00|6437.94|6437.94|6436.91|6436.91|6439.43|6439.43|6436.91|6436.91|0
1644419700000|2022-02-09 15:15:00|6437.8|6437.8|6438.62|6438.62|6438.96|6438.96|6437.8|6437.8|0
1644420000000|2022-02-09 15:20:00|6439.03|6439.03|6440.59|6440.59|6440.59|6440.59|6438.38|6438.38|0
1644420300000|2022-02-09 15:25:00|6439.29|6439.29|6439.69|6439.69|6442.73|6442.73|6439.29|6439.29|0
1644420600000|2022-02-09 15:30:00|6439.1|6439.1|6440.71|6440.71|6442.07|6442.07|6439.1|6439.1|0
1644420900000|2022-02-09 15:35:00|6441.72|6441.72|6440.45|6440.45|6441.72|6441.72|6439.34|6439.34|0
1644421200000|2022-02-09 15:40:00|6439.57|6439.57|6436.76|6436.76|6439.57|6439.57|6436.32|6436.32|0
1644421500000|2022-02-09 15:45:00|6435.25|6435.25|6436.26|6436.26|6436.26|6436.26|6434.24|6434.24|0
1644421800000|2022-02-09 15:50:00|6437.09|6437.09|6438.73|6438.73|6439.4|6439.4|6437.09|6437.09|0
1644422100000|2022-02-09 15:55:00|6436.92|6436.92|6440.14|6440.14|6440.14|6440.14|6436.92|6436.92|0
1644422400000|2022-02-09 16:00:00|6441.62|6441.62|6442.39|6442.39|6444.47|6444.47|6441.62|6441.62|0
1644422700000|2022-02-09 16:05:00|6439.92|6439.92|6439.7|6439.7|6440.82|6440.82|6439.7|6439.7|0
1644423000000|2022-02-09 16:10:00|6439.35|6439.35|6436.25|6436.25|6439.35|6439.35|6436.25|6436.25|0
1644423300000|2022-02-09 16:15:00|6434.72|6434.72|6435.3|6435.3|6435.3|6435.3|6433.97|6433.97|0
1644423600000|2022-02-09 16:20:00|6435.16|6435.16|6431.73|6431.73|6435.16|6435.16|6431.08|6431.08|0
1644423900000|2022-02-09 16:25:00|6432.43|6432.43|6435.63|6435.63|6435.63|6435.63|6432.43|6432.43|0
1644480900000|2022-02-10 08:15:00|6453.69|6453.69|6445.5|6445.5|6453.69|6453.69|6442.76|6442.76|0
1644481200000|2022-02-10 08:20:00|6443.56|6443.56|6441.24|6441.24|6443.56|6443.56|6436.5|6436.5|0
1644481500000|2022-02-10 08:25:00|6441.07|6441.07|6434.33|6434.33|6441.07|6441.07|6432.64|6432.64|0
1644481800000|2022-02-10 08:30:00|6427.73|6427.73|6423.3|6423.3|6427.73|6427.73|6423.3|6423.3|0
1644482100000|2022-02-10 08:35:00|6420.21|6420.21|6414.06|6414.06|6420.21|6420.21|6414.06|6414.06|0
1644482400000|2022-02-10 08:40:00|6412.96|6412.96|6409.46|6409.46|6414.68|6414.68|6409.46|6409.46|0
1644482700000|2022-02-10 08:45:00|6403.47|6403.47|6399.84|6399.84|6403.47|6403.47|6398.39|6398.39|0
1644483000000|2022-02-10 08:50:00|6397.98|6397.98|6398.88|6398.88|6398.88|6398.88|6397.53|6397.53|0
1644483300000|2022-02-10 08:55:00|6400.16|6400.16|6400.34|6400.34|6401.17|6401.17|6396.99|6396.99|0
1644483600000|2022-02-10 09:00:00|6399.92|6399.92|6399.8|6399.8|6402.91|6402.91|6399.8|6399.8|0
1644483900000|2022-02-10 09:05:00|6403.39|6403.39|6406.76|6406.76|6407.07|6407.07|6403.39|6403.39|0
1644484200000|2022-02-10 09:10:00|6407|6407|6409.09|6409.09|6409.09|6409.09|6407|6407|0
1644484500000|2022-02-10 09:15:00|6407.83|6407.83|6405.13|6405.13|6407.83|6407.83|6404.4|6404.4|0
1644484800000|2022-02-10 09:20:00|6406.65|6406.65|6409.23|6409.23|6411.56|6411.56|6406.65|6406.65|0
1644485100000|2022-02-10 09:25:00|6409.17|6409.17|6413.32|6413.32|6413.32|6413.32|6409.17|6409.17|0
1644485400000|2022-02-10 09:30:00|6413.49|6413.49|6415.33|6415.33|6415.33|6415.33|6413.49|6413.49|0
1644485700000|2022-02-10 09:35:00|6415.64|6415.64|6414.99|6414.99|6415.64|6415.64|6412.76|6412.76|0
1644486000000|2022-02-10 09:40:00|6417.26|6417.26|6415.44|6415.44|6417.26|6417.26|6414.76|6414.76|0
1644486300000|2022-02-10 09:45:00|6417.85|6417.85|6416.5|6416.5|6417.85|6417.85|6416.15|6416.15|0
1644486600000|2022-02-10 09:50:00|6414.31|6414.31|6415.09|6415.09|6415.09|6415.09|6414.31|6414.31|0
1644486900000|2022-02-10 09:55:00|6415.93|6415.93|6425.22|6425.22|6425.22|6425.22|6415.93|6415.93|0
1644487200000|2022-02-10 10:00:00|6424.3|6424.3|6420.5|6420.5|6424.3|6424.3|6420.5|6420.5|0
1644487500000|2022-02-10 10:05:00|6421.53|6421.53|6425.94|6425.94|6427.67|6427.67|6421.53|6421.53|0
1644487800000|2022-02-10 10:10:00|6427.04|6427.04|6426.25|6426.25|6427.18|6427.18|6424.85|6424.85|0
1644488100000|2022-02-10 10:15:00|6427.35|6427.35|6426.53|6426.53|6427.65|6427.65|6426.07|6426.07|0
1644488400000|2022-02-10 10:20:00|6427.16|6427.16|6427.05|6427.05|6429.03|6429.03|6427.05|6427.05|0
1644488700000|2022-02-10 10:25:00|6427.16|6427.16|6427.1|6427.1|6427.16|6427.16|6423.88|6423.88|0
1644489000000|2022-02-10 10:30:00|6424.77|6424.77|6427.78|6427.78|6427.9|6427.9|6424.77|6424.77|0
1644489300000|2022-02-10 10:35:00|6427.34|6427.34|6427.92|6427.92|6428.99|6428.99|6427.34|6427.34|0
1644489600000|2022-02-10 10:40:00|6427.35|6427.35|6428.45|6428.45|6428.45|6428.45|6427.35|6427.35|0
1644489900000|2022-02-10 10:45:00|6429.93|6429.93|6431.91|6431.91|6431.91|6431.91|6429.93|6429.93|0
1644490200000|2022-02-10 10:50:00|6430.33|6430.33|6430.3|6430.3|6430.64|6430.64|6430.27|6430.27|0
1644490500000|2022-02-10 10:55:00|6429.59|6429.59|6428.55|6428.55|6429.72|6429.72|6428.55|6428.55|0
1644490800000|2022-02-10 11:00:00|6428.28|6428.28|6428.33|6428.33|6428.39|6428.39|6427.82|6427.82|0
1644491100000|2022-02-10 11:05:00|6427.78|6427.78|6428.93|6428.93|6428.93|6428.93|6427.61|6427.61|0
1644491400000|2022-02-10 11:10:00|6429.27|6429.27|6431.55|6431.55|6431.55|6431.55|6428.72|6428.72|0
1644491700000|2022-02-10 11:15:00|6432.78|6432.78|6434.82|6434.82|6434.82|6434.82|6432.05|6432.05|0
1644492000000|2022-02-10 11:20:00|6435.09|6435.09|6436.31|6436.31|6436.31|6436.31|6435.09|6435.09|0
1644492300000|2022-02-10 11:25:00|6437.3|6437.3|6440.73|6440.73|6440.73|6440.73|6437.3|6437.3|0
1644492600000|2022-02-10 11:30:00|6441.4|6441.4|6443.35|6443.35|6443.42|6443.42|6441.4|6441.4|0
1644492900000|2022-02-10 11:35:00|6441.99|6441.99|6450.24|6450.24|6450.24|6450.24|6441.99|6441.99|0
1644493200000|2022-02-10 11:40:00|6449.79|6449.79|6449.05|6449.05|6450.23|6450.23|6448.56|6448.56|0
1644493500000|2022-02-10 11:45:00|6447.45|6447.45|6447.3|6447.3|6447.45|6447.45|6446.32|6446.32|0
1644493800000|2022-02-10 11:50:00|6446.25|6446.25|6444.22|6444.22|6446.25|6446.25|6444.22|6444.22|0
1644494100000|2022-02-10 11:55:00|6445.06|6445.06|6443.07|6443.07|6445.06|6445.06|6443.07|6443.07|0
1644494400000|2022-02-10 12:00:00|6443.72|6443.72|6444.27|6444.27|6445.06|6445.06|6442.42|6442.42|0
1644494700000|2022-02-10 12:05:00|6440.2|6440.2|6440.86|6440.86|6441.3|6441.3|6439.8|6439.8|0
1644495000000|2022-02-10 12:10:00|6440.48|6440.48|6439.04|6439.04|6440.48|6440.48|6438.76|6438.76|0
1644495300000|2022-02-10 12:15:00|6438.92|6438.92|6439.29|6439.29|6441.06|6441.06|6438.92|6438.92|0
1644495600000|2022-02-10 12:20:00|6440.61|6440.61|6439.95|6439.95|6440.61|6440.61|6439.45|6439.45|0
1644495900000|2022-02-10 12:25:00|6440.17|6440.17|6439.23|6439.23|6440.17|6440.17|6438.82|6438.82|0
1644496200000|2022-02-10 12:30:00|6440.1|6440.1|6439.45|6439.45|6440.58|6440.58|6439.45|6439.45|0
1644496500000|2022-02-10 12:35:00|6439.78|6439.78|6440.53|6440.53|6440.73|6440.73|6439.78|6439.78|0
1644496800000|2022-02-10 12:40:00|6441.14|6441.14|6439.01|6439.01|6441.23|6441.23|6439.01|6439.01|0
1644497100000|2022-02-10 12:45:00|6439.81|6439.81|6440.75|6440.75|6441.52|6441.52|6439.81|6439.81|0
1644497400000|2022-02-10 12:50:00|6440.14|6440.14|6441.12|6441.12|6441.48|6441.48|6440.14|6440.14|0
1644497700000|2022-02-10 12:55:00|6441.22|6441.22|6436.15|6436.15|6441.22|6441.22|6436.15|6436.15|0
1644498000000|2022-02-10 13:00:00|6436.33|6436.33|6437.49|6437.49|6437.85|6437.85|6436.33|6436.33|0
1644498300000|2022-02-10 13:05:00|6438.27|6438.27|6440.29|6440.29|6440.29|6440.29|6438.27|6438.27|0
1644498600000|2022-02-10 13:10:00|6440.97|6440.97|6441.87|6441.87|6442.4|6442.4|6440.52|6440.52|0
1644498900000|2022-02-10 13:15:00|6442.19|6442.19|6437.98|6437.98|6442.19|6442.19|6437.98|6437.98|0
1644499200000|2022-02-10 13:20:00|6437.83|6437.83|6432.16|6432.16|6437.83|6437.83|6432.16|6432.16|0
1644499500000|2022-02-10 13:25:00|6431.73|6431.73|6430.82|6430.82|6431.78|6431.78|6430.82|6430.82|0
1644499800000|2022-02-10 13:30:00|6430.65|6430.65|6403.82|6403.82|6430.65|6430.65|6403.82|6403.82|0
1644500100000|2022-02-10 13:35:00|6406.46|6406.46|6407.16|6407.16|6407.16|6407.16|6403.84|6403.84|0
1644500400000|2022-02-10 13:40:00|6409.25|6409.25|6410.31|6410.31|6412.6|6412.6|6409.25|6409.25|0
1644500700000|2022-02-10 13:45:00|6407.53|6407.53|6403.11|6403.11|6407.53|6407.53|6403.11|6403.11|0
1644501000000|2022-02-10 13:50:00|6401.26|6401.26|6401.89|6401.89|6403.9|6403.9|6398.63|6398.63|0
1644501300000|2022-02-10 13:55:00|6403.28|6403.28|6404.07|6404.07|6405.48|6405.48|6403.28|6403.28|0
1644501600000|2022-02-10 14:00:00|6399.31|6399.31|6391.22|6391.22|6399.31|6399.31|6391.22|6391.22|0
1644501900000|2022-02-10 14:05:00|6388.96|6388.96|6384.54|6384.54|6390.53|6390.53|6384.54|6384.54|0
1644502200000|2022-02-10 14:10:00|6383.57|6383.57|6379.82|6379.82|6383.57|6383.57|6379.82|6379.82|0
1644502500000|2022-02-10 14:15:00|6377.54|6377.54|6380.08|6380.08|6382.56|6382.56|6377.54|6377.54|0
1644502800000|2022-02-10 14:20:00|6380.82|6380.82|6387.23|6387.23|6387.23|6387.23|6380.82|6380.82|0
1644503100000|2022-02-10 14:25:00|6387.28|6387.28|6383.72|6383.72|6387.28|6387.28|6382.86|6382.86|0
1644503400000|2022-02-10 14:30:00|6385.69|6385.69|6392.21|6392.21|6392.21|6392.21|6385.69|6385.69|0
1644503700000|2022-02-10 14:35:00|6395.05|6395.05|6396.64|6396.64|6401.76|6401.76|6395.05|6395.05|0
1644504000000|2022-02-10 14:40:00|6400.71|6400.71|6401.45|6401.45|6401.45|6401.45|6398.69|6398.69|0
1644504300000|2022-02-10 14:45:00|6400.63|6400.63|6398.56|6398.56|6405.27|6405.27|6398.56|6398.56|0
1644504600000|2022-02-10 14:50:00|6398.7|6398.7|6406.82|6406.82|6406.82|6406.82|6398.7|6398.7|0
1644504900000|2022-02-10 14:55:00|6409.38|6409.38|6415.58|6415.58|6415.58|6415.58|6409.38|6409.38|0
1644505200000|2022-02-10 15:00:00|6414.03|6414.03|6417.15|6417.15|6419.88|6419.88|6413.25|6413.25|0
1644505500000|2022-02-10 15:05:00|6421.91|6421.91|6424.17|6424.17|6424.17|6424.17|6421.44|6421.44|0
1644505800000|2022-02-10 15:10:00|6428.99|6428.99|6427.33|6427.33|6428.99|6428.99|6425.26|6425.26|0
1644506100000|2022-02-10 15:15:00|6427.29|6427.29|6422.96|6422.96|6427.29|6427.29|6422.4|6422.4|0
1644506400000|2022-02-10 15:20:00|6424.3|6424.3|6418.76|6418.76|6424.3|6424.3|6417.46|6417.46|0
1644506700000|2022-02-10 15:25:00|6416.91|6416.91|6414.52|6414.52|6416.91|6416.91|6413.91|6413.91|0
1644507000000|2022-02-10 15:30:00|6415.21|6415.21|6423.66|6423.66|6423.66|6423.66|6413.13|6413.13|0
1644507300000|2022-02-10 15:35:00|6424.26|6424.26|6426.44|6426.44|6426.44|6426.44|6424.26|6424.26|0
1644507600000|2022-02-10 15:40:00|6427.47|6427.47|6431.11|6431.11|6433.03|6433.03|6427.47|6427.47|0
1644507900000|2022-02-10 15:45:00|6430.08|6430.08|6428.08|6428.08|6430.08|6430.08|6428.02|6428.02|0
1644508200000|2022-02-10 15:50:00|6429.32|6429.32|6422.28|6422.28|6429.32|6429.32|6422.28|6422.28|0
1644508500000|2022-02-10 15:55:00|6422.09|6422.09|6422.76|6422.76|6422.76|6422.76|6421.13|6421.13|0
1644508800000|2022-02-10 16:00:00|6421.71|6421.71|6420.59|6420.59|6421.71|6421.71|6417.15|6417.15|0
1644509100000|2022-02-10 16:05:00|6418.84|6418.84|6422.23|6422.23|6422.32|6422.32|6418.03|6418.03|0
1644509400000|2022-02-10 16:10:00|6423.13|6423.13|6434.63|6434.63|6434.63|6434.63|6423.13|6423.13|0
1644509700000|2022-02-10 16:15:00|6430.37|6430.37|6424.45|6424.45|6432.29|6432.29|6424.45|6424.45|0
1644510000000|2022-02-10 16:20:00|6420.3|6420.3|6417.57|6417.57|6420.66|6420.66|6417.57|6417.57|0
1644510300000|2022-02-10 16:25:00|6419.6|6419.6|6417.09|6417.09|6419.7|6419.7|6417.09|6417.09|0
1644567300000|2022-02-11 08:15:00|6360.03|6360.03|6354.75|6354.75|6365.58|6365.58|6354.75|6354.75|0
1644567600000|2022-02-11 08:20:00|6353.73|6353.73|6351.06|6351.06|6356.01|6356.01|6351.06|6351.06|0
1644567900000|2022-02-11 08:25:00|6349.93|6349.93|6352.2|6352.2|6354.12|6354.12|6349.93|6349.93|0
1644568200000|2022-02-11 08:30:00|6354.59|6354.59|6352.19|6352.19|6356.5|6356.5|6352.19|6352.19|0
1644568500000|2022-02-11 08:35:00|6349.76|6349.76|6344.85|6344.85|6349.76|6349.76|6344.85|6344.85|0
1644568800000|2022-02-11 08:40:00|6342.9|6342.9|6343.94|6343.94|6343.94|6343.94|6342.28|6342.28|0
1644569100000|2022-02-11 08:45:00|6344.69|6344.69|6344.29|6344.29|6344.69|6344.69|6342.86|6342.86|0
1644569400000|2022-02-11 08:50:00|6344.39|6344.39|6350.19|6350.19|6351.89|6351.89|6344.39|6344.39|0
1644569700000|2022-02-11 08:55:00|6350.16|6350.16|6348.91|6348.91|6352.22|6352.22|6347.86|6347.86|0
1644570000000|2022-02-11 09:00:00|6346.04|6346.04|6346.58|6346.58|6346.86|6346.86|6344.35|6344.35|0
1644570300000|2022-02-11 09:05:00|6349.71|6349.71|6352.33|6352.33|6352.33|6352.33|6349.68|6349.68|0
1644570600000|2022-02-11 09:10:00|6350.78|6350.78|6349.54|6349.54|6350.78|6350.78|6349.08|6349.08|0
1644570900000|2022-02-11 09:15:00|6350.19|6350.19|6356.88|6356.88|6356.88|6356.88|6350.19|6350.19|0
1644571200000|2022-02-11 09:20:00|6355.8|6355.8|6354.07|6354.07|6356.91|6356.91|6354.07|6354.07|0
1644571500000|2022-02-11 09:25:00|6350.92|6350.92|6346.97|6346.97|6350.92|6350.92|6346.47|6346.47|0
1644571800000|2022-02-11 09:30:00|6348.55|6348.55|6347.3|6347.3|6348.55|6348.55|6344.83|6344.83|0
1644572100000|2022-02-11 09:35:00|6346.19|6346.19|6349.42|6349.42|6349.42|6349.42|6345.28|6345.28|0
1644572400000|2022-02-11 09:40:00|6350.9|6350.9|6351.1|6351.1|6351.1|6351.1|6348.31|6348.31|0
1644572700000|2022-02-11 09:45:00|6352.13|6352.13|6355.22|6355.22|6355.22|6355.22|6352.13|6352.13|0
1644573000000|2022-02-11 09:50:00|6354.51|6354.51|6353.8|6353.8|6354.51|6354.51|6352.29|6352.29|0
1644573300000|2022-02-11 09:55:00|6355.76|6355.76|6363.71|6363.71|6363.71|6363.71|6355.76|6355.76|0
1644573600000|2022-02-11 10:00:00|6365.99|6365.99|6368.59|6368.59|6369.05|6369.05|6365.99|6365.99|0
1644573900000|2022-02-11 10:05:00|6369.08|6369.08|6372.51|6372.51|6372.51|6372.51|6369.08|6369.08|0
1644574200000|2022-02-11 10:10:00|6372.91|6372.91|6373.54|6373.54|6373.57|6373.57|6372.26|6372.26|0
1644574500000|2022-02-11 10:15:00|6372.8|6372.8|6372.09|6372.09|6373.69|6373.69|6371.58|6371.58|0
1644574800000|2022-02-11 10:20:00|6370|6370|6375.45|6375.45|6375.45|6375.45|6370|6370|0
1644575100000|2022-02-11 10:25:00|6377.05|6377.05|6375.49|6375.49|6377.05|6377.05|6375.32|6375.32|0
1644575400000|2022-02-11 10:30:00|6375.93|6375.93|6376.14|6376.14|6376.59|6376.59|6374.77|6374.77|0
1644575700000|2022-02-11 10:35:00|6377.21|6377.21|6377.5|6377.5|6377.96|6377.96|6375.04|6375.04|0
1644576000000|2022-02-11 10:40:00|6378.54|6378.54|6377.72|6377.72|6379.97|6379.97|6377.72|6377.72|0
1644576300000|2022-02-11 10:45:00|6377.54|6377.54|6372.94|6372.94|6377.54|6377.54|6372.94|6372.94|0
1644576600000|2022-02-11 10:50:00|6374.36|6374.36|6377.67|6377.67|6377.67|6377.67|6374.36|6374.36|0
1644576900000|2022-02-11 10:55:00|6378.26|6378.26|6380.18|6380.18|6380.18|6380.18|6378.15|6378.15|0
1644577200000|2022-02-11 11:00:00|6379.19|6379.19|6379.57|6379.57|6380|6380|6379.19|6379.19|0
1644577500000|2022-02-11 11:05:00|6378.28|6378.28|6379.42|6379.42|6379.58|6379.58|6377.5|6377.5|0
1644577800000|2022-02-11 11:10:00|6378.02|6378.02|6375.67|6375.67|6378.02|6378.02|6375.5|6375.5|0
1644578100000|2022-02-11 11:15:00|6376.32|6376.32|6378.88|6378.88|6378.88|6378.88|6376.32|6376.32|0
1644578400000|2022-02-11 11:20:00|6376.5|6376.5|6380.98|6380.98|6380.98|6380.98|6376.41|6376.41|0
1644578700000|2022-02-11 11:25:00|6381.83|6381.83|6380.12|6380.12|6381.83|6381.83|6380.12|6380.12|0
1644579000000|2022-02-11 11:30:00|6381.53|6381.53|6379.3|6379.3|6381.84|6381.84|6378.3|6378.3|0
1644579300000|2022-02-11 11:35:00|6379.05|6379.05|6379.19|6379.19|6379.51|6379.51|6379.02|6379.02|0
1644579600000|2022-02-11 11:40:00|6381.64|6381.64|6384.74|6384.74|6384.74|6384.74|6381.52|6381.52|0
1644579900000|2022-02-11 11:45:00|6385.05|6385.05|6383.9|6383.9|6385.05|6385.05|6383.85|6383.85|0
1644580200000|2022-02-11 11:50:00|6384.31|6384.31|6385.27|6385.27|6385.27|6385.27|6384.11|6384.11|0
1644580500000|2022-02-11 11:55:00|6383.78|6383.78|6383.26|6383.26|6384.29|6384.29|6383.26|6383.26|0
1644580800000|2022-02-11 12:00:00|6383.74|6383.74|6386.86|6386.86|6386.86|6386.86|6383.74|6383.74|0
1644581100000|2022-02-11 12:05:00|6385.85|6385.85|6385.65|6385.65|6387.02|6387.02|6385.65|6385.65|0
1644581400000|2022-02-11 12:10:00|6384.81|6384.81|6387.96|6387.96|6387.96|6387.96|6384.81|6384.81|0
1644581700000|2022-02-11 12:15:00|6389.32|6389.32|6391.62|6391.62|6391.77|6391.77|6389.32|6389.32|0
1644582000000|2022-02-11 12:20:00|6393.37|6393.37|6397.52|6397.52|6397.52|6397.52|6393.37|6393.37|0
1644582300000|2022-02-11 12:25:00|6396.94|6396.94|6400.98|6400.98|6400.98|6400.98|6396.94|6396.94|0
1644582600000|2022-02-11 12:30:00|6401.07|6401.07|6398.63|6398.63|6401.07|6401.07|6398.36|6398.36|0
1644582900000|2022-02-11 12:35:00|6396.41|6396.41|6396.41|6396.41|6397.87|6397.87|6396.07|6396.07|0
1644583200000|2022-02-11 12:40:00|6395.75|6395.75|6393.25|6393.25|6396.21|6396.21|6393.25|6393.25|0
1644583500000|2022-02-11 12:45:00|6392.54|6392.54|6392.92|6392.92|6393.88|6393.88|6392.54|6392.54|0
1644583800000|2022-02-11 12:50:00|6391.87|6391.87|6392.27|6392.27|6393.23|6393.23|6391.83|6391.83|0
1644584100000|2022-02-11 12:55:00|6392.49|6392.49|6393.82|6393.82|6393.82|6393.82|6391.57|6391.57|0
1644584400000|2022-02-11 13:00:00|6392.83|6392.83|6393.28|6393.28|6394.04|6394.04|6392.83|6392.83|0
1644584700000|2022-02-11 13:05:00|6391.02|6391.02|6392|6392|6392|6392|6390.42|6390.42|0
1644585000000|2022-02-11 13:10:00|6392.55|6392.55|6394.06|6394.06|6394.06|6394.06|6391.86|6391.86|0
1644585300000|2022-02-11 13:15:00|6394.47|6394.47|6394.78|6394.78|6395.11|6395.11|6394.47|6394.47|0
1644585600000|2022-02-11 13:20:00|6396.05|6396.05|6397.86|6397.86|6397.86|6397.86|6395.45|6395.45|0
1644585900000|2022-02-11 13:25:00|6397.84|6397.84|6395.93|6395.93|6397.84|6397.84|6395.93|6395.93|0
1644586200000|2022-02-11 13:30:00|6396.93|6396.93|6395.37|6395.37|6397.7|6397.7|6395.37|6395.37|0
1644586500000|2022-02-11 13:35:00|6396.58|6396.58|6398.73|6398.73|6398.73|6398.73|6396.58|6396.58|0
1644586800000|2022-02-11 13:40:00|6399.95|6399.95|6403|6403|6403|6403|6399.95|6399.95|0
1644587100000|2022-02-11 13:45:00|6400.45|6400.45|6400.93|6400.93|6400.93|6400.93|6400.45|6400.45|0
1644587400000|2022-02-11 13:50:00|6400.75|6400.75|6401.88|6401.88|6403.21|6403.21|6400.75|6400.75|0
1644587700000|2022-02-11 13:55:00|6401.93|6401.93|6401.22|6401.22|6402.46|6402.46|6401.22|6401.22|0
1644588000000|2022-02-11 14:00:00|6401.73|6401.73|6404.98|6404.98|6404.98|6404.98|6401.73|6401.73|0
1644588300000|2022-02-11 14:05:00|6405.49|6405.49|6408.26|6408.26|6408.4|6408.4|6405.49|6405.49|0
1644588600000|2022-02-11 14:10:00|6410.25|6410.25|6410.3|6410.3|6410.3|6410.3|6409.14|6409.14|0
1644588900000|2022-02-11 14:15:00|6411.15|6411.15|6407.93|6407.93|6411.24|6411.24|6407.93|6407.93|0
1644589200000|2022-02-11 14:20:00|6406.47|6406.47|6408.95|6408.95|6408.95|6408.95|6406.47|6406.47|0
1644589500000|2022-02-11 14:25:00|6408.19|6408.19|6408.29|6408.29|6409.39|6409.39|6407.8|6407.8|0
1644589800000|2022-02-11 14:30:00|6408.16|6408.16|6416.09|6416.09|6416.09|6416.09|6408.16|6408.16|0
1644590100000|2022-02-11 14:35:00|6414.03|6414.03|6412.64|6412.64|6414.03|6414.03|6408.93|6408.93|0
1644590400000|2022-02-11 14:40:00|6411.05|6411.05|6404.77|6404.77|6411.05|6411.05|6404.7|6404.7|0
1644590700000|2022-02-11 14:45:00|6404.92|6404.92|6415.25|6415.25|6416.51|6416.51|6404.92|6404.92|0
1644591000000|2022-02-11 14:50:00|6413.36|6413.36|6411.12|6411.12|6413.88|6413.88|6410.78|6410.78|0
1644591300000|2022-02-11 14:55:00|6412.62|6412.62|6406.17|6406.17|6412.85|6412.85|6405.05|6405.05|0
1644591600000|2022-02-11 15:00:00|6405.61|6405.61|6407.36|6407.36|6407.36|6407.36|6405.12|6405.12|0
1644591900000|2022-02-11 15:05:00|6407.63|6407.63|6413.34|6413.34|6416.51|6416.51|6407.63|6407.63|0
1644592200000|2022-02-11 15:10:00|6409|6409|6404.58|6404.58|6409.43|6409.43|6404.58|6404.58|0
1644592500000|2022-02-11 15:15:00|6406.13|6406.13|6406.87|6406.87|6407.39|6407.39|6405.94|6405.94|0
1644592800000|2022-02-11 15:20:00|6408.59|6408.59|6411.4|6411.4|6411.56|6411.56|6408.59|6408.59|0
1644593100000|2022-02-11 15:25:00|6413.33|6413.33|6412.69|6412.69|6414.82|6414.82|6412.69|6412.69|0
1644593400000|2022-02-11 15:30:00|6415.38|6415.38|6419.87|6419.87|6420.89|6420.89|6415.38|6415.38|0
1644593700000|2022-02-11 15:35:00|6419.63|6419.63|6419.79|6419.79|6420.31|6420.31|6419.24|6419.24|0
1644594000000|2022-02-11 15:40:00|6421.14|6421.14|6421.77|6421.77|6421.77|6421.77|6419.8|6419.8|0
1644594300000|2022-02-11 15:45:00|6421.03|6421.03|6416.77|6416.77|6421.03|6421.03|6416.77|6416.77|0
1644594600000|2022-02-11 15:50:00|6415.86|6415.86|6407.91|6407.91|6415.86|6415.86|6407.77|6407.77|0
1644594900000|2022-02-11 15:55:00|6408.51|6408.51|6410.4|6410.4|6410.4|6410.4|6408.27|6408.27|0
1644595200000|2022-02-11 16:00:00|6410.04|6410.04|6412.78|6412.78|6412.78|6412.78|6410.04|6410.04|0
1644595500000|2022-02-11 16:05:00|6414.03|6414.03|6412.75|6412.75|6414.75|6414.75|6411.2|6411.2|0
1644595800000|2022-02-11 16:10:00|6408.69|6408.69|6402.74|6402.74|6408.69|6408.69|6402.74|6402.74|0
1644596100000|2022-02-11 16:15:00|6401.45|6401.45|6403.24|6403.24|6403.54|6403.54|6401.45|6401.45|0
1644596400000|2022-02-11 16:20:00|6403.63|6403.63|6406.54|6406.54|6406.54|6406.54|6403.63|6403.63|0
1644596700000|2022-02-11 16:25:00|6406.01|6406.01|6405.42|6405.42|6406.01|6406.01|6402.9|6402.9|0
1644826500000|2022-02-14 08:15:00|6289.76|6289.76|6273.2|6273.2|6289.76|6289.76|6273.2|6273.2|0
1644826800000|2022-02-14 08:20:00|6272.65|6272.65|6250.96|6250.96|6272.65|6272.65|6250.96|6250.96|0
1644827100000|2022-02-14 08:25:00|6253.35|6253.35|6250.09|6250.09|6253.35|6253.35|6249.92|6249.92|0
1644827400000|2022-02-14 08:30:00|6249.99|6249.99|6259.31|6259.31|6263.79|6263.79|6249.99|6249.99|0
1644827700000|2022-02-14 08:35:00|6256.75|6256.75|6260.55|6260.55|6260.55|6260.55|6251.52|6251.52|0
1644828000000|2022-02-14 08:40:00|6257.49|6257.49|6269.64|6269.64|6269.64|6269.64|6257.49|6257.49|0
1644828300000|2022-02-14 08:45:00|6270.4|6270.4|6266.69|6266.69|6273.2|6273.2|6266.69|6266.69|0
1644828600000|2022-02-14 08:50:00|6263.19|6263.19|6255.65|6255.65|6267.09|6267.09|6255.65|6255.65|0
1644828900000|2022-02-14 08:55:00|6255.38|6255.38|6252.39|6252.39|6258.19|6258.19|6252.39|6252.39|0
1644829200000|2022-02-14 09:00:00|6251.43|6251.43|6244.76|6244.76|6251.43|6251.43|6240.67|6240.67|0
1644829500000|2022-02-14 09:05:00|6243.24|6243.24|6247.72|6247.72|6247.72|6247.72|6242.73|6242.73|0
1644829800000|2022-02-14 09:10:00|6250.6|6250.6|6242.53|6242.53|6250.95|6250.95|6241.61|6241.61|0
1644830100000|2022-02-14 09:15:00|6246.24|6246.24|6263.82|6263.82|6264.33|6264.33|6246.24|6246.24|0
1644830400000|2022-02-14 09:20:00|6264.03|6264.03|6265.51|6265.51|6266.06|6266.06|6264.03|6264.03|0
1644830700000|2022-02-14 09:25:00|6265.22|6265.22|6266.98|6266.98|6267.77|6267.77|6265.22|6265.22|0
1644831000000|2022-02-14 09:30:00|6266.07|6266.07|6264.11|6264.11|6268.33|6268.33|6264.11|6264.11|0
1644831300000|2022-02-14 09:35:00|6262.66|6262.66|6254.22|6254.22|6262.66|6262.66|6254.22|6254.22|0
1644831600000|2022-02-14 09:40:00|6253.4|6253.4|6252.85|6252.85|6254.75|6254.75|6252.85|6252.85|0
1644831900000|2022-02-14 09:45:00|6250.81|6250.81|6251.02|6251.02|6252.57|6252.57|6249.01|6249.01|0
1644832200000|2022-02-14 09:50:00|6250.83|6250.83|6248.66|6248.66|6250.83|6250.83|6245.46|6245.46|0
1644832500000|2022-02-14 09:55:00|6246.8|6246.8|6243.66|6243.66|6246.8|6246.8|6243.66|6243.66|0
1644832800000|2022-02-14 10:00:00|6244.67|6244.67|6241.75|6241.75|6244.67|6244.67|6241.75|6241.75|0
1644833100000|2022-02-14 10:05:00|6243.24|6243.24|6249.53|6249.53|6249.72|6249.72|6243.24|6243.24|0
1644833400000|2022-02-14 10:10:00|6252.8|6252.8|6256.83|6256.83|6256.83|6256.83|6252.8|6252.8|0
1644833700000|2022-02-14 10:15:00|6259.37|6259.37|6253.19|6253.19|6259.37|6259.37|6253.19|6253.19|0
1644834000000|2022-02-14 10:20:00|6252.42|6252.42|6253.5|6253.5|6254.1|6254.1|6252.01|6252.01|0
1644834300000|2022-02-14 10:25:00|6255.8|6255.8|6251.13|6251.13|6255.8|6255.8|6250.18|6250.18|0
1644834600000|2022-02-14 10:30:00|6251.17|6251.17|6247.04|6247.04|6251.17|6251.17|6247.04|6247.04|0
1644834900000|2022-02-14 10:35:00|6247.25|6247.25|6255.17|6255.17|6255.17|6255.17|6247.25|6247.25|0
1644835200000|2022-02-14 10:40:00|6254.62|6254.62|6253.18|6253.18|6255.61|6255.61|6253.18|6253.18|0
1644835500000|2022-02-14 10:45:00|6252.82|6252.82|6257.92|6257.92|6257.92|6257.92|6252.21|6252.21|0
1644835800000|2022-02-14 10:50:00|6258.97|6258.97|6257.23|6257.23|6260.25|6260.25|6257.23|6257.23|0
1644836100000|2022-02-14 10:55:00|6255.75|6255.75|6254.55|6254.55|6255.75|6255.75|6252.62|6252.62|0
1644836400000|2022-02-14 11:00:00|6252.64|6252.64|6248.16|6248.16|6252.64|6252.64|6247.74|6247.74|0
1644836700000|2022-02-14 11:05:00|6248.11|6248.11|6247.99|6247.99|6248.11|6248.11|6247.08|6247.08|0
1644837000000|2022-02-14 11:10:00|6247.07|6247.07|6248.63|6248.63|6250.4|6250.4|6247.07|6247.07|0
1644837300000|2022-02-14 11:15:00|6247.62|6247.62|6244.2|6244.2|6247.62|6247.62|6244.2|6244.2|0
1644837600000|2022-02-14 11:20:00|6243.61|6243.61|6243.39|6243.39|6245.15|6245.15|6240.25|6240.25|0
1644837900000|2022-02-14 11:25:00|6240.91|6240.91|6246.11|6246.11|6246.11|6246.11|6240.91|6240.91|0
1644838200000|2022-02-14 11:30:00|6245.61|6245.61|6245.43|6245.43|6245.61|6245.61|6242.42|6242.42|0
1644838500000|2022-02-14 11:35:00|6243.65|6243.65|6243.74|6243.74|6244.59|6244.59|6243.51|6243.51|0
1644838800000|2022-02-14 11:40:00|6244.31|6244.31|6245.3|6245.3|6245.41|6245.41|6244.3|6244.3|0
1644839100000|2022-02-14 11:45:00|6244.49|6244.49|6237.59|6237.59|6244.49|6244.49|6237.59|6237.59|0
1644839400000|2022-02-14 11:50:00|6237.44|6237.44|6240.92|6240.92|6240.92|6240.92|6237.44|6237.44|0
1644839700000|2022-02-14 11:55:00|6241|6241|6237.12|6237.12|6241|6241|6237.12|6237.12|0
1644840000000|2022-02-14 12:00:00|6235.99|6235.99|6235.01|6235.01|6238.23|6238.23|6235.01|6235.01|0
1644840300000|2022-02-14 12:05:00|6234.57|6234.57|6238.13|6238.13|6238.13|6238.13|6234.57|6234.57|0
1644840600000|2022-02-14 12:10:00|6235.73|6235.73|6229.53|6229.53|6235.73|6235.73|6229.53|6229.53|0
1644840900000|2022-02-14 12:15:00|6229.03|6229.03|6233.09|6233.09|6233.09|6233.09|6229.03|6229.03|0
1644841200000|2022-02-14 12:20:00|6232.93|6232.93|6233.94|6233.94|6234.87|6234.87|6232.93|6232.93|0
1644841500000|2022-02-14 12:25:00|6233.93|6233.93|6236.26|6236.26|6236.26|6236.26|6232.93|6232.93|0
1644841800000|2022-02-14 12:30:00|6235.64|6235.64|6239.99|6239.99|6241.42|6241.42|6235.64|6235.64|0
1644842100000|2022-02-14 12:35:00|6239.38|6239.38|6243.17|6243.17|6243.17|6243.17|6239.38|6239.38|0
1644842400000|2022-02-14 12:40:00|6255.7|6255.7|6270.83|6270.83|6270.83|6270.83|6255.7|6255.7|0
1644842700000|2022-02-14 12:45:00|6273.69|6273.69|6288.07|6288.07|6288.81|6288.81|6273.69|6273.69|0
1644843000000|2022-02-14 12:50:00|6278.57|6278.57|6270.34|6270.34|6278.57|6278.57|6270.11|6270.11|0
1644843300000|2022-02-14 12:55:00|6270.54|6270.54|6272.77|6272.77|6273.83|6273.83|6270.54|6270.54|0
1644843600000|2022-02-14 13:00:00|6272.18|6272.18|6274.95|6274.95|6276.8|6276.8|6272.18|6272.18|0
1644843900000|2022-02-14 13:05:00|6273.29|6273.29|6279.32|6279.32|6279.32|6279.32|6273.29|6273.29|0
1644844200000|2022-02-14 13:10:00|6280.93|6280.93|6277.35|6277.35|6281.69|6281.69|6277.35|6277.35|0
1644844500000|2022-02-14 13:15:00|6276.32|6276.32|6275.24|6275.24|6277.34|6277.34|6275.24|6275.24|0
1644844800000|2022-02-14 13:20:00|6276.37|6276.37|6282.56|6282.56|6282.56|6282.56|6276.37|6276.37|0
1644845100000|2022-02-14 13:25:00|6281.75|6281.75|6281.79|6281.79|6282.2|6282.2|6280.87|6280.87|0
1644845400000|2022-02-14 13:30:00|6283.33|6283.33|6281.64|6281.64|6283.33|6283.33|6281.21|6281.21|0
1644845700000|2022-02-14 13:35:00|6280.76|6280.76|6280.32|6280.32|6281.71|6281.71|6280.32|6280.32|0
1644846000000|2022-02-14 13:40:00|6282.3|6282.3|6279.09|6279.09|6282.33|6282.33|6279.09|6279.09|0
1644846300000|2022-02-14 13:45:00|6276.56|6276.56|6273.01|6273.01|6276.78|6276.78|6273.01|6273.01|0
1644846600000|2022-02-14 13:50:00|6272.33|6272.33|6273.32|6273.32|6275.35|6275.35|6272.33|6272.33|0
1644846900000|2022-02-14 13:55:00|6273.69|6273.69|6271.11|6271.11|6275.39|6275.39|6271.11|6271.11|0
1644847200000|2022-02-14 14:00:00|6269.62|6269.62|6269.72|6269.72|6271|6271|6267.86|6267.86|0
1644847500000|2022-02-14 14:05:00|6270.88|6270.88|6274.32|6274.32|6274.32|6274.32|6270.88|6270.88|0
1644847800000|2022-02-14 14:10:00|6273.74|6273.74|6278.6|6278.6|6278.6|6278.6|6273.74|6273.74|0
1644848100000|2022-02-14 14:15:00|6278.7|6278.7|6275.8|6275.8|6279.26|6279.26|6275.45|6275.45|0
1644848400000|2022-02-14 14:20:00|6276.43|6276.43|6276.14|6276.14|6276.94|6276.94|6276.14|6276.14|0
1644848700000|2022-02-14 14:25:00|6275.13|6275.13|6277.25|6277.25|6278.36|6278.36|6275.13|6275.13|0
1644849000000|2022-02-14 14:30:00|6282.92|6282.92|6274.26|6274.26|6283.1|6283.1|6274.26|6274.26|0
1644849300000|2022-02-14 14:35:00|6279.04|6279.04|6284.87|6284.87|6285.7|6285.7|6279.04|6279.04|0
1644849600000|2022-02-14 14:40:00|6281.56|6281.56|6284.48|6284.48|6285.55|6285.55|6281.56|6281.56|0
1644849900000|2022-02-14 14:45:00|6280.71|6280.71|6278.13|6278.13|6280.71|6280.71|6272.53|6272.53|0
1644850200000|2022-02-14 14:50:00|6285.44|6285.44|6296.96|6296.96|6296.96|6296.96|6285.44|6285.44|0
1644850500000|2022-02-14 14:55:00|6297.74|6297.74|6284.12|6284.12|6297.74|6297.74|6284.12|6284.12|0
1644850800000|2022-02-14 15:00:00|6281.42|6281.42|6266.12|6266.12|6281.42|6281.42|6265.62|6265.62|0
1644851100000|2022-02-14 15:05:00|6266.73|6266.73|6268.77|6268.77|6271.17|6271.17|6265.85|6265.85|0
1644851400000|2022-02-14 15:10:00|6268.96|6268.96|6273.92|6273.92|6280.06|6280.06|6268.96|6268.96|0
1644851700000|2022-02-14 15:15:00|6271.14|6271.14|6258.59|6258.59|6271.14|6271.14|6258.59|6258.59|0
1644852000000|2022-02-14 15:20:00|6260.74|6260.74|6265.74|6265.74|6265.74|6265.74|6259.52|6259.52|0
1644852300000|2022-02-14 15:25:00|6265.78|6265.78|6263.56|6263.56|6265.78|6265.78|6262.86|6262.86|0
1644852600000|2022-02-14 15:30:00|6265.76|6265.76|6252.93|6252.93|6265.76|6265.76|6252.22|6252.22|0
1644852900000|2022-02-14 15:35:00|6253.89|6253.89|6251.8|6251.8|6254.19|6254.19|6251.8|6251.8|0
1644853200000|2022-02-14 15:40:00|6251.26|6251.26|6258.9|6258.9|6258.9|6258.9|6250.43|6250.43|0
1644853500000|2022-02-14 15:45:00|6254.62|6254.62|6263.16|6263.16|6263.16|6263.16|6254.62|6254.62|0
1644853800000|2022-02-14 15:50:00|6263.22|6263.22|6262.3|6262.3|6265.11|6265.11|6261.65|6261.65|0
1644854100000|2022-02-14 15:55:00|6264.64|6264.64|6263.6|6263.6|6266.39|6266.39|6262.98|6262.98|0
1644854400000|2022-02-14 16:00:00|6263.65|6263.65|6263.07|6263.07|6263.65|6263.65|6260.51|6260.51|0
1644854700000|2022-02-14 16:05:00|6266.71|6266.71|6266.56|6266.56|6267.59|6267.59|6264.61|6264.61|0
1644855000000|2022-02-14 16:10:00|6266.41|6266.41|6266.11|6266.11|6266.41|6266.41|6264.19|6264.19|0
1644855300000|2022-02-14 16:15:00|6264.75|6264.75|6271.78|6271.78|6271.78|6271.78|6264.61|6264.61|0
1644855600000|2022-02-14 16:20:00|6274.02|6274.02|6278.69|6278.69|6278.69|6278.69|6274.02|6274.02|0
1644855900000|2022-02-14 16:25:00|6277.21|6277.21|6277.76|6277.76|6278.83|6278.83|6275.13|6275.13|0
1644912900000|2022-02-15 08:15:00|6257.54|6257.54|6268.41|6268.41|6268.41|6268.41|6256.08|6256.08|0
1644913200000|2022-02-15 08:20:00|6266.62|6266.62|6266.91|6266.91|6267.44|6267.44|6266.53|6266.53|0
1644913500000|2022-02-15 08:25:00|6270.94|6270.94|6267.6|6267.6|6270.94|6270.94|6262.87|6262.87|0
1644913800000|2022-02-15 08:30:00|6267.1|6267.1|6270.75|6270.75|6271.82|6271.82|6267.1|6267.1|0
1644914100000|2022-02-15 08:35:00|6276.7|6276.7|6276.89|6276.89|6276.89|6276.89|6273.3|6273.3|0
1644914400000|2022-02-15 08:40:00|6274.57|6274.57|6275.37|6275.37|6275.93|6275.93|6273.27|6273.27|0
1644914700000|2022-02-15 08:45:00|6276.27|6276.27|6272.73|6272.73|6277.68|6277.68|6272.73|6272.73|0
1644915000000|2022-02-15 08:50:00|6275.5|6275.5|6275.43|6275.43|6283.13|6283.13|6273.46|6273.46|0
1644915300000|2022-02-15 08:55:00|6276.2|6276.2|6284.36|6284.36|6284.36|6284.36|6276.2|6276.2|0
1644915600000|2022-02-15 09:00:00|6286.26|6286.26|6291.65|6291.65|6291.77|6291.77|6286.16|6286.16|0
1644915900000|2022-02-15 09:05:00|6291.23|6291.23|6290.36|6290.36|6294.7|6294.7|6290.36|6290.36|0
1644916200000|2022-02-15 09:10:00|6289.34|6289.34|6276.9|6276.9|6289.34|6289.34|6276.9|6276.9|0
1644916500000|2022-02-15 09:15:00|6277.95|6277.95|6286.62|6286.62|6287.03|6287.03|6277.95|6277.95|0
1644916800000|2022-02-15 09:20:00|6284.57|6284.57|6284.33|6284.33|6284.58|6284.58|6283.8|6283.8|0
1644917100000|2022-02-15 09:25:00|6284.37|6284.37|6284.93|6284.93|6285.1|6285.1|6284.37|6284.37|0
1644917400000|2022-02-15 09:30:00|6285.02|6285.02|6285.89|6285.89|6287.21|6287.21|6285.02|6285.02|0
1644917700000|2022-02-15 09:35:00|6284.76|6284.76|6285.18|6285.18|6286.24|6286.24|6284.76|6284.76|0
1644918000000|2022-02-15 09:40:00|6284.2|6284.2|6282.41|6282.41|6285.79|6285.79|6282.41|6282.41|0
1644918300000|2022-02-15 09:45:00|6281.23|6281.23|6277.34|6277.34|6281.23|6281.23|6277.34|6277.34|0
1644918600000|2022-02-15 09:50:00|6278.01|6278.01|6274.23|6274.23|6278.01|6278.01|6274.23|6274.23|0
1644918900000|2022-02-15 09:55:00|6273.61|6273.61|6274.01|6274.01|6274.29|6274.29|6273.35|6273.35|0
1644919200000|2022-02-15 10:00:00|6274.05|6274.05|6274.15|6274.15|6276.85|6276.85|6274.05|6274.05|0
1644919500000|2022-02-15 10:05:00|6271.9|6271.9|6275.93|6275.93|6275.93|6275.93|6270.82|6270.82|0
1644919800000|2022-02-15 10:10:00|6276.15|6276.15|6275.86|6275.86|6276.74|6276.74|6274.78|6274.78|0
1644920100000|2022-02-15 10:15:00|6275.61|6275.61|6271.72|6271.72|6276.61|6276.61|6271.72|6271.72|0
1644920400000|2022-02-15 10:20:00|6268.73|6268.73|6259.7|6259.7|6269.36|6269.36|6259.7|6259.7|0
1644920700000|2022-02-15 10:25:00|6258.68|6258.68|6267.58|6267.58|6268.59|6268.59|6258.68|6258.68|0
1644921000000|2022-02-15 10:30:00|6267.97|6267.97|6275.22|6275.22|6275.22|6275.22|6267.97|6267.97|0
1644921300000|2022-02-15 10:35:00|6279.62|6279.62|6283.44|6283.44|6283.44|6283.44|6279.62|6279.62|0
1644921600000|2022-02-15 10:40:00|6283.28|6283.28|6283.09|6283.09|6283.84|6283.84|6282.46|6282.46|0
1644921900000|2022-02-15 10:45:00|6281.52|6281.52|6283.58|6283.58|6285.09|6285.09|6281.52|6281.52|0
1644922200000|2022-02-15 10:50:00|6284.25|6284.25|6282.89|6282.89|6284.35|6284.35|6282.89|6282.89|0
1644922500000|2022-02-15 10:55:00|6281.85|6281.85|6284.06|6284.06|6284.06|6284.06|6281.61|6281.61|0
1644922800000|2022-02-15 11:00:00|6283.04|6283.04|6283.67|6283.67|6283.96|6283.96|6283.04|6283.04|0
1644923100000|2022-02-15 11:05:00|6284.27|6284.27|6285.7|6285.7|6285.7|6285.7|6284.27|6284.27|0
1644923400000|2022-02-15 11:10:00|6285.77|6285.77|6288.18|6288.18|6288.18|6288.18|6285.06|6285.06|0
1644923700000|2022-02-15 11:15:00|6289.62|6289.62|6290.89|6290.89|6291.86|6291.86|6289.62|6289.62|0
1644924000000|2022-02-15 11:20:00|6291.17|6291.17|6293.31|6293.31|6293.64|6293.64|6291.17|6291.17|0
1644924300000|2022-02-15 11:25:00|6296.43|6296.43|6291.85|6291.85|6298.72|6298.72|6291.85|6291.85|0
1644924600000|2022-02-15 11:30:00|6291.2|6291.2|6292.92|6292.92|6294.12|6294.12|6291.2|6291.2|0
1644924900000|2022-02-15 11:35:00|6293.23|6293.23|6290.76|6290.76|6293.23|6293.23|6290.76|6290.76|0
1644925200000|2022-02-15 11:40:00|6293.73|6293.73|6293.42|6293.42|6294.2|6294.2|6292.16|6292.16|0
1644925500000|2022-02-15 11:45:00|6294.8|6294.8|6296.2|6296.2|6296.56|6296.56|6294.8|6294.8|0
1644925800000|2022-02-15 11:50:00|6295.34|6295.34|6294.77|6294.77|6296.26|6296.26|6294.77|6294.77|0
1644926100000|2022-02-15 11:55:00|6295.19|6295.19|6293.66|6293.66|6295.25|6295.25|6293.66|6293.66|0
1644926400000|2022-02-15 12:00:00|6291.11|6291.11|6290.53|6290.53|6291.11|6291.11|6284.32|6284.32|0
1644926700000|2022-02-15 12:05:00|6290.75|6290.75|6293.24|6293.24|6293.24|6293.24|6289.85|6289.85|0
1644927000000|2022-02-15 12:10:00|6295|6295|6297.57|6297.57|6297.57|6297.57|6294.45|6294.45|0
1644927300000|2022-02-15 12:15:00|6297.82|6297.82|6294|6294|6297.82|6297.82|6294|6294|0
1644927600000|2022-02-15 12:20:00|6293.28|6293.28|6297.22|6297.22|6297.22|6297.22|6293.28|6293.28|0
1644927900000|2022-02-15 12:25:00|6296.73|6296.73|6300|6300|6300|6300|6296.73|6296.73|0
1644928200000|2022-02-15 12:30:00|6300.43|6300.43|6299.25|6299.25|6300.43|6300.43|6298.17|6298.17|0
1644928500000|2022-02-15 12:35:00|6299.33|6299.33|6296.94|6296.94|6299.33|6299.33|6294.37|6294.37|0
1644928800000|2022-02-15 12:40:00|6295.99|6295.99|6293.3|6293.3|6295.99|6295.99|6293.07|6293.07|0
1644929100000|2022-02-15 12:45:00|6293.38|6293.38|6294.02|6294.02|6294.02|6294.02|6293.18|6293.18|0
1644929400000|2022-02-15 12:50:00|6294.66|6294.66|6292.91|6292.91|6294.66|6294.66|6292.91|6292.91|0
1644929700000|2022-02-15 12:55:00|6293.02|6293.02|6295.03|6295.03|6295.3|6295.3|6293.02|6293.02|0
1644930000000|2022-02-15 13:00:00|6295.6|6295.6|6295.68|6295.68|6296.88|6296.88|6295.59|6295.59|0
1644930300000|2022-02-15 13:05:00|6296.56|6296.56|6297.07|6297.07|6297.47|6297.47|6296.56|6296.56|0
1644930600000|2022-02-15 13:10:00|6296.85|6296.85|6297.91|6297.91|6298.94|6298.94|6296.85|6296.85|0
1644930900000|2022-02-15 13:15:00|6297.99|6297.99|6299.47|6299.47|6300|6300|6297.68|6297.68|0
1644931200000|2022-02-15 13:20:00|6299.13|6299.13|6296.53|6296.53|6299.55|6299.55|6296.53|6296.53|0
1644931500000|2022-02-15 13:25:00|6296.11|6296.11|6298.32|6298.32|6298.32|6298.32|6295.81|6295.81|0
1644931800000|2022-02-15 13:30:00|6297.95|6297.95|6294.45|6294.45|6297.95|6297.95|6293|6293|0
1644932100000|2022-02-15 13:35:00|6294.77|6294.77|6295.35|6295.35|6295.84|6295.84|6294.77|6294.77|0
1644932400000|2022-02-15 13:40:00|6294.17|6294.17|6297.19|6297.19|6298.22|6298.22|6294.17|6294.17|0
1644932700000|2022-02-15 13:45:00|6298.15|6298.15|6296.07|6296.07|6298.15|6298.15|6295.75|6295.75|0
1644933000000|2022-02-15 13:50:00|6295.59|6295.59|6295.7|6295.7|6296.61|6296.61|6295.14|6295.14|0
1644933300000|2022-02-15 13:55:00|6295.83|6295.83|6293.1|6293.1|6295.83|6295.83|6293.1|6293.1|0
1644933600000|2022-02-15 14:00:00|6293.07|6293.07|6293.15|6293.15|6294.88|6294.88|6293.07|6293.07|0
1644933900000|2022-02-15 14:05:00|6292.64|6292.64|6293.28|6293.28|6293.28|6293.28|6292.06|6292.06|0
1644934200000|2022-02-15 14:10:00|6294.07|6294.07|6290.84|6290.84|6294.07|6294.07|6290.84|6290.84|0
1644934500000|2022-02-15 14:15:00|6288.58|6288.58|6289.87|6289.87|6289.87|6289.87|6288.58|6288.58|0
1644934800000|2022-02-15 14:20:00|6291.1|6291.1|6294.45|6294.45|6294.45|6294.45|6291.1|6291.1|0
1644935100000|2022-02-15 14:25:00|6293.88|6293.88|6291|6291|6293.88|6293.88|6291|6291|0
1644935400000|2022-02-15 14:30:00|6290.12|6290.12|6297.82|6297.82|6297.82|6297.82|6290.12|6290.12|0
1644935700000|2022-02-15 14:35:00|6301.87|6301.87|6302.67|6302.67|6302.67|6302.67|6301.28|6301.28|0
1644936000000|2022-02-15 14:40:00|6303.43|6303.43|6296.66|6296.66|6303.43|6303.43|6296.66|6296.66|0
1644936300000|2022-02-15 14:45:00|6294.18|6294.18|6291.76|6291.76|6297.33|6297.33|6291.76|6291.76|0
1644936600000|2022-02-15 14:50:00|6288.13|6288.13|6291.8|6291.8|6291.8|6291.8|6286.53|6286.53|0
1644936900000|2022-02-15 14:55:00|6292.46|6292.46|6293.51|6293.51|6296.21|6296.21|6292.3|6292.3|0
1644937200000|2022-02-15 15:00:00|6293.5|6293.5|6295.1|6295.1|6295.1|6295.1|6293.49|6293.49|0
1644937500000|2022-02-15 15:05:00|6295.89|6295.89|6302.14|6302.14|6302.52|6302.52|6295.89|6295.89|0
1644937800000|2022-02-15 15:10:00|6302.18|6302.18|6297.24|6297.24|6302.18|6302.18|6297.24|6297.24|0
1644938100000|2022-02-15 15:15:00|6297.08|6297.08|6296.25|6296.25|6298.95|6298.95|6296.25|6296.25|0
1644938400000|2022-02-15 15:20:00|6296.28|6296.28|6294.07|6294.07|6296.28|6296.28|6292.79|6292.79|0
1644938700000|2022-02-15 15:25:00|6293.8|6293.8|6294.02|6294.02|6294.02|6294.02|6289.89|6289.89|0
1644939000000|2022-02-15 15:30:00|6293.15|6293.15|6297.19|6297.19|6297.42|6297.42|6293.15|6293.15|0
1644939300000|2022-02-15 15:35:00|6296.4|6296.4|6297.4|6297.4|6297.4|6297.4|6295.85|6295.85|0
1644939600000|2022-02-15 15:40:00|6298.6|6298.6|6302.86|6302.86|6303.66|6303.66|6298.6|6298.6|0
1644939900000|2022-02-15 15:45:00|6301.94|6301.94|6299.79|6299.79|6301.94|6301.94|6299.51|6299.51|0
1644940200000|2022-02-15 15:50:00|6302.18|6302.18|6303.63|6303.63|6304.05|6304.05|6300.99|6300.99|0
1644940500000|2022-02-15 15:55:00|6304.3|6304.3|6302.55|6302.55|6305.16|6305.16|6301.87|6301.87|0
1644940800000|2022-02-15 16:00:00|6301.22|6301.22|6303.63|6303.63|6303.63|6303.63|6301.22|6301.22|0
1644941100000|2022-02-15 16:05:00|6304.77|6304.77|6301.81|6301.81|6304.77|6304.77|6301.73|6301.73|0
1644941400000|2022-02-15 16:10:00|6301.27|6301.27|6301.65|6301.65|6303.88|6303.88|6299.95|6299.95|0
1644941700000|2022-02-15 16:15:00|6301.89|6301.89|6299.37|6299.37|6302.45|6302.45|6299.37|6299.37|0
1644942000000|2022-02-15 16:20:00|6298.76|6298.76|6300.4|6300.4|6300.4|6300.4|6298.72|6298.72|0
1644942300000|2022-02-15 16:25:00|6299.42|6299.42|6297.65|6297.65|6299.42|6299.42|6297.65|6297.65|0
1644999300000|2022-02-16 08:15:00|6315.16|6315.16|6316.58|6316.58|6317.15|6317.15|6315.16|6315.16|0
1644999600000|2022-02-16 08:20:00|6318.01|6318.01|6319.81|6319.81|6319.81|6319.81|6315.99|6315.99|0
1644999900000|2022-02-16 08:25:00|6319.05|6319.05|6312.55|6312.55|6320.32|6320.32|6312.55|6312.55|0
1645000200000|2022-02-16 08:30:00|6311.53|6311.53|6302.21|6302.21|6311.53|6311.53|6299.69|6299.69|0
1645000500000|2022-02-16 08:35:00|6303.91|6303.91|6307.19|6307.19|6308.85|6308.85|6303.91|6303.91|0
1645000800000|2022-02-16 08:40:00|6309.59|6309.59|6299.8|6299.8|6309.59|6309.59|6299.78|6299.78|0
1645001100000|2022-02-16 08:45:00|6297.48|6297.48|6301.47|6301.47|6301.47|6301.47|6297.48|6297.48|0
1645001400000|2022-02-16 08:50:00|6304.92|6304.92|6310.85|6310.85|6310.85|6310.85|6304.92|6304.92|0
1645001700000|2022-02-16 08:55:00|6308.41|6308.41|6311.2|6311.2|6311.2|6311.2|6308.41|6308.41|0
1645002000000|2022-02-16 09:00:00|6311.41|6311.41|6314.56|6314.56|6314.56|6314.56|6309.46|6309.46|0
1645002300000|2022-02-16 09:05:00|6315.18|6315.18|6310.86|6310.86|6315.18|6315.18|6310.32|6310.32|0
1645002600000|2022-02-16 09:10:00|6306.33|6306.33|6305.65|6305.65|6306.33|6306.33|6303.75|6303.75|0
1645002900000|2022-02-16 09:15:00|6307.89|6307.89|6305.55|6305.55|6308.05|6308.05|6305.55|6305.55|0
1645003200000|2022-02-16 09:20:00|6304.17|6304.17|6303.6|6303.6|6304.65|6304.65|6303.6|6303.6|0
1645003500000|2022-02-16 09:25:00|6302.15|6302.15|6301.95|6301.95|6302.15|6302.15|6299.08|6299.08|0
1645003800000|2022-02-16 09:30:00|6302.63|6302.63|6306.78|6306.78|6307.69|6307.69|6302.63|6302.63|0
1645004100000|2022-02-16 09:35:00|6307.53|6307.53|6303.36|6303.36|6307.53|6307.53|6303.36|6303.36|0
1645004400000|2022-02-16 09:40:00|6304.4|6304.4|6303.57|6303.57|6305.34|6305.34|6303.53|6303.53|0
1645004700000|2022-02-16 09:45:00|6302.99|6302.99|6302.71|6302.71|6303.69|6303.69|6302.55|6302.55|0
1645005000000|2022-02-16 09:50:00|6302.29|6302.29|6304.31|6304.31|6305.35|6305.35|6302.29|6302.29|0
1645005300000|2022-02-16 09:55:00|6304.73|6304.73|6303.34|6303.34|6304.96|6304.96|6303.34|6303.34|0
1645005600000|2022-02-16 10:00:00|6302.3|6302.3|6298.81|6298.81|6302.3|6302.3|6298.81|6298.81|0
1645005900000|2022-02-16 10:05:00|6298.7|6298.7|6299.1|6299.1|6300.07|6300.07|6298.7|6298.7|0
1645006200000|2022-02-16 10:10:00|6297.93|6297.93|6298.71|6298.71|6299|6299|6297.93|6297.93|0
1645006500000|2022-02-16 10:15:00|6298.19|6298.19|6287.13|6287.13|6298.19|6298.19|6285.96|6285.96|0
1645006800000|2022-02-16 10:20:00|6285.49|6285.49|6282.23|6282.23|6285.49|6285.49|6282.23|6282.23|0
1645007100000|2022-02-16 10:25:00|6280.33|6280.33|6278.74|6278.74|6280.47|6280.47|6278.74|6278.74|0
1645007400000|2022-02-16 10:30:00|6276.93|6276.93|6278.65|6278.65|6278.65|6278.65|6275.95|6275.95|0
1645007700000|2022-02-16 10:35:00|6279.2|6279.2|6277.48|6277.48|6279.2|6279.2|6277.48|6277.48|0
1645008000000|2022-02-16 10:40:00|6276.91|6276.91|6280.94|6280.94|6281.97|6281.97|6276.91|6276.91|0
1645008300000|2022-02-16 10:45:00|6281.21|6281.21|6281.44|6281.44|6282.11|6282.11|6281.21|6281.21|0
1645008600000|2022-02-16 10:50:00|6283.54|6283.54|6283.67|6283.67|6284.48|6284.48|6283.41|6283.41|0
1645008900000|2022-02-16 10:55:00|6283.91|6283.91|6284.62|6284.62|6285.14|6285.14|6283.91|6283.91|0
1645009200000|2022-02-16 11:00:00|6284.97|6284.97|6288.53|6288.53|6289.19|6289.19|6284.97|6284.97|0
1645009500000|2022-02-16 11:05:00|6288.49|6288.49|6288.84|6288.84|6289.27|6289.27|6288.06|6288.06|0
1645009800000|2022-02-16 11:10:00|6290.68|6290.68|6289.71|6289.71|6290.68|6290.68|6289.45|6289.45|0
1645010100000|2022-02-16 11:15:00|6289.66|6289.66|6288.21|6288.21|6290.22|6290.22|6288.21|6288.21|0
1645010400000|2022-02-16 11:20:00|6288.51|6288.51|6288.83|6288.83|6288.97|6288.97|6288.45|6288.45|0
1645010700000|2022-02-16 11:25:00|6288.22|6288.22|6286.81|6286.81|6288.22|6288.22|6286.28|6286.28|0
1645011000000|2022-02-16 11:30:00|6286.83|6286.83|6286.96|6286.96|6287.8|6287.8|6286.83|6286.83|0
1645011300000|2022-02-16 11:35:00|6287.31|6287.31|6288.22|6288.22|6288.22|6288.22|6286.13|6286.13|0
1645011600000|2022-02-16 11:40:00|6287.73|6287.73|6287.94|6287.94|6287.94|6287.94|6287.02|6287.02|0
1645011900000|2022-02-16 11:45:00|6287.55|6287.55|6289.36|6289.36|6289.36|6289.36|6287.43|6287.43|0
1645012200000|2022-02-16 11:50:00|6289.56|6289.56|6287.33|6287.33|6289.56|6289.56|6287.33|6287.33|0
1645012500000|2022-02-16 11:55:00|6285.27|6285.27|6283.74|6283.74|6285.27|6285.27|6283.65|6283.65|0
1645012800000|2022-02-16 12:00:00|6282.83|6282.83|6284.96|6284.96|6284.96|6284.96|6282.81|6282.81|0
1645013100000|2022-02-16 12:05:00|6285.18|6285.18|6285.65|6285.65|6285.65|6285.65|6284.93|6284.93|0
1645013400000|2022-02-16 12:10:00|6284.42|6284.42|6287.04|6287.04|6287.04|6287.04|6283.62|6283.62|0
1645013700000|2022-02-16 12:15:00|6287.5|6287.5|6287.38|6287.38|6287.84|6287.84|6286.78|6286.78|0
1645014000000|2022-02-16 12:20:00|6287.62|6287.62|6286.38|6286.38|6288.73|6288.73|6286.38|6286.38|0
1645014300000|2022-02-16 12:25:00|6285.76|6285.76|6288.08|6288.08|6288.08|6288.08|6285.76|6285.76|0
1645014600000|2022-02-16 12:30:00|6288.57|6288.57|6287.16|6287.16|6288.57|6288.57|6287.16|6287.16|0
1645014900000|2022-02-16 12:35:00|6287.15|6287.15|6285.44|6285.44|6287.15|6287.15|6284.39|6284.39|0
1645015200000|2022-02-16 12:40:00|6283.97|6283.97|6284.5|6284.5|6284.8|6284.8|6283.41|6283.41|0
1645015500000|2022-02-16 12:45:00|6284.61|6284.61|6287.94|6287.94|6287.94|6287.94|6284.61|6284.61|0
1645015800000|2022-02-16 12:50:00|6288.61|6288.61|6291.25|6291.25|6291.25|6291.25|6288.61|6288.61|0
1645016100000|2022-02-16 12:55:00|6290.5|6290.5|6289.39|6289.39|6290.57|6290.57|6288.57|6288.57|0
1645016400000|2022-02-16 13:00:00|6291.07|6291.07|6290.84|6290.84|6291.52|6291.52|6290.84|6290.84|0
1645016700000|2022-02-16 13:05:00|6291.36|6291.36|6290.89|6290.89|6292.02|6292.02|6290.89|6290.89|0
1645017000000|2022-02-16 13:10:00|6290.57|6290.57|6288.9|6288.9|6290.64|6290.64|6288.9|6288.9|0
1645017300000|2022-02-16 13:15:00|6286.99|6286.99|6289.12|6289.12|6289.46|6289.46|6286.99|6286.99|0
1645017600000|2022-02-16 13:20:00|6289.4|6289.4|6291.09|6291.09|6291.09|6291.09|6289.4|6289.4|0
1645017900000|2022-02-16 13:25:00|6291.85|6291.85|6291.36|6291.36|6291.87|6291.87|6291.11|6291.11|0
1645018200000|2022-02-16 13:30:00|6292.42|6292.42|6293.29|6293.29|6293.29|6293.29|6291.88|6291.88|0
1645018500000|2022-02-16 13:35:00|6294.58|6294.58|6292.11|6292.11|6294.58|6294.58|6292.11|6292.11|0
1645018800000|2022-02-16 13:40:00|6290.26|6290.26|6287.4|6287.4|6290.26|6290.26|6287.4|6287.4|0
1645019100000|2022-02-16 13:45:00|6287.92|6287.92|6286.08|6286.08|6287.92|6287.92|6285.94|6285.94|0
1645019400000|2022-02-16 13:50:00|6284.32|6284.32|6283.63|6283.63|6284.32|6284.32|6280.85|6280.85|0
1645019700000|2022-02-16 13:55:00|6283.53|6283.53|6281.32|6281.32|6283.53|6283.53|6280.08|6280.08|0
1645020000000|2022-02-16 14:00:00|6282.78|6282.78|6279.39|6279.39|6282.78|6282.78|6279.39|6279.39|0
1645020300000|2022-02-16 14:05:00|6279.73|6279.73|6279.74|6279.74|6281.18|6281.18|6279.54|6279.54|0
1645020600000|2022-02-16 14:10:00|6281.04|6281.04|6278.31|6278.31|6281.04|6281.04|6278.31|6278.31|0
1645020900000|2022-02-16 14:15:00|6277.83|6277.83|6281.93|6281.93|6282.46|6282.46|6277.83|6277.83|0
1645021200000|2022-02-16 14:20:00|6282.02|6282.02|6282.11|6282.11|6282.3|6282.3|6280.65|6280.65|0
1645021500000|2022-02-16 14:25:00|6281.07|6281.07|6284.47|6284.47|6284.47|6284.47|6280.91|6280.91|0
1645021800000|2022-02-16 14:30:00|6283.85|6283.85|6281.47|6281.47|6283.85|6283.85|6280.2|6280.2|0
1645022100000|2022-02-16 14:35:00|6282.77|6282.77|6276.34|6276.34|6282.77|6282.77|6276.34|6276.34|0
1645022400000|2022-02-16 14:40:00|6274.7|6274.7|6265.91|6265.91|6274.7|6274.7|6265.23|6265.23|0
1645022700000|2022-02-16 14:45:00|6264.49|6264.49|6266.71|6266.71|6268.85|6268.85|6264.49|6264.49|0
1645023000000|2022-02-16 14:50:00|6266.87|6266.87|6254.96|6254.96|6266.87|6266.87|6254.96|6254.96|0
1645023300000|2022-02-16 14:55:00|6255.98|6255.98|6264.49|6264.49|6264.49|6264.49|6255.98|6255.98|0
1645023600000|2022-02-16 15:00:00|6264.99|6264.99|6262.9|6262.9|6265.56|6265.56|6262.9|6262.9|0
1645023900000|2022-02-16 15:05:00|6264.91|6264.91|6268.17|6268.17|6268.17|6268.17|6264.67|6264.67|0
1645024200000|2022-02-16 15:10:00|6267|6267|6268.82|6268.82|6268.82|6268.82|6266.44|6266.44|0
1645024500000|2022-02-16 15:15:00|6266.66|6266.66|6263.04|6263.04|6266.66|6266.66|6263.04|6263.04|0
1645024800000|2022-02-16 15:20:00|6263.37|6263.37|6262.28|6262.28|6263.37|6263.37|6261.64|6261.64|0
1645025100000|2022-02-16 15:25:00|6263.61|6263.61|6264.89|6264.89|6264.89|6264.89|6263.61|6263.61|0
1645025400000|2022-02-16 15:30:00|6266.67|6266.67|6268.86|6268.86|6268.86|6268.86|6266.5|6266.5|0
1645025700000|2022-02-16 15:35:00|6269.52|6269.52|6268.94|6268.94|6271.51|6271.51|6268.94|6268.94|0
1645026000000|2022-02-16 15:40:00|6268.32|6268.32|6272.56|6272.56|6272.56|6272.56|6268.32|6268.32|0
1645026300000|2022-02-16 15:45:00|6272.45|6272.45|6277.84|6277.84|6277.84|6277.84|6272.45|6272.45|0
1645026600000|2022-02-16 15:50:00|6277.94|6277.94|6278.43|6278.43|6278.43|6278.43|6277.89|6277.89|0
1645026900000|2022-02-16 15:55:00|6279.66|6279.66|6278.65|6278.65|6279.66|6279.66|6278.54|6278.54|0
1645027200000|2022-02-16 16:00:00|6277.51|6277.51|6283.12|6283.12|6283.12|6283.12|6277.51|6277.51|0
1645027500000|2022-02-16 16:05:00|6281.89|6281.89|6283.78|6283.78|6283.9|6283.9|6281.06|6281.06|0
1645027800000|2022-02-16 16:10:00|6283.69|6283.69|6286.7|6286.7|6286.7|6286.7|6283.69|6283.69|0
1645028100000|2022-02-16 16:15:00|6287.84|6287.84|6289.16|6289.16|6291.21|6291.21|6287.84|6287.84|0
1645028400000|2022-02-16 16:20:00|6287.66|6287.66|6284.98|6284.98|6288.84|6288.84|6284.98|6284.98|0
1645028700000|2022-02-16 16:25:00|6284.35|6284.35|6284.76|6284.76|6285.82|6285.82|6284.35|6284.35|0
1645085700000|2022-02-17 08:15:00|6312.69|6312.69|6310.43|6310.43|6312.69|6312.69|6307.81|6307.81|0
1645086000000|2022-02-17 08:20:00|6309.58|6309.58|6310.61|6310.61|6310.62|6310.62|6309.3|6309.3|0
1645086300000|2022-02-17 08:25:00|6309.94|6309.94|6299.02|6299.02|6309.94|6309.94|6297.37|6297.37|0
1645086600000|2022-02-17 08:30:00|6297.24|6297.24|6301.04|6301.04|6302.76|6302.76|6297.24|6297.24|0
1645086900000|2022-02-17 08:35:00|6298.4|6298.4|6292.6|6292.6|6298.4|6298.4|6290.33|6290.33|0
1645087200000|2022-02-17 08:40:00|6292.37|6292.37|6292.29|6292.29|6293.29|6293.29|6291.13|6291.13|0
1645087500000|2022-02-17 08:45:00|6291.57|6291.57|6291.04|6291.04|6292.86|6292.86|6288.02|6288.02|0
1645087800000|2022-02-17 08:50:00|6291.1|6291.1|6293.6|6293.6|6294.68|6294.68|6291.1|6291.1|0
1645088100000|2022-02-17 08:55:00|6296.81|6296.81|6295.58|6295.58|6297.1|6297.1|6295.58|6295.58|0
1645088400000|2022-02-17 09:00:00|6293.9|6293.9|6293.02|6293.02|6294.35|6294.35|6291.25|6291.25|0
1645088700000|2022-02-17 09:05:00|6291.92|6291.92|6287.03|6287.03|6291.92|6291.92|6287.03|6287.03|0
1645089000000|2022-02-17 09:10:00|6286.03|6286.03|6280.51|6280.51|6286.03|6286.03|6280.51|6280.51|0
1645089300000|2022-02-17 09:15:00|6278.25|6278.25|6277.67|6277.67|6278.44|6278.44|6276.79|6276.79|0
1645089600000|2022-02-17 09:20:00|6276.52|6276.52|6274.45|6274.45|6276.52|6276.52|6274.45|6274.45|0
1645089900000|2022-02-17 09:25:00|6274.97|6274.97|6279.46|6279.46|6279.54|6279.54|6274.97|6274.97|0
1645090200000|2022-02-17 09:30:00|6279.52|6279.52|6280.64|6280.64|6280.64|6280.64|6278.96|6278.96|0
1645090500000|2022-02-17 09:35:00|6281.15|6281.15|6276.06|6276.06|6281.64|6281.64|6276.06|6276.06|0
1645090800000|2022-02-17 09:40:00|6276.74|6276.74|6278.69|6278.69|6280.2|6280.2|6276.74|6276.74|0
1645091100000|2022-02-17 09:45:00|6279.47|6279.47|6272.92|6272.92|6279.47|6279.47|6272.92|6272.92|0
1645091400000|2022-02-17 09:50:00|6269.04|6269.04|6272.73|6272.73|6272.73|6272.73|6269.04|6269.04|0
1645091700000|2022-02-17 09:55:00|6272.99|6272.99|6278.78|6278.78|6278.78|6278.78|6272.99|6272.99|0
1645092000000|2022-02-17 10:00:00|6278.74|6278.74|6279.4|6279.4|6279.4|6279.4|6278.17|6278.17|0
1645092300000|2022-02-17 10:05:00|6279.61|6279.61|6278.06|6278.06|6279.61|6279.61|6278.06|6278.06|0
1645092600000|2022-02-17 10:10:00|6277.51|6277.51|6277.48|6277.48|6279.37|6279.37|6277.48|6277.48|0
1645092900000|2022-02-17 10:15:00|6278.64|6278.64|6278.98|6278.98|6280.72|6280.72|6278.64|6278.64|0
1645093200000|2022-02-17 10:20:00|6277.46|6277.46|6277.37|6277.37|6277.46|6277.46|6275.92|6275.92|0
1645093500000|2022-02-17 10:25:00|6277.45|6277.45|6279.34|6279.34|6280.52|6280.52|6277.45|6277.45|0
1645093800000|2022-02-17 10:30:00|6278.43|6278.43|6280.42|6280.42|6281.18|6281.18|6278.43|6278.43|0
1645094100000|2022-02-17 10:35:00|6281.67|6281.67|6281.15|6281.15|6281.77|6281.77|6280.77|6280.77|0
1645094400000|2022-02-17 10:40:00|6281.93|6281.93|6281.59|6281.59|6281.93|6281.93|6276.18|6276.18|0
1645094700000|2022-02-17 10:45:00|6282.84|6282.84|6284.84|6284.84|6284.84|6284.84|6281.55|6281.55|0
1645095000000|2022-02-17 10:50:00|6285.66|6285.66|6288.85|6288.85|6289.13|6289.13|6285.66|6285.66|0
1645095300000|2022-02-17 10:55:00|6290|6290|6290.17|6290.17|6290.17|6290.17|6289.59|6289.59|0
1645095600000|2022-02-17 11:00:00|6289.47|6289.47|6286.25|6286.25|6290.66|6290.66|6286.25|6286.25|0
1645095900000|2022-02-17 11:05:00|6287.69|6287.69|6286.19|6286.19|6287.69|6287.69|6285.85|6285.85|0
1645096200000|2022-02-17 11:10:00|6286.02|6286.02|6288.74|6288.74|6288.74|6288.74|6286.02|6286.02|0
1645096500000|2022-02-17 11:15:00|6289.24|6289.24|6287.6|6287.6|6289.24|6289.24|6287.6|6287.6|0
1645096800000|2022-02-17 11:20:00|6287.75|6287.75|6283.06|6283.06|6287.75|6287.75|6283.06|6283.06|0
1645097100000|2022-02-17 11:25:00|6281.85|6281.85|6280.64|6280.64|6282.08|6282.08|6279.62|6279.62|0
1645097400000|2022-02-17 11:30:00|6280.74|6280.74|6282.19|6282.19|6282.19|6282.19|6280.74|6280.74|0
1645097700000|2022-02-17 11:35:00|6281.65|6281.65|6281.3|6281.3|6281.65|6281.65|6280.24|6280.24|0
1645098000000|2022-02-17 11:40:00|6281.45|6281.45|6282.3|6282.3|6283.62|6283.62|6281.45|6281.45|0
1645098300000|2022-02-17 11:45:00|6282.42|6282.42|6283.02|6283.02|6283.3|6283.3|6282.42|6282.42|0
1645098600000|2022-02-17 11:50:00|6282.95|6282.95|6281.98|6281.98|6282.95|6282.95|6280.74|6280.74|0
1645098900000|2022-02-17 11:55:00|6281.56|6281.56|6288.55|6288.55|6288.55|6288.55|6281.55|6281.55|0
1645099200000|2022-02-17 12:00:00|6289.2|6289.2|6292.62|6292.62|6292.62|6292.62|6289.2|6289.2|0
1645099500000|2022-02-17 12:05:00|6293.87|6293.87|6294.41|6294.41|6294.91|6294.91|6293.87|6293.87|0
1645099800000|2022-02-17 12:10:00|6294.56|6294.56|6291.38|6291.38|6294.56|6294.56|6291.38|6291.38|0
1645100100000|2022-02-17 12:15:00|6291.25|6291.25|6291.7|6291.7|6292.78|6292.78|6291.25|6291.25|0
1645100400000|2022-02-17 12:20:00|6292.62|6292.62|6293.61|6293.61|6295.44|6295.44|6292.62|6292.62|0
1645100700000|2022-02-17 12:25:00|6294.68|6294.68|6294.94|6294.94|6294.94|6294.94|6294.58|6294.58|0
1645101000000|2022-02-17 12:30:00|6296.09|6296.09|6293.93|6293.93|6296.09|6296.09|6293.93|6293.93|0
1645101300000|2022-02-17 12:35:00|6293.82|6293.82|6294.04|6294.04|6294.04|6294.04|6292.91|6292.91|0
1645101600000|2022-02-17 12:40:00|6294.44|6294.44|6298.8|6298.8|6298.8|6298.8|6294.44|6294.44|0
1645101900000|2022-02-17 12:45:00|6299.28|6299.28|6300.15|6300.15|6301.51|6301.51|6299.28|6299.28|0
1645102200000|2022-02-17 12:50:00|6299.49|6299.49|6299.1|6299.1|6299.61|6299.61|6299.1|6299.1|0
1645102500000|2022-02-17 12:55:00|6300.1|6300.1|6295.26|6295.26|6300.1|6300.1|6295.26|6295.26|0
1645102800000|2022-02-17 13:00:00|6295.64|6295.64|6300.24|6300.24|6300.24|6300.24|6295.64|6295.64|0
1645103100000|2022-02-17 13:05:00|6297.26|6297.26|6291.85|6291.85|6297.26|6297.26|6291.85|6291.85|0
1645103400000|2022-02-17 13:10:00|6291.05|6291.05|6285.13|6285.13|6292.02|6292.02|6285.13|6285.13|0
1645103700000|2022-02-17 13:15:00|6284.63|6284.63|6285.88|6285.88|6285.88|6285.88|6284.63|6284.63|0
1645104000000|2022-02-17 13:20:00|6285.39|6285.39|6281.46|6281.46|6285.39|6285.39|6281.46|6281.46|0
1645104300000|2022-02-17 13:25:00|6282.36|6282.36|6285.22|6285.22|6285.71|6285.71|6282.36|6282.36|0
1645104600000|2022-02-17 13:30:00|6285.56|6285.56|6285.66|6285.66|6287.11|6287.11|6285.21|6285.21|0
1645104900000|2022-02-17 13:35:00|6284.71|6284.71|6283.17|6283.17|6284.71|6284.71|6283.17|6283.17|0
1645105200000|2022-02-17 13:40:00|6283.18|6283.18|6279.7|6279.7|6283.18|6283.18|6279.67|6279.67|0
1645105500000|2022-02-17 13:45:00|6270.57|6270.57|6269.76|6269.76|6270.57|6270.57|6268.79|6268.79|0
1645105800000|2022-02-17 13:50:00|6269.19|6269.19|6268.61|6268.61|6269.96|6269.96|6267.7|6267.7|0
1645106100000|2022-02-17 13:55:00|6266.55|6266.55|6269.2|6269.2|6269.2|6269.2|6266.08|6266.08|0
1645106400000|2022-02-17 14:00:00|6268.86|6268.86|6270.4|6270.4|6271.59|6271.59|6268.86|6268.86|0
1645106700000|2022-02-17 14:05:00|6269.49|6269.49|6269.69|6269.69|6269.96|6269.96|6269.49|6269.49|0
1645107000000|2022-02-17 14:10:00|6270.3|6270.3|6274.28|6274.28|6276.67|6276.67|6270.3|6270.3|0
1645107300000|2022-02-17 14:15:00|6274.74|6274.74|6272.32|6272.32|6274.74|6274.74|6272.32|6272.32|0
1645107600000|2022-02-17 14:20:00|6272.17|6272.17|6270.31|6270.31|6272.17|6272.17|6270.19|6270.19|0
1645107900000|2022-02-17 14:25:00|6271.06|6271.06|6268.84|6268.84|6271.06|6271.06|6268.84|6268.84|0
1645108200000|2022-02-17 14:30:00|6266.48|6266.48|6262.36|6262.36|6266.48|6266.48|6261.16|6261.16|0
1645108500000|2022-02-17 14:35:00|6261.92|6261.92|6262.5|6262.5|6262.5|6262.5|6261.64|6261.64|0
1645108800000|2022-02-17 14:40:00|6263.4|6263.4|6259.09|6259.09|6264.78|6264.78|6259.09|6259.09|0
1645109100000|2022-02-17 14:45:00|6259.67|6259.67|6255.01|6255.01|6259.67|6259.67|6255.01|6255.01|0
1645109400000|2022-02-17 14:50:00|6254.69|6254.69|6245.44|6245.44|6254.69|6254.69|6245.44|6245.44|0
1645109700000|2022-02-17 14:55:00|6244.14|6244.14|6243.75|6243.75|6244.49|6244.49|6242.49|6242.49|0
1645110000000|2022-02-17 15:00:00|6243.29|6243.29|6250.38|6250.38|6250.38|6250.38|6242.79|6242.79|0
1645110300000|2022-02-17 15:05:00|6250.67|6250.67|6254.09|6254.09|6254.09|6254.09|6250.43|6250.43|0
1645110600000|2022-02-17 15:10:00|6254.35|6254.35|6253.23|6253.23|6254.62|6254.62|6252.49|6252.49|0
1645110900000|2022-02-17 15:15:00|6256.67|6256.67|6254.74|6254.74|6257.87|6257.87|6254.74|6254.74|0
1645111200000|2022-02-17 15:20:00|6250.86|6250.86|6245.19|6245.19|6250.86|6250.86|6245.19|6245.19|0
1645111500000|2022-02-17 15:25:00|6247.53|6247.53|6248.73|6248.73|6248.87|6248.87|6246.39|6246.39|0
1645111800000|2022-02-17 15:30:00|6245.34|6245.34|6243.79|6243.79|6246.92|6246.92|6243.79|6243.79|0
1645112100000|2022-02-17 15:35:00|6241.61|6241.61|6242.49|6242.49|6244.38|6244.38|6241.45|6241.45|0
1645112400000|2022-02-17 15:40:00|6242.08|6242.08|6240.71|6240.71|6242.08|6242.08|6240.62|6240.62|0
1645112700000|2022-02-17 15:45:00|6241.96|6241.96|6236.14|6236.14|6243.06|6243.06|6236.14|6236.14|0
1645113000000|2022-02-17 15:50:00|6235.13|6235.13|6232.58|6232.58|6235.13|6235.13|6231.22|6231.22|0
1645113300000|2022-02-17 15:55:00|6232.85|6232.85|6240.83|6240.83|6240.83|6240.83|6232.85|6232.85|0
1645113600000|2022-02-17 16:00:00|6241.43|6241.43|6239.41|6239.41|6241.43|6241.43|6238.97|6238.97|0
1645113900000|2022-02-17 16:05:00|6239.06|6239.06|6237.59|6237.59|6239.8|6239.8|6237.36|6237.36|0
1645114200000|2022-02-17 16:10:00|6239.25|6239.25|6237.7|6237.7|6239.25|6239.25|6237.7|6237.7|0
1645114500000|2022-02-17 16:15:00|6237.43|6237.43|6240.01|6240.01|6240.01|6240.01|6237.43|6237.43|0
1645114800000|2022-02-17 16:20:00|6239.06|6239.06|6239.82|6239.82|6239.82|6239.82|6238.18|6238.18|0
1645115100000|2022-02-17 16:25:00|6239.89|6239.89|6240.91|6240.91|6240.91|6240.91|6238.04|6238.04|0
1645172100000|2022-02-18 08:15:00|6226.36|6226.36|6230.03|6230.03|6230.04|6230.04|6226.36|6226.36|0
1645172400000|2022-02-18 08:20:00|6229.27|6229.27|6225.04|6225.04|6229.27|6229.27|6223.51|6223.51|0
1645172700000|2022-02-18 08:25:00|6224.84|6224.84|6233.94|6233.94|6233.94|6233.94|6224.84|6224.84|0
1645173000000|2022-02-18 08:30:00|6236.08|6236.08|6226.3|6226.3|6237.25|6237.25|6226.3|6226.3|0
1645173300000|2022-02-18 08:35:00|6226.36|6226.36|6226.65|6226.65|6227.7|6227.7|6226.36|6226.36|0
1645173600000|2022-02-18 08:40:00|6227.98|6227.98|6230.78|6230.78|6231.24|6231.24|6227.98|6227.98|0
1645173900000|2022-02-18 08:45:00|6229.27|6229.27|6229.03|6229.03|6229.53|6229.53|6227.77|6227.77|0
1645174200000|2022-02-18 08:50:00|6224.35|6224.35|6221.2|6221.2|6224.35|6224.35|6220.57|6220.57|0
1645174500000|2022-02-18 08:55:00|6218.85|6218.85|6217.15|6217.15|6218.85|6218.85|6215.97|6215.97|0
1645174800000|2022-02-18 09:00:00|6223.24|6223.24|6222.19|6222.19|6224.84|6224.84|6221.76|6221.76|0
1645175100000|2022-02-18 09:05:00|6223.68|6223.68|6219.58|6219.58|6223.68|6223.68|6219.58|6219.58|0
1645175400000|2022-02-18 09:10:00|6220.18|6220.18|6217.92|6217.92|6220.18|6220.18|6217.68|6217.68|0
1645175700000|2022-02-18 09:15:00|6217.8|6217.8|6219.53|6219.53|6219.53|6219.53|6217.65|6217.65|0
1645176000000|2022-02-18 09:20:00|6219.17|6219.17|6218.97|6218.97|6219.17|6219.17|6218.1|6218.1|0
1645176300000|2022-02-18 09:25:00|6220.57|6220.57|6223.05|6223.05|6223.43|6223.43|6219.64|6219.64|0
1645176600000|2022-02-18 09:30:00|6223.24|6223.24|6224.06|6224.06|6224.56|6224.56|6223.16|6223.16|0
1645176900000|2022-02-18 09:35:00|6224.43|6224.43|6224.77|6224.77|6225.99|6225.99|6224.43|6224.43|0
1645177200000|2022-02-18 09:40:00|6224.36|6224.36|6224.66|6224.66|6225.1|6225.1|6224.36|6224.36|0
1645177500000|2022-02-18 09:45:00|6224.78|6224.78|6228.3|6228.3|6228.3|6228.3|6224.78|6224.78|0
1645177800000|2022-02-18 09:50:00|6226.65|6226.65|6226.2|6226.2|6226.68|6226.68|6226.1|6226.1|0
1645178100000|2022-02-18 09:55:00|6227.49|6227.49|6234.11|6234.11|6234.11|6234.11|6227.49|6227.49|0
1645178400000|2022-02-18 10:00:00|6235.44|6235.44|6235.46|6235.46|6236.85|6236.85|6235.21|6235.21|0
1645178700000|2022-02-18 10:05:00|6234.82|6234.82|6225.83|6225.83|6234.82|6234.82|6225.83|6225.83|0
1645179000000|2022-02-18 10:10:00|6225.88|6225.88|6226.67|6226.67|6226.67|6226.67|6225.88|6225.88|0
1645179300000|2022-02-18 10:15:00|6226.52|6226.52|6233.23|6233.23|6233.23|6233.23|6226.52|6226.52|0
1645179600000|2022-02-18 10:20:00|6232.98|6232.98|6234.67|6234.67|6234.67|6234.67|6232.98|6232.98|0
1645179900000|2022-02-18 10:25:00|6235.1|6235.1|6236.76|6236.76|6236.81|6236.81|6235.1|6235.1|0
1645180200000|2022-02-18 10:30:00|6237.05|6237.05|6238.41|6238.41|6238.41|6238.41|6237.05|6237.05|0
1645180500000|2022-02-18 10:35:00|6239.27|6239.27|6237.39|6237.39|6239.27|6239.27|6235.81|6235.81|0
1645180800000|2022-02-18 10:40:00|6237.01|6237.01|6234.47|6234.47|6237.01|6237.01|6234.47|6234.47|0
1645181100000|2022-02-18 10:45:00|6235.02|6235.02|6236.73|6236.73|6236.73|6236.73|6235.02|6235.02|0
1645181400000|2022-02-18 10:50:00|6238.86|6238.86|6235.92|6235.92|6238.86|6238.86|6235.64|6235.64|0
1645181700000|2022-02-18 10:55:00|6235.9|6235.9|6234.64|6234.64|6236.25|6236.25|6234.64|6234.64|0
1645182000000|2022-02-18 11:00:00|6232.97|6232.97|6235.32|6235.32|6235.32|6235.32|6232.97|6232.97|0
1645182300000|2022-02-18 11:05:00|6235.68|6235.68|6237.13|6237.13|6237.13|6237.13|6235.68|6235.68|0
1645182600000|2022-02-18 11:10:00|6237.85|6237.85|6236.66|6236.66|6238.3|6238.3|6236.66|6236.66|0
1645182900000|2022-02-18 11:15:00|6236.7|6236.7|6238.57|6238.57|6238.57|6238.57|6236.7|6236.7|0
1645183200000|2022-02-18 11:20:00|6238.58|6238.58|6236.9|6236.9|6238.58|6238.58|6236.9|6236.9|0
1645183500000|2022-02-18 11:25:00|6237.21|6237.21|6237.46|6237.46|6237.46|6237.46|6236.62|6236.62|0
1645183800000|2022-02-18 11:30:00|6236.43|6236.43|6235.82|6235.82|6236.46|6236.46|6235.82|6235.82|0
1645184100000|2022-02-18 11:35:00|6236.03|6236.03|6234.26|6234.26|6236.03|6236.03|6234.26|6234.26|0
1645184400000|2022-02-18 11:40:00|6234.49|6234.49|6232.61|6232.61|6234.8|6234.8|6232.61|6232.61|0
1645184700000|2022-02-18 11:45:00|6232.23|6232.23|6231.4|6231.4|6232.23|6232.23|6231.37|6231.37|0
1645185000000|2022-02-18 11:50:00|6231.6|6231.6|6233.85|6233.85|6233.85|6233.85|6231.59|6231.59|0
1645185300000|2022-02-18 11:55:00|6234.38|6234.38|6236.54|6236.54|6236.54|6236.54|6234.38|6234.38|0
1645185600000|2022-02-18 12:00:00|6237.44|6237.44|6230.29|6230.29|6239.6|6239.6|6230.29|6230.29|0
1645185900000|2022-02-18 12:05:00|6225.77|6225.77|6222.98|6222.98|6225.93|6225.93|6222.98|6222.98|0
1645186200000|2022-02-18 12:10:00|6222.85|6222.85|6214.84|6214.84|6223.27|6223.27|6214.84|6214.84|0
1645186500000|2022-02-18 12:15:00|6217.53|6217.53|6214.76|6214.76|6217.53|6217.53|6214.69|6214.69|0
1645186800000|2022-02-18 12:20:00|6214.32|6214.32|6213.9|6213.9|6214.32|6214.32|6210.83|6210.83|0
1645187100000|2022-02-18 12:25:00|6213.24|6213.24|6213.03|6213.03|6214.84|6214.84|6213|6213|0
1645187400000|2022-02-18 12:30:00|6214.14|6214.14|6208.63|6208.63|6214.14|6214.14|6208.44|6208.44|0
1645187700000|2022-02-18 12:35:00|6208.02|6208.02|6210.99|6210.99|6211.6|6211.6|6208.02|6208.02|0
1645188000000|2022-02-18 12:40:00|6208.55|6208.55|6213.49|6213.49|6214.74|6214.74|6208.55|6208.55|0
1645188300000|2022-02-18 12:45:00|6214.4|6214.4|6212.78|6212.78|6214.65|6214.65|6212.78|6212.78|0
1645188600000|2022-02-18 12:50:00|6212.7|6212.7|6215.52|6215.52|6215.52|6215.52|6212.62|6212.62|0
1645188900000|2022-02-18 12:55:00|6217.5|6217.5|6220.51|6220.51|6220.51|6220.51|6217.5|6217.5|0
1645189200000|2022-02-18 13:00:00|6218.94|6218.94|6218.26|6218.26|6220.28|6220.28|6218.26|6218.26|0
1645189500000|2022-02-18 13:05:00|6217.09|6217.09|6220.14|6220.14|6220.14|6220.14|6217.09|6217.09|0
1645189800000|2022-02-18 13:10:00|6212.35|6212.35|6201.96|6201.96|6212.35|6212.35|6201.53|6201.53|0
1645190100000|2022-02-18 13:15:00|6200.41|6200.41|6198.29|6198.29|6201.01|6201.01|6198.29|6198.29|0
1645190400000|2022-02-18 13:20:00|6198|6198|6192.79|6192.79|6198.51|6198.51|6192.79|6192.79|0
1645190700000|2022-02-18 13:25:00|6193.23|6193.23|6186.58|6186.58|6193.23|6193.23|6184.36|6184.36|0
1645191000000|2022-02-18 13:30:00|6185.49|6185.49|6179.45|6179.45|6185.49|6185.49|6179.45|6179.45|0
1645191300000|2022-02-18 13:35:00|6181.46|6181.46|6186.48|6186.48|6186.71|6186.71|6181.46|6181.46|0
1645191600000|2022-02-18 13:40:00|6189.23|6189.23|6189.26|6189.26|6189.26|6189.26|6188.34|6188.34|0
1645191900000|2022-02-18 13:45:00|6188.54|6188.54|6185.27|6185.27|6188.54|6188.54|6183.91|6183.91|0
1645192200000|2022-02-18 13:50:00|6185.85|6185.85|6189.77|6189.77|6189.77|6189.77|6185.85|6185.85|0
1645192500000|2022-02-18 13:55:00|6188.74|6188.74|6185.79|6185.79|6188.74|6188.74|6185.24|6185.24|0
1645192800000|2022-02-18 14:00:00|6186.41|6186.41|6190.54|6190.54|6190.54|6190.54|6186.41|6186.41|0
1645193100000|2022-02-18 14:05:00|6192.48|6192.48|6191.63|6191.63|6192.6|6192.6|6191.63|6191.63|0
1645193400000|2022-02-18 14:10:00|6191.2|6191.2|6188.99|6188.99|6191.2|6191.2|6188.99|6188.99|0
1645193700000|2022-02-18 14:15:00|6188.92|6188.92|6187.65|6187.65|6188.92|6188.92|6187.5|6187.5|0
1645194000000|2022-02-18 14:20:00|6188.71|6188.71|6180.19|6180.19|6188.71|6188.71|6180.19|6180.19|0
1645194300000|2022-02-18 14:25:00|6181.62|6181.62|6181|6181|6183.19|6183.19|6180.99|6180.99|0
1645194600000|2022-02-18 14:30:00|6183.25|6183.25|6178.5|6178.5|6183.25|6183.25|6178.5|6178.5|0
1645194900000|2022-02-18 14:35:00|6176.79|6176.79|6180|6180|6180|6180|6174.66|6174.66|0
1645195200000|2022-02-18 14:40:00|6177.35|6177.35|6172.77|6172.77|6177.35|6177.35|6171.24|6171.24|0
1645195500000|2022-02-18 14:45:00|6172.69|6172.69|6178.88|6178.88|6178.88|6178.88|6172.69|6172.69|0
1645195800000|2022-02-18 14:50:00|6178.94|6178.94|6195.99|6195.99|6195.99|6195.99|6178.94|6178.94|0
1645196100000|2022-02-18 14:55:00|6196.64|6196.64|6200.47|6200.47|6201.12|6201.12|6196.08|6196.08|0
1645196400000|2022-02-18 15:00:00|6200.37|6200.37|6195.32|6195.32|6200.37|6200.37|6195.32|6195.32|0
1645196700000|2022-02-18 15:05:00|6195.68|6195.68|6192.48|6192.48|6195.68|6195.68|6190.54|6190.54|0
1645197000000|2022-02-18 15:10:00|6190.11|6190.11|6188.68|6188.68|6190.11|6190.11|6187.48|6187.48|0
1645197300000|2022-02-18 15:15:00|6191.75|6191.75|6189.35|6189.35|6196.89|6196.89|6189.35|6189.35|0
1645197600000|2022-02-18 15:20:00|6189.88|6189.88|6190.41|6190.41|6191.91|6191.91|6189.88|6189.88|0
1645197900000|2022-02-18 15:25:00|6191.99|6191.99|6182.85|6182.85|6191.99|6191.99|6182.85|6182.85|0
1645198200000|2022-02-18 15:30:00|6182.97|6182.97|6177.38|6177.38|6182.97|6182.97|6177.38|6177.38|0
1645198500000|2022-02-18 15:35:00|6178.16|6178.16|6179.3|6179.3|6179.73|6179.73|6178.16|6178.16|0
1645198800000|2022-02-18 15:40:00|6180.17|6180.17|6177.52|6177.52|6180.17|6180.17|6177.5|6177.5|0
1645199100000|2022-02-18 15:45:00|6177.29|6177.29|6177.02|6177.02|6178.14|6178.14|6176.71|6176.71|0
1645199400000|2022-02-18 15:50:00|6172.75|6172.75|6175.7|6175.7|6175.7|6175.7|6172.75|6172.75|0
1645199700000|2022-02-18 15:55:00|6175.76|6175.76|6176.61|6176.61|6179.12|6179.12|6175.76|6175.76|0
1645200000000|2022-02-18 16:00:00|6176.46|6176.46|6165.37|6165.37|6176.46|6176.46|6165.37|6165.37|0
1645200300000|2022-02-18 16:05:00|6162.81|6162.81|6161.51|6161.51|6162.81|6162.81|6161.51|6161.51|0
1645200600000|2022-02-18 16:10:00|6160.93|6160.93|6160.05|6160.05|6160.93|6160.93|6159.86|6159.86|0
1645200900000|2022-02-18 16:15:00|6160.55|6160.55|6163.06|6163.06|6163.78|6163.78|6160.55|6160.55|0
1645201200000|2022-02-18 16:20:00|6164.11|6164.11|6165.71|6165.71|6166.31|6166.31|6164.11|6164.11|0
1645201500000|2022-02-18 16:25:00|6164.67|6164.67|6163.74|6163.74|6164.88|6164.88|6163.39|6163.39|0
1645431300000|2022-02-21 08:15:00|6181.66|6181.66|6180.39|6180.39|6181.82|6181.82|6175.74|6175.74|0
1645431600000|2022-02-21 08:20:00|6179.58|6179.58|6178.52|6178.52|6179.65|6179.65|6176.99|6176.99|0
1645431900000|2022-02-21 08:25:00|6174.18|6174.18|6177.55|6177.55|6177.55|6177.55|6174.18|6174.18|0
1645432200000|2022-02-21 08:30:00|6176.68|6176.68|6184.77|6184.77|6185.79|6185.79|6176.68|6176.68|0
1645432500000|2022-02-21 08:35:00|6184.78|6184.78|6181.13|6181.13|6184.78|6184.78|6172.65|6172.65|0
1645432800000|2022-02-21 08:40:00|6179.62|6179.62|6178.29|6178.29|6181.83|6181.83|6178.29|6178.29|0
1645433100000|2022-02-21 08:45:00|6178.57|6178.57|6176.17|6176.17|6179.15|6179.15|6176.17|6176.17|0
1645433400000|2022-02-21 08:50:00|6175.61|6175.61|6171.15|6171.15|6175.66|6175.66|6171.15|6171.15|0
1645433700000|2022-02-21 08:55:00|6169.72|6169.72|6171.08|6171.08|6171.08|6171.08|6169.72|6169.72|0
1645434000000|2022-02-21 09:00:00|6171.3|6171.3|6165.42|6165.42|6171.3|6171.3|6165.29|6165.29|0
1645434300000|2022-02-21 09:05:00|6161.25|6161.25|6155.54|6155.54|6161.25|6161.25|6152.92|6152.92|0
1645434600000|2022-02-21 09:10:00|6154.66|6154.66|6149.94|6149.94|6154.66|6154.66|6146.3|6146.3|0
1645434900000|2022-02-21 09:15:00|6151.54|6151.54|6151.88|6151.88|6153.16|6153.16|6151.54|6151.54|0
1645435200000|2022-02-21 09:20:00|6153.57|6153.57|6160.64|6160.64|6160.64|6160.64|6153.57|6153.57|0
1645435500000|2022-02-21 09:25:00|6161.17|6161.17|6163.45|6163.45|6166.36|6166.36|6161.17|6161.17|0
1645435800000|2022-02-21 09:30:00|6163.14|6163.14|6165.53|6165.53|6166.72|6166.72|6163.14|6163.14|0
1645436100000|2022-02-21 09:35:00|6164.89|6164.89|6161.95|6161.95|6165.25|6165.25|6161.95|6161.95|0
1645436400000|2022-02-21 09:40:00|6161.71|6161.71|6159.55|6159.55|6161.71|6161.71|6159.36|6159.36|0
1645436700000|2022-02-21 09:45:00|6159.67|6159.67|6158.84|6158.84|6159.67|6159.67|6158.84|6158.84|0
1645437000000|2022-02-21 09:50:00|6159|6159|6161.58|6161.58|6161.58|6161.58|6159|6159|0
1645437300000|2022-02-21 09:55:00|6161.28|6161.28|6153.83|6153.83|6161.28|6161.28|6153.83|6153.83|0
1645437600000|2022-02-21 10:00:00|6153.5|6153.5|6147.99|6147.99|6153.5|6153.5|6147.99|6147.99|0
1645437900000|2022-02-21 10:05:00|6146.04|6146.04|6151.61|6151.61|6152.15|6152.15|6146.04|6146.04|0
1645438200000|2022-02-21 10:10:00|6150.67|6150.67|6145.04|6145.04|6150.67|6150.67|6145.04|6145.04|0
1645438500000|2022-02-21 10:15:00|6144.48|6144.48|6143.66|6143.66|6144.48|6144.48|6143.66|6143.66|0
1645438800000|2022-02-21 10:20:00|6141.69|6141.69|6138.19|6138.19|6142.92|6142.92|6138.19|6138.19|0
1645439100000|2022-02-21 10:25:00|6137.52|6137.52|6133.96|6133.96|6137.52|6137.52|6133.96|6133.96|0
1645439400000|2022-02-21 10:30:00|6131.33|6131.33|6130.84|6130.84|6132.54|6132.54|6128.84|6128.84|0
1645439700000|2022-02-21 10:35:00|6130.08|6130.08|6129.89|6129.89|6131.15|6131.15|6129.35|6129.35|0
1645440000000|2022-02-21 10:40:00|6130.08|6130.08|6126.9|6126.9|6130.08|6130.08|6126.9|6126.9|0
1645440300000|2022-02-21 10:45:00|6124.94|6124.94|6120.41|6120.41|6124.94|6124.94|6119.78|6119.78|0
1645440600000|2022-02-21 10:50:00|6120.39|6120.39|6114.81|6114.81|6120.39|6120.39|6114.81|6114.81|0
1645440900000|2022-02-21 10:55:00|6113.82|6113.82|6110.66|6110.66|6114.25|6114.25|6110.66|6110.66|0
1645441200000|2022-02-21 11:00:00|6109.28|6109.28|6111.52|6111.52|6111.52|6111.52|6109.28|6109.28|0
1645441500000|2022-02-21 11:05:00|6111.37|6111.37|6109.41|6109.41|6111.37|6111.37|6109.41|6109.41|0
1645441800000|2022-02-21 11:10:00|6110.39|6110.39|6113.25|6113.25|6113.38|6113.38|6110.39|6110.39|0
1645442100000|2022-02-21 11:15:00|6112.71|6112.71|6110.59|6110.59|6113.58|6113.58|6109.75|6109.75|0
1645442400000|2022-02-21 11:20:00|6112.58|6112.58|6113.36|6113.36|6113.96|6113.96|6112.58|6112.58|0
1645442700000|2022-02-21 11:25:00|6112.79|6112.79|6107.71|6107.71|6113.35|6113.35|6107.71|6107.71|0
1645443000000|2022-02-21 11:30:00|6106.22|6106.22|6102.27|6102.27|6106.22|6106.22|6102.27|6102.27|0
1645443300000|2022-02-21 11:35:00|6100.85|6100.85|6098.65|6098.65|6100.85|6100.85|6098.24|6098.24|0
1645443600000|2022-02-21 11:40:00|6097.84|6097.84|6092.35|6092.35|6097.84|6097.84|6092.35|6092.35|0
1645443900000|2022-02-21 11:45:00|6092.44|6092.44|6096.11|6096.11|6096.11|6096.11|6092.44|6092.44|0
1645444200000|2022-02-21 11:50:00|6096.22|6096.22|6100.17|6100.17|6100.17|6100.17|6096.22|6096.22|0
1645444500000|2022-02-21 11:55:00|6100.58|6100.58|6108.89|6108.89|6108.89|6108.89|6100.58|6100.58|0
1645444800000|2022-02-21 12:00:00|6111.03|6111.03|6109.18|6109.18|6111.03|6111.03|6109.18|6109.18|0
1645445100000|2022-02-21 12:05:00|6108.88|6108.88|6103.46|6103.46|6108.88|6108.88|6103.46|6103.46|0
1645445400000|2022-02-21 12:10:00|6104.79|6104.79|6103.04|6103.04|6104.82|6104.82|6103.04|6103.04|0
1645445700000|2022-02-21 12:15:00|6103.18|6103.18|6102.59|6102.59|6104.78|6104.78|6102.59|6102.59|0
1645446000000|2022-02-21 12:20:00|6102.49|6102.49|6102.49|6102.49|6103.49|6103.49|6102.47|6102.47|0
1645446300000|2022-02-21 12:25:00|6103.44|6103.44|6107.06|6107.06|6107.06|6107.06|6103.44|6103.44|0
1645446600000|2022-02-21 12:30:00|6106.83|6106.83|6103.08|6103.08|6106.83|6106.83|6101.84|6101.84|0
1645446900000|2022-02-21 12:35:00|6106.02|6106.02|6106.12|6106.12|6106.84|6106.84|6106.02|6106.02|0
1645447200000|2022-02-21 12:40:00|6105.98|6105.98|6102.63|6102.63|6106.02|6106.02|6102.63|6102.63|0
1645447500000|2022-02-21 12:45:00|6096.13|6096.13|6094.92|6094.92|6097.66|6097.66|6094.92|6094.92|0
1645447800000|2022-02-21 12:50:00|6094.02|6094.02|6095.6|6095.6|6095.6|6095.6|6092.92|6092.92|0
1645448100000|2022-02-21 12:55:00|6095.41|6095.41|6095.48|6095.48|6096.11|6096.11|6095.41|6095.41|0
1645448400000|2022-02-21 13:00:00|6096.06|6096.06|6097.03|6097.03|6097.03|6097.03|6096.06|6096.06|0
1645448700000|2022-02-21 13:05:00|6096.79|6096.79|6097.4|6097.4|6097.68|6097.68|6096.79|6096.79|0
1645449000000|2022-02-21 13:10:00|6097.32|6097.32|6094.74|6094.74|6097.32|6097.32|6094.74|6094.74|0
1645449300000|2022-02-21 13:15:00|6095.28|6095.28|6080.51|6080.51|6095.28|6095.28|6080.51|6080.51|0
1645449600000|2022-02-21 13:20:00|6073.36|6073.36|6077.57|6077.57|6079.62|6079.62|6073.36|6073.36|0
1645449900000|2022-02-21 13:25:00|6080.49|6080.49|6088.58|6088.58|6088.58|6088.58|6080.49|6080.49|0
1645450200000|2022-02-21 13:30:00|6089.17|6089.17|6083.39|6083.39|6089.17|6089.17|6083.39|6083.39|0
1645450500000|2022-02-21 13:35:00|6083.33|6083.33|6086.3|6086.3|6088.74|6088.74|6083.33|6083.33|0
1645450800000|2022-02-21 13:40:00|6085.94|6085.94|6089.24|6089.24|6089.24|6089.24|6085.94|6085.94|0
1645451100000|2022-02-21 13:45:00|6090.67|6090.67|6093.85|6093.85|6093.85|6093.85|6090.67|6090.67|0
1645451400000|2022-02-21 13:50:00|6094.68|6094.68|6099.65|6099.65|6099.65|6099.65|6094.68|6094.68|0
1645451700000|2022-02-21 13:55:00|6097.65|6097.65|6096.94|6096.94|6098.15|6098.15|6093.26|6093.26|0
1645452000000|2022-02-21 14:00:00|6096.88|6096.88|6096.11|6096.11|6096.88|6096.88|6095.23|6095.23|0
1645452300000|2022-02-21 14:05:00|6097.12|6097.12|6100.26|6100.26|6100.26|6100.26|6096.51|6096.51|0
1645452600000|2022-02-21 14:10:00|6099.5|6099.5|6101.35|6101.35|6101.35|6101.35|6098.48|6098.48|0
1645452900000|2022-02-21 14:15:00|6104.92|6104.92|6114.93|6114.93|6114.93|6114.93|6104.92|6104.92|0
1645453200000|2022-02-21 14:20:00|6116.24|6116.24|6121.17|6121.17|6121.17|6121.17|6116.24|6116.24|0
1645453500000|2022-02-21 14:25:00|6121.06|6121.06|6118.95|6118.95|6121.06|6121.06|6118.75|6118.75|0
1645453800000|2022-02-21 14:30:00|6119.52|6119.52|6120.93|6120.93|6121.89|6121.89|6119.52|6119.52|0
1645454100000|2022-02-21 14:35:00|6121.64|6121.64|6112.55|6112.55|6121.64|6121.64|6112.55|6112.55|0
1645454400000|2022-02-21 14:40:00|6112.29|6112.29|6109.75|6109.75|6112.96|6112.96|6109.64|6109.64|0
1645454700000|2022-02-21 14:45:00|6107.56|6107.56|6109.4|6109.4|6110.96|6110.96|6107.56|6107.56|0
1645455000000|2022-02-21 14:50:00|6107.77|6107.77|6105.29|6105.29|6107.77|6107.77|6105.14|6105.14|0
1645455300000|2022-02-21 14:55:00|6104.61|6104.61|6104.14|6104.14|6106.54|6106.54|6104.14|6104.14|0
1645455600000|2022-02-21 15:00:00|6103.47|6103.47|6108.51|6108.51|6108.68|6108.68|6103.47|6103.47|0
1645455900000|2022-02-21 15:05:00|6111.61|6111.61|6111.54|6111.54|6112.67|6112.67|6111.36|6111.36|0
1645456200000|2022-02-21 15:10:00|6112.61|6112.61|6114.9|6114.9|6114.9|6114.9|6112.48|6112.48|0
1645456500000|2022-02-21 15:15:00|6117.04|6117.04|6118.77|6118.77|6119.06|6119.06|6117.04|6117.04|0
1645456800000|2022-02-21 15:20:00|6121.39|6121.39|6121.8|6121.8|6123.71|6123.71|6121.39|6121.39|0
1645457100000|2022-02-21 15:25:00|6121.5|6121.5|6122.67|6122.67|6122.67|6122.67|6118.46|6118.46|0
1645457400000|2022-02-21 15:30:00|6121.21|6121.21|6123.06|6123.06|6123.06|6123.06|6120.96|6120.96|0
1645457700000|2022-02-21 15:35:00|6123.07|6123.07|6121.39|6121.39|6123.07|6123.07|6121.39|6121.39|0
1645458000000|2022-02-21 15:40:00|6121.53|6121.53|6121.7|6121.7|6122.12|6122.12|6121.53|6121.53|0
1645458300000|2022-02-21 15:45:00|6121.43|6121.43|6112.62|6112.62|6121.43|6121.43|6112.62|6112.62|0
1645458600000|2022-02-21 15:50:00|6109.35|6109.35|6106.72|6106.72|6109.35|6109.35|6103.26|6103.26|0
1645458900000|2022-02-21 15:55:00|6109.16|6109.16|6111.4|6111.4|6111.4|6111.4|6109.16|6109.16|0
1645459200000|2022-02-21 16:00:00|6113.91|6113.91|6110.03|6110.03|6113.91|6113.91|6110.03|6110.03|0
1645459500000|2022-02-21 16:05:00|6109.34|6109.34|6110.57|6110.57|6110.57|6110.57|6108.79|6108.79|0
1645459800000|2022-02-21 16:10:00|6110.24|6110.24|6112.81|6112.81|6113.27|6113.27|6110.24|6110.24|0
1645460100000|2022-02-21 16:15:00|6111.56|6111.56|6109.32|6109.32|6111.75|6111.75|6109.32|6109.32|0
1645460400000|2022-02-21 16:20:00|6110.16|6110.16|6112.89|6112.89|6114.57|6114.57|6110.16|6110.16|0
1645460700000|2022-02-21 16:25:00|6112.75|6112.75|6113.95|6113.95|6118.18|6118.18|6111.79|6111.79|0
1645517700000|2022-02-22 08:15:00|6082.71|6082.71|6073.24|6073.24|6082.71|6082.71|6072.69|6072.69|0
1645518000000|2022-02-22 08:20:00|6065.36|6065.36|6082.9|6082.9|6085.93|6085.93|6065.36|6065.36|0
1645518300000|2022-02-22 08:25:00|6084.09|6084.09|6099.81|6099.81|6099.81|6099.81|6084.09|6084.09|0
1645518600000|2022-02-22 08:30:00|6099.88|6099.88|6095.38|6095.38|6099.88|6099.88|6091.01|6091.01|0
1645518900000|2022-02-22 08:35:00|6100.24|6100.24|6106.82|6106.82|6106.82|6106.82|6100.24|6100.24|0
1645519200000|2022-02-22 08:40:00|6104.34|6104.34|6114.66|6114.66|6114.66|6114.66|6102.06|6102.06|0
1645519500000|2022-02-22 08:45:00|6118.58|6118.58|6110.99|6110.99|6118.58|6118.58|6108.04|6108.04|0
1645519800000|2022-02-22 08:50:00|6113.22|6113.22|6115.42|6115.42|6116.61|6116.61|6113.22|6113.22|0
1645520100000|2022-02-22 08:55:00|6104.51|6104.51|6110.32|6110.32|6110.32|6110.32|6102.57|6102.57|0
1645520400000|2022-02-22 09:00:00|6113.05|6113.05|6110.36|6110.36|6113.2|6113.2|6110.36|6110.36|0
1645520700000|2022-02-22 09:05:00|6104.57|6104.57|6098.74|6098.74|6104.57|6104.57|6096.2|6096.2|0
1645521000000|2022-02-22 09:10:00|6104.43|6104.43|6101.07|6101.07|6107.98|6107.98|6101.07|6101.07|0
1645521300000|2022-02-22 09:15:00|6102.25|6102.25|6100.62|6100.62|6102.25|6102.25|6100.62|6100.62|0
1645521600000|2022-02-22 09:20:00|6105.81|6105.81|6102.96|6102.96|6106.48|6106.48|6102.96|6102.96|0
1645521900000|2022-02-22 09:25:00|6100.71|6100.71|6096.18|6096.18|6100.77|6100.77|6096.18|6096.18|0
1645522200000|2022-02-22 09:30:00|6094.8|6094.8|6093.37|6093.37|6094.8|6094.8|6091.08|6091.08|0
1645522500000|2022-02-22 09:35:00|6095.14|6095.14|6095.48|6095.48|6095.91|6095.91|6094.34|6094.34|0
1645522800000|2022-02-22 09:40:00|6097.06|6097.06|6097.29|6097.29|6097.61|6097.61|6097.06|6097.06|0
1645523100000|2022-02-22 09:45:00|6094.14|6094.14|6091.69|6091.69|6094.92|6094.92|6091.69|6091.69|0
1645523400000|2022-02-22 09:50:00|6093.28|6093.28|6100.29|6100.29|6100.29|6100.29|6093.28|6093.28|0
1645523700000|2022-02-22 09:55:00|6098.99|6098.99|6087.74|6087.74|6098.99|6098.99|6087.74|6087.74|0
1645524000000|2022-02-22 10:00:00|6087.32|6087.32|6092.16|6092.16|6092.16|6092.16|6087.32|6087.32|0
1645524300000|2022-02-22 10:05:00|6097.48|6097.48|6100.66|6100.66|6100.66|6100.66|6096.82|6096.82|0
1645524600000|2022-02-22 10:10:00|6101.28|6101.28|6104.98|6104.98|6104.98|6104.98|6098.95|6098.95|0
1645524900000|2022-02-22 10:15:00|6106.01|6106.01|6107.54|6107.54|6107.54|6107.54|6105.02|6105.02|0
1645525200000|2022-02-22 10:20:00|6108.3|6108.3|6116.2|6116.2|6116.27|6116.27|6108.3|6108.3|0
1645525500000|2022-02-22 10:25:00|6119.54|6119.54|6123.56|6123.56|6123.72|6123.72|6119.54|6119.54|0
1645525800000|2022-02-22 10:30:00|6125.9|6125.9|6126.45|6126.45|6126.84|6126.84|6125.11|6125.11|0
1645526100000|2022-02-22 10:35:00|6126.6|6126.6|6133.68|6133.68|6133.68|6133.68|6126.6|6126.6|0
1645526400000|2022-02-22 10:40:00|6141.25|6141.25|6146.04|6146.04|6146.6|6146.6|6141.25|6141.25|0
1645526700000|2022-02-22 10:45:00|6147.01|6147.01|6149.39|6149.39|6149.39|6149.39|6147.01|6147.01|0
1645527000000|2022-02-22 10:50:00|6150.63|6150.63|6158.23|6158.23|6158.23|6158.23|6150.63|6150.63|0
1645527300000|2022-02-22 10:55:00|6158.9|6158.9|6158.27|6158.27|6159.39|6159.39|6158.1|6158.1|0
1645527600000|2022-02-22 11:00:00|6159.66|6159.66|6165.05|6165.05|6165.05|6165.05|6159.66|6159.66|0
1645527900000|2022-02-22 11:05:00|6164.65|6164.65|6162.47|6162.47|6164.65|6164.65|6160.36|6160.36|0
1645528200000|2022-02-22 11:10:00|6161.92|6161.92|6161.01|6161.01|6161.92|6161.92|6159.04|6159.04|0
1645528500000|2022-02-22 11:15:00|6158.84|6158.84|6157.47|6157.47|6159.06|6159.06|6157.47|6157.47|0
1645528800000|2022-02-22 11:20:00|6159.14|6159.14|6159.81|6159.81|6161.58|6161.58|6159.14|6159.14|0
1645529100000|2022-02-22 11:25:00|6158.64|6158.64|6154.51|6154.51|6158.64|6158.64|6154.51|6154.51|0
1645529400000|2022-02-22 11:30:00|6154.09|6154.09|6145.62|6145.62|6154.09|6154.09|6145.62|6145.62|0
1645529700000|2022-02-22 11:35:00|6145.14|6145.14|6142.29|6142.29|6145.14|6145.14|6142.29|6142.29|0
1645530000000|2022-02-22 11:40:00|6139.75|6139.75|6141.48|6141.48|6142.57|6142.57|6139.75|6139.75|0
1645530300000|2022-02-22 11:45:00|6141.45|6141.45|6137.95|6137.95|6142.21|6142.21|6137.95|6137.95|0
1645530600000|2022-02-22 11:50:00|6137.47|6137.47|6142.73|6142.73|6143.06|6143.06|6137.47|6137.47|0
1645530900000|2022-02-22 11:55:00|6141.99|6141.99|6139.74|6139.74|6141.99|6141.99|6138.51|6138.51|0
1645531200000|2022-02-22 12:00:00|6141.23|6141.23|6139.25|6139.25|6141.23|6141.23|6138.66|6138.66|0
1645531500000|2022-02-22 12:05:00|6142.18|6142.18|6141.43|6141.43|6142.18|6142.18|6140.42|6140.42|0
1645531800000|2022-02-22 12:10:00|6139.25|6139.25|6147.25|6147.25|6147.25|6147.25|6138.81|6138.81|0
1645532100000|2022-02-22 12:15:00|6148.59|6148.59|6149.47|6149.47|6149.52|6149.52|6148.44|6148.44|0
1645532400000|2022-02-22 12:20:00|6149.74|6149.74|6151.26|6151.26|6151.26|6151.26|6149.74|6149.74|0
1645532700000|2022-02-22 12:25:00|6150.59|6150.59|6152.14|6152.14|6152.14|6152.14|6149.94|6149.94|0
1645533000000|2022-02-22 12:30:00|6151.49|6151.49|6148.09|6148.09|6151.49|6151.49|6148.09|6148.09|0
1645533300000|2022-02-22 12:35:00|6147.51|6147.51|6144.08|6144.08|6148.81|6148.81|6143.03|6143.03|0
1645533600000|2022-02-22 12:40:00|6144.81|6144.81|6143.54|6143.54|6146.19|6146.19|6143.54|6143.54|0
1645533900000|2022-02-22 12:45:00|6143.53|6143.53|6146.69|6146.69|6148.03|6148.03|6143.53|6143.53|0
1645534200000|2022-02-22 12:50:00|6145.92|6145.92|6146.79|6146.79|6146.79|6146.79|6143.82|6143.82|0
1645534500000|2022-02-22 12:55:00|6146.45|6146.45|6140.97|6140.97|6147.59|6147.59|6140.97|6140.97|0
1645534800000|2022-02-22 13:00:00|6139.57|6139.57|6137.62|6137.62|6139.68|6139.68|6136.88|6136.88|0
1645535100000|2022-02-22 13:05:00|6137.41|6137.41|6132.99|6132.99|6137.41|6137.41|6132.55|6132.55|0
1645535400000|2022-02-22 13:10:00|6132.88|6132.88|6132.67|6132.67|6132.88|6132.88|6130.92|6130.92|0
1645535700000|2022-02-22 13:15:00|6130.6|6130.6|6129.29|6129.29|6131.32|6131.32|6129.19|6129.19|0
1645536000000|2022-02-22 13:20:00|6129.59|6129.59|6127.33|6127.33|6129.67|6129.67|6127.33|6127.33|0
1645536300000|2022-02-22 13:25:00|6128.5|6128.5|6131.84|6131.84|6132.78|6132.78|6128.5|6128.5|0
1645536600000|2022-02-22 13:30:00|6132.15|6132.15|6138.19|6138.19|6138.19|6138.19|6132.15|6132.15|0
1645536900000|2022-02-22 13:35:00|6139.17|6139.17|6139.7|6139.7|6140.17|6140.17|6138.7|6138.7|0
1645537200000|2022-02-22 13:40:00|6142.83|6142.83|6147.61|6147.61|6147.61|6147.61|6140.15|6140.15|0
1645537500000|2022-02-22 13:45:00|6147.84|6147.84|6141.45|6141.45|6147.84|6147.84|6141.45|6141.45|0
1645537800000|2022-02-22 13:50:00|6140.92|6140.92|6139.51|6139.51|6140.92|6140.92|6138.54|6138.54|0
1645538100000|2022-02-22 13:55:00|6140.68|6140.68|6140.74|6140.74|6141.85|6141.85|6140.42|6140.42|0
1645538400000|2022-02-22 14:00:00|6140.12|6140.12|6142.91|6142.91|6142.91|6142.91|6138.89|6138.89|0
1645538700000|2022-02-22 14:05:00|6144.16|6144.16|6143.52|6143.52|6144.93|6144.93|6143.52|6143.52|0
1645539000000|2022-02-22 14:10:00|6145.08|6145.08|6144.47|6144.47|6147.43|6147.43|6144.47|6144.47|0
1645539300000|2022-02-22 14:15:00|6143.23|6143.23|6145.08|6145.08|6145.08|6145.08|6142.33|6142.33|0
1645539600000|2022-02-22 14:20:00|6144.36|6144.36|6148.11|6148.11|6148.11|6148.11|6144.36|6144.36|0
1645539900000|2022-02-22 14:25:00|6147.53|6147.53|6140.95|6140.95|6147.53|6147.53|6140.95|6140.95|0
1645540200000|2022-02-22 14:30:00|6140.06|6140.06|6150.48|6150.48|6150.48|6150.48|6140.06|6140.06|0
1645540500000|2022-02-22 14:35:00|6150.16|6150.16|6158.54|6158.54|6160.74|6160.74|6148.41|6148.41|0
1645540800000|2022-02-22 14:40:00|6154.13|6154.13|6172.53|6172.53|6172.53|6172.53|6154.13|6154.13|0
1645541100000|2022-02-22 14:45:00|6168.98|6168.98|6174.72|6174.72|6174.72|6174.72|6167.13|6167.13|0
1645541400000|2022-02-22 14:50:00|6175.54|6175.54|6184.67|6184.67|6184.67|6184.67|6174.85|6174.85|0
1645541700000|2022-02-22 14:55:00|6183.88|6183.88|6178.67|6178.67|6183.88|6183.88|6176.9|6176.9|0
1645542000000|2022-02-22 15:00:00|6178.05|6178.05|6176.4|6176.4|6178.05|6178.05|6173.38|6173.38|0
1645542300000|2022-02-22 15:05:00|6179.35|6179.35|6180.14|6180.14|6180.14|6180.14|6173.83|6173.83|0
1645542600000|2022-02-22 15:10:00|6180.52|6180.52|6184.68|6184.68|6185.85|6185.85|6176.23|6176.23|0
1645542900000|2022-02-22 15:15:00|6186.32|6186.32|6188.88|6188.88|6189|6189|6184.09|6184.09|0
1645543200000|2022-02-22 15:20:00|6189.88|6189.88|6193.15|6193.15|6194.43|6194.43|6189.88|6189.88|0
1645543500000|2022-02-22 15:25:00|6190.41|6190.41|6189.4|6189.4|6191.49|6191.49|6189.34|6189.34|0
1645543800000|2022-02-22 15:30:00|6193.25|6193.25|6186.23|6186.23|6193.25|6193.25|6186.23|6186.23|0
1645544100000|2022-02-22 15:35:00|6186.01|6186.01|6187.34|6187.34|6187.34|6187.34|6183.73|6183.73|0
1645544400000|2022-02-22 15:40:00|6180.78|6180.78|6177.64|6177.64|6180.78|6180.78|6177.64|6177.64|0
1645544700000|2022-02-22 15:45:00|6183.38|6183.38|6181.23|6181.23|6185.76|6185.76|6179.96|6179.96|0
1645545000000|2022-02-22 15:50:00|6181.05|6181.05|6174.11|6174.11|6181.05|6181.05|6172.56|6172.56|0
1645545300000|2022-02-22 15:55:00|6173.47|6173.47|6169.1|6169.1|6173.47|6173.47|6169.1|6169.1|0
1645545600000|2022-02-22 16:00:00|6164.89|6164.89|6164.27|6164.27|6167.32|6167.32|6164.27|6164.27|0
1645545900000|2022-02-22 16:05:00|6166.27|6166.27|6161.03|6161.03|6166.27|6166.27|6161.03|6161.03|0
1645546200000|2022-02-22 16:10:00|6161.51|6161.51|6164.88|6164.88|6166.08|6166.08|6161.51|6161.51|0
1645546500000|2022-02-22 16:15:00|6163.71|6163.71|6163.55|6163.55|6165.2|6165.2|6162.86|6162.86|0
1645546800000|2022-02-22 16:20:00|6161.87|6161.87|6159.51|6159.51|6161.87|6161.87|6159.51|6159.51|0
1645547100000|2022-02-22 16:25:00|6159.05|6159.05|6162.21|6162.21|6162.29|6162.29|6159.05|6159.05|0
1645604100000|2022-02-23 08:15:00|6198.76|6198.76|6194.26|6194.26|6198.76|6198.76|6194.26|6194.26|0
1645604400000|2022-02-23 08:20:00|6195.22|6195.22|6192.78|6192.78|6195.22|6195.22|6191.4|6191.4|0
1645604700000|2022-02-23 08:25:00|6191.88|6191.88|6193.2|6193.2|6193.66|6193.66|6191.88|6191.88|0
1645605000000|2022-02-23 08:30:00|6191.98|6191.98|6192.6|6192.6|6192.6|6192.6|6188.12|6188.12|0
1645605300000|2022-02-23 08:35:00|6192.64|6192.64|6188.07|6188.07|6192.85|6192.85|6188.07|6188.07|0
1645605600000|2022-02-23 08:40:00|6188.59|6188.59|6195.54|6195.54|6195.54|6195.54|6188.59|6188.59|0
1645605900000|2022-02-23 08:45:00|6197.38|6197.38|6210.19|6210.19|6210.81|6210.81|6197.38|6197.38|0
1645606200000|2022-02-23 08:50:00|6209.95|6209.95|6218.9|6218.9|6218.9|6218.9|6209.95|6209.95|0
1645606500000|2022-02-23 08:55:00|6219.55|6219.55|6221.47|6221.47|6221.47|6221.47|6219.28|6219.28|0
1645606800000|2022-02-23 09:00:00|6226.38|6226.38|6221.61|6221.61|6226.96|6226.96|6221.61|6221.61|0
1645607100000|2022-02-23 09:05:00|6220.87|6220.87|6217.41|6217.41|6220.87|6220.87|6215.89|6215.89|0
1645607400000|2022-02-23 09:10:00|6219.58|6219.58|6228.77|6228.77|6228.77|6228.77|6219.58|6219.58|0
1645607700000|2022-02-23 09:15:00|6229.13|6229.13|6230.24|6230.24|6230.24|6230.24|6228.93|6228.93|0
1645608000000|2022-02-23 09:20:00|6229.21|6229.21|6223.09|6223.09|6229.21|6229.21|6222.64|6222.64|0
1645608300000|2022-02-23 09:25:00|6222.98|6222.98|6221.89|6221.89|6222.98|6222.98|6221.89|6221.89|0
1645608600000|2022-02-23 09:30:00|6222.11|6222.11|6223.19|6223.19|6223.47|6223.47|6222.11|6222.11|0
1645608900000|2022-02-23 09:35:00|6223.59|6223.59|6229.94|6229.94|6229.94|6229.94|6223.59|6223.59|0
1645609200000|2022-02-23 09:40:00|6229.96|6229.96|6230.14|6230.14|6232.03|6232.03|6229.96|6229.96|0
1645609500000|2022-02-23 09:45:00|6234.2|6234.2|6228.92|6228.92|6234.2|6234.2|6228.92|6228.92|0
1645609800000|2022-02-23 09:50:00|6229.81|6229.81|6225.26|6225.26|6232.09|6232.09|6225.26|6225.26|0
1645610100000|2022-02-23 09:55:00|6223.96|6223.96|6220.87|6220.87|6228.05|6228.05|6220.87|6220.87|0
1645610400000|2022-02-23 10:00:00|6218.39|6218.39|6217.91|6217.91|6219.32|6219.32|6217.91|6217.91|0
1645610700000|2022-02-23 10:05:00|6217.33|6217.33|6207.59|6207.59|6217.33|6217.33|6207.59|6207.59|0
1645611000000|2022-02-23 10:10:00|6205.01|6205.01|6209.38|6209.38|6209.38|6209.38|6202.65|6202.65|0
1645611300000|2022-02-23 10:15:00|6205.47|6205.47|6205.74|6205.74|6205.97|6205.97|6204.37|6204.37|0
1645611600000|2022-02-23 10:20:00|6206.61|6206.61|6209.88|6209.88|6209.99|6209.99|6206.61|6206.61|0
1645611900000|2022-02-23 10:25:00|6211.4|6211.4|6208.88|6208.88|6212.29|6212.29|6208.87|6208.87|0
1645612200000|2022-02-23 10:30:00|6208.63|6208.63|6208.8|6208.8|6210.09|6210.09|6208.63|6208.63|0
1645612500000|2022-02-23 10:35:00|6208.4|6208.4|6205.59|6205.59|6208.4|6208.4|6205.59|6205.59|0
1645612800000|2022-02-23 10:40:00|6206.02|6206.02|6206.52|6206.52|6206.52|6206.52|6205.76|6205.76|0
1645613100000|2022-02-23 10:45:00|6204.86|6204.86|6196.16|6196.16|6204.86|6204.86|6196.16|6196.16|0
1645613400000|2022-02-23 10:50:00|6197.59|6197.59|6200.5|6200.5|6200.5|6200.5|6197.59|6197.59|0
1645613700000|2022-02-23 10:55:00|6200.35|6200.35|6203.31|6203.31|6203.31|6203.31|6200.35|6200.35|0
1645614000000|2022-02-23 11:00:00|6203.96|6203.96|6204.59|6204.59|6205|6205|6202.79|6202.79|0
1645614300000|2022-02-23 11:05:00|6206.81|6206.81|6203.7|6203.7|6206.93|6206.93|6203.7|6203.7|0
1645614600000|2022-02-23 11:10:00|6204.09|6204.09|6208.49|6208.49|6210.17|6210.17|6204.09|6204.09|0
1645614900000|2022-02-23 11:15:00|6208.94|6208.94|6204.5|6204.5|6208.94|6208.94|6204.5|6204.5|0
1645615200000|2022-02-23 11:20:00|6204.54|6204.54|6204.35|6204.35|6204.54|6204.54|6203.79|6203.79|0
1645615500000|2022-02-23 11:25:00|6204.2|6204.2|6206.02|6206.02|6207.69|6207.69|6204.2|6204.2|0
1645615800000|2022-02-23 11:30:00|6205.69|6205.69|6206.39|6206.39|6206.39|6206.39|6205.39|6205.39|0
1645616100000|2022-02-23 11:35:00|6205.27|6205.27|6201.83|6201.83|6205.27|6205.27|6201.09|6201.09|0
1645616400000|2022-02-23 11:40:00|6200.58|6200.58|6201.63|6201.63|6203.6|6203.6|6200.58|6200.58|0
1645616700000|2022-02-23 11:45:00|6202.36|6202.36|6199.93|6199.93|6202.36|6202.36|6199.93|6199.93|0
1645617000000|2022-02-23 11:50:00|6200.28|6200.28|6204.62|6204.62|6204.75|6204.75|6200.28|6200.28|0
1645617300000|2022-02-23 11:55:00|6202.95|6202.95|6203.63|6203.63|6203.81|6203.81|6202.95|6202.95|0
1645617600000|2022-02-23 12:00:00|6204|6204|6206.22|6206.22|6206.22|6206.22|6204|6204|0
1645617900000|2022-02-23 12:05:00|6205.91|6205.91|6208.46|6208.46|6208.46|6208.46|6205.71|6205.71|0
1645618200000|2022-02-23 12:10:00|6206.41|6206.41|6206.46|6206.46|6206.68|6206.68|6206.02|6206.02|0
1645618500000|2022-02-23 12:15:00|6207.25|6207.25|6207.62|6207.62|6207.99|6207.99|6207.25|6207.25|0
1645618800000|2022-02-23 12:20:00|6207.51|6207.51|6208.49|6208.49|6208.49|6208.49|6207.27|6207.27|0
1645619100000|2022-02-23 12:25:00|6208.16|6208.16|6204.73|6204.73|6208.16|6208.16|6204.73|6204.73|0
1645619400000|2022-02-23 12:30:00|6203.97|6203.97|6203.46|6203.46|6204.14|6204.14|6203.13|6203.13|0
1645619700000|2022-02-23 12:35:00|6204.35|6204.35|6205.35|6205.35|6205.45|6205.45|6204.35|6204.35|0
1645620000000|2022-02-23 12:40:00|6207.24|6207.24|6207.55|6207.55|6209.38|6209.38|6207.24|6207.24|0
1645620300000|2022-02-23 12:45:00|6207.63|6207.63|6203.88|6203.88|6207.63|6207.63|6203.88|6203.88|0
1645620600000|2022-02-23 12:50:00|6201.95|6201.95|6204.02|6204.02|6204.02|6204.02|6201.95|6201.95|0
1645620900000|2022-02-23 12:55:00|6204.44|6204.44|6205.51|6205.51|6205.81|6205.81|6203.39|6203.39|0
1645621200000|2022-02-23 13:00:00|6204.97|6204.97|6205|6205|6206.01|6206.01|6204.97|6204.97|0
1645621500000|2022-02-23 13:05:00|6205.77|6205.77|6207.94|6207.94|6207.94|6207.94|6205.77|6205.77|0
1645621800000|2022-02-23 13:10:00|6208.16|6208.16|6207.11|6207.11|6208.45|6208.45|6207.11|6207.11|0
1645622100000|2022-02-23 13:15:00|6207.1|6207.1|6209.37|6209.37|6209.37|6209.37|6207.1|6207.1|0
1645622400000|2022-02-23 13:20:00|6208.98|6208.98|6207.32|6207.32|6209.11|6209.11|6207.32|6207.32|0
1645622700000|2022-02-23 13:25:00|6206.18|6206.18|6202.29|6202.29|6206.6|6206.6|6202.29|6202.29|0
1645623000000|2022-02-23 13:30:00|6202.5|6202.5|6202.18|6202.18|6203.27|6203.27|6201.6|6201.6|0
1645623300000|2022-02-23 13:35:00|6201.55|6201.55|6202.42|6202.42|6202.42|6202.42|6199.63|6199.63|0
1645623600000|2022-02-23 13:40:00|6202.46|6202.46|6200.35|6200.35|6203.39|6203.39|6199.87|6199.87|0
1645623900000|2022-02-23 13:45:00|6200.85|6200.85|6199.62|6199.62|6200.85|6200.85|6199.23|6199.23|0
1645624200000|2022-02-23 13:50:00|6200.46|6200.46|6199.56|6199.56|6200.46|6200.46|6198.66|6198.66|0
1645624500000|2022-02-23 13:55:00|6200.07|6200.07|6205.36|6205.36|6205.36|6205.36|6200.07|6200.07|0
1645624800000|2022-02-23 14:00:00|6206.08|6206.08|6204|6204|6208.58|6208.58|6204|6204|0
1645625100000|2022-02-23 14:05:00|6203.35|6203.35|6202.12|6202.12|6203.35|6203.35|6200.98|6200.98|0
1645625400000|2022-02-23 14:10:00|6201.82|6201.82|6201.27|6201.27|6202.06|6202.06|6201.27|6201.27|0
1645625700000|2022-02-23 14:15:00|6203.75|6203.75|6208.36|6208.36|6208.36|6208.36|6203.75|6203.75|0
1645626000000|2022-02-23 14:20:00|6206.63|6206.63|6208.45|6208.45|6208.45|6208.45|6204.55|6204.55|0
1645626300000|2022-02-23 14:25:00|6208.14|6208.14|6203.52|6203.52|6208.14|6208.14|6203.52|6203.52|0
1645626600000|2022-02-23 14:30:00|6202.94|6202.94|6204.05|6204.05|6204.05|6204.05|6202.19|6202.19|0
1645626900000|2022-02-23 14:35:00|6208.37|6208.37|6203.1|6203.1|6208.37|6208.37|6203.1|6203.1|0
1645627200000|2022-02-23 14:40:00|6208.21|6208.21|6206.37|6206.37|6208.51|6208.51|6206.37|6206.37|0
1645627500000|2022-02-23 14:45:00|6206.01|6206.01|6208.34|6208.34|6211.23|6211.23|6206.01|6206.01|0
1645627800000|2022-02-23 14:50:00|6210.12|6210.12|6199.64|6199.64|6210.12|6210.12|6199.64|6199.64|0
1645628100000|2022-02-23 14:55:00|6194.39|6194.39|6195.22|6195.22|6195.66|6195.66|6192.85|6192.85|0
1645628400000|2022-02-23 15:00:00|6192.13|6192.13|6186.4|6186.4|6192.13|6192.13|6184.36|6184.36|0
1645628700000|2022-02-23 15:05:00|6187.06|6187.06|6173.63|6173.63|6187.06|6187.06|6173.63|6173.63|0
1645629000000|2022-02-23 15:10:00|6176.99|6176.99|6181.06|6181.06|6181.06|6181.06|6175.42|6175.42|0
1645629300000|2022-02-23 15:15:00|6182.04|6182.04|6178.78|6178.78|6182.04|6182.04|6178.78|6178.78|0
1645629600000|2022-02-23 15:20:00|6172.02|6172.02|6175.5|6175.5|6177.51|6177.51|6172.02|6172.02|0
1645629900000|2022-02-23 15:25:00|6169.9|6169.9|6167.45|6167.45|6169.9|6169.9|6165.76|6165.76|0
1645630200000|2022-02-23 15:30:00|6169.46|6169.46|6177.51|6177.51|6177.51|6177.51|6166.92|6166.92|0
1645630500000|2022-02-23 15:35:00|6177.63|6177.63|6185.14|6185.14|6185.14|6185.14|6177.63|6177.63|0
1645630800000|2022-02-23 15:40:00|6181.64|6181.64|6182.31|6182.31|6182.31|6182.31|6180.14|6180.14|0
1645631100000|2022-02-23 15:45:00|6183.57|6183.57|6177.46|6177.46|6183.57|6183.57|6177.46|6177.46|0
1645631400000|2022-02-23 15:50:00|6175.38|6175.38|6176.78|6176.78|6177.19|6177.19|6175.38|6175.38|0
1645631700000|2022-02-23 15:55:00|6176.57|6176.57|6182.73|6182.73|6182.73|6182.73|6174.4|6174.4|0
1645632000000|2022-02-23 16:00:00|6180.57|6180.57|6177.85|6177.85|6180.57|6180.57|6177.85|6177.85|0
1645632300000|2022-02-23 16:05:00|6175.7|6175.7|6176.55|6176.55|6176.55|6176.55|6175.55|6175.55|0
1645632600000|2022-02-23 16:10:00|6171.58|6171.58|6172.83|6172.83|6172.83|6172.83|6170.94|6170.94|0
1645632900000|2022-02-23 16:15:00|6175.12|6175.12|6169.5|6169.5|6175.55|6175.55|6169.5|6169.5|0
1645633200000|2022-02-23 16:20:00|6170.74|6170.74|6168.64|6168.64|6170.74|6170.74|6165.73|6165.73|0
1645633500000|2022-02-23 16:25:00|6169.44|6169.44|6173.84|6173.84|6173.84|6173.84|6169.44|6169.44|0
1645690500000|2022-02-24 08:15:00|6023.84|6023.84|6046.91|6046.91|6047.42|6047.42|6023.84|6023.84|0
1645690800000|2022-02-24 08:20:00|6056|6056|6055.88|6055.88|6059.19|6059.19|6054.29|6054.29|0
1645691100000|2022-02-24 08:25:00|6060.3|6060.3|6061.69|6061.69|6066.39|6066.39|6060.3|6060.3|0
1645691400000|2022-02-24 08:30:00|6062.6|6062.6|6060.84|6060.84|6066.39|6066.39|6058.04|6058.04|0
1645691700000|2022-02-24 08:35:00|6060.52|6060.52|6048.73|6048.73|6060.52|6060.52|6041.46|6041.46|0
1645692000000|2022-02-24 08:40:00|6052.64|6052.64|6053.51|6053.51|6061.27|6061.27|6049.22|6049.22|0
1645692300000|2022-02-24 08:45:00|6063.13|6063.13|6070.45|6070.45|6075.18|6075.18|6063.13|6063.13|0
1645692600000|2022-02-24 08:50:00|6070.43|6070.43|6066.68|6066.68|6070.43|6070.43|6063.85|6063.85|0
1645692900000|2022-02-24 08:55:00|6060.63|6060.63|6066.74|6066.74|6067.98|6067.98|6060.63|6060.63|0
1645693200000|2022-02-24 09:00:00|6062.78|6062.78|6061.53|6061.53|6062.78|6062.78|6058.9|6058.9|0
1645693500000|2022-02-24 09:05:00|6065.92|6065.92|6077.92|6077.92|6077.92|6077.92|6061.08|6061.08|0
1645693800000|2022-02-24 09:10:00|6078.09|6078.09|6052.2|6052.2|6078.09|6078.09|6052.2|6052.2|0
1645694100000|2022-02-24 09:15:00|6055.76|6055.76|6060.35|6060.35|6060.35|6060.35|6055.75|6055.75|0
1645694400000|2022-02-24 09:20:00|6058.78|6058.78|6071.05|6071.05|6072.51|6072.51|6058.78|6058.78|0
1645694700000|2022-02-24 09:25:00|6066.24|6066.24|6059.67|6059.67|6066.24|6066.24|6054.29|6054.29|0
1645695000000|2022-02-24 09:30:00|6053.27|6053.27|6060.78|6060.78|6060.78|6060.78|6053.27|6053.27|0
1645695300000|2022-02-24 09:35:00|6059.09|6059.09|6050.85|6050.85|6059.09|6059.09|6050.85|6050.85|0
1645695600000|2022-02-24 09:40:00|6053.65|6053.65|6048.17|6048.17|6059.81|6059.81|6048.17|6048.17|0
1645695900000|2022-02-24 09:45:00|6054.67|6054.67|6057.11|6057.11|6057.68|6057.68|6054.67|6054.67|0
1645696200000|2022-02-24 09:50:00|6060.86|6060.86|6047.35|6047.35|6060.86|6060.86|6047.35|6047.35|0
1645696500000|2022-02-24 09:55:00|6038.63|6038.63|6038.84|6038.84|6042.08|6042.08|6038.63|6038.63|0
1645696800000|2022-02-24 10:00:00|6038.95|6038.95|6033.73|6033.73|6038.95|6038.95|6033.73|6033.73|0
1645697100000|2022-02-24 10:05:00|6037.43|6037.43|6046.26|6046.26|6046.26|6046.26|6037.43|6037.43|0
1645697400000|2022-02-24 10:10:00|6048|6048|6027.96|6027.96|6048|6048|6027.96|6027.96|0
1645697700000|2022-02-24 10:15:00|6027.22|6027.22|6027.75|6027.75|6027.75|6027.75|6023.78|6023.78|0
1645698000000|2022-02-24 10:20:00|6021.54|6021.54|6010.75|6010.75|6021.54|6021.54|6010.75|6010.75|0
1645698300000|2022-02-24 10:25:00|6011.87|6011.87|6010.39|6010.39|6016.21|6016.21|6010.39|6010.39|0
1645698600000|2022-02-24 10:30:00|6009.19|6009.19|6019.95|6019.95|6019.95|6019.95|6009.19|6009.19|0
1645698900000|2022-02-24 10:35:00|6025.05|6025.05|6020.84|6020.84|6025.05|6025.05|6012.84|6012.84|0
1645699200000|2022-02-24 10:40:00|6025.81|6025.81|6022.86|6022.86|6028.05|6028.05|6022.86|6022.86|0
1645699500000|2022-02-24 10:45:00|6024.69|6024.69|6032.78|6032.78|6035.23|6035.23|6023.28|6023.28|0
1645699800000|2022-02-24 10:50:00|6034.12|6034.12|6029.04|6029.04|6034.12|6034.12|6029.04|6029.04|0
1645700100000|2022-02-24 10:55:00|6031.21|6031.21|6016.9|6016.9|6031.21|6031.21|6016.9|6016.9|0
1645700400000|2022-02-24 11:00:00|6017.61|6017.61|6009.69|6009.69|6017.61|6017.61|6006.82|6006.82|0
1645700700000|2022-02-24 11:05:00|6009.49|6009.49|6001.62|6001.62|6009.49|6009.49|6001.1|6001.1|0
1645701000000|2022-02-24 11:10:00|6002.13|6002.13|5993.38|5993.38|6002.13|6002.13|5993.38|5993.38|0
1645701300000|2022-02-24 11:15:00|5997.19|5997.19|5999.94|5999.94|5999.94|5999.94|5989.93|5989.93|0
1645701600000|2022-02-24 11:20:00|5997.88|5997.88|6008.14|6008.14|6010.69|6010.69|5997.88|5997.88|0
1645701900000|2022-02-24 11:25:00|6008.18|6008.18|6002.5|6002.5|6008.18|6008.18|6002.5|6002.5|0
1645702200000|2022-02-24 11:30:00|6001.43|6001.43|5998.97|5998.97|6004.23|6004.23|5997.61|5997.61|0
1645702500000|2022-02-24 11:35:00|5998.42|5998.42|5987.16|5987.16|5998.42|5998.42|5987.16|5987.16|0
1645702800000|2022-02-24 11:40:00|5987.91|5987.91|6008.13|6008.13|6008.13|6008.13|5987.91|5987.91|0
1645703100000|2022-02-24 11:45:00|6009.85|6009.85|6024.29|6024.29|6024.29|6024.29|6009.85|6009.85|0
1645703400000|2022-02-24 11:50:00|6019.8|6019.8|6025.36|6025.36|6025.85|6025.85|6019.8|6019.8|0
1645703700000|2022-02-24 11:55:00|6025.99|6025.99|6022.05|6022.05|6026.44|6026.44|6022.05|6022.05|0
1645704000000|2022-02-24 12:00:00|6030.07|6030.07|6018.63|6018.63|6030.07|6030.07|6018.63|6018.63|0
1645704300000|2022-02-24 12:05:00|6016.81|6016.81|6010.74|6010.74|6016.81|6016.81|6010.74|6010.74|0
1645704600000|2022-02-24 12:10:00|6009.66|6009.66|6010.58|6010.58|6010.58|6010.58|6006.61|6006.61|0
1645704900000|2022-02-24 12:15:00|6021.43|6021.43|6022.68|6022.68|6023.07|6023.07|6021.16|6021.16|0
1645705200000|2022-02-24 12:20:00|6021.82|6021.82|6025.3|6025.3|6026.45|6026.45|6021.82|6021.82|0
1645705500000|2022-02-24 12:25:00|6021.61|6021.61|6021.69|6021.69|6024.2|6024.2|6019.35|6019.35|0
1645705800000|2022-02-24 12:30:00|6022.18|6022.18|6024.87|6024.87|6024.87|6024.87|6020.01|6020.01|0
1645706100000|2022-02-24 12:35:00|6027.98|6027.98|6028.46|6028.46|6030.77|6030.77|6027.98|6027.98|0
1645706400000|2022-02-24 12:40:00|6029.5|6029.5|6021.21|6021.21|6029.5|6029.5|6021.21|6021.21|0
1645706700000|2022-02-24 12:45:00|6019.94|6019.94|6017.7|6017.7|6020.97|6020.97|6017.7|6017.7|0
1645707000000|2022-02-24 12:50:00|6019.04|6019.04|6023.36|6023.36|6027.75|6027.75|6019.04|6019.04|0
1645707300000|2022-02-24 12:55:00|6016.65|6016.65|6022|6022|6022|6022|6016.65|6016.65|0
1645707600000|2022-02-24 13:00:00|6023.4|6023.4|6021.13|6021.13|6023.95|6023.95|6021.13|6021.13|0
1645707900000|2022-02-24 13:05:00|6021.31|6021.31|6016.85|6016.85|6021.31|6021.31|6016.85|6016.85|0
1645708200000|2022-02-24 13:10:00|6015.87|6015.87|6019.56|6019.56|6019.56|6019.56|6015.87|6015.87|0
1645708500000|2022-02-24 13:15:00|6017.86|6017.86|6014.21|6014.21|6017.86|6017.86|6010.24|6010.24|0
1645708800000|2022-02-24 13:20:00|6011.86|6011.86|6014.41|6014.41|6014.41|6014.41|6011.86|6011.86|0
1645709100000|2022-02-24 13:25:00|6015.52|6015.52|6018.48|6018.48|6018.48|6018.48|6015.52|6015.52|0
1645709400000|2022-02-24 13:30:00|6019.8|6019.8|6015.31|6015.31|6019.8|6019.8|6014.55|6014.55|0
1645709700000|2022-02-24 13:35:00|6021.86|6021.86|6033.74|6033.74|6033.74|6033.74|6021.86|6021.86|0
1645710000000|2022-02-24 13:40:00|6030.99|6030.99|6029.54|6029.54|6030.99|6030.99|6027.3|6027.3|0
1645710300000|2022-02-24 13:45:00|6034.05|6034.05|6040.38|6040.38|6040.38|6040.38|6032.36|6032.36|0
1645710600000|2022-02-24 13:50:00|6038.21|6038.21|6042.34|6042.34|6043.19|6043.19|6037.46|6037.46|0
1645710900000|2022-02-24 13:55:00|6041.22|6041.22|6028.19|6028.19|6041.22|6041.22|6028.19|6028.19|0
1645711200000|2022-02-24 14:00:00|6026.83|6026.83|6029.74|6029.74|6030.17|6030.17|6026.83|6026.83|0
1645711500000|2022-02-24 14:05:00|6030.75|6030.75|6031.77|6031.77|6031.77|6031.77|6029.83|6029.83|0
1645711800000|2022-02-24 14:10:00|6026.73|6026.73|6027.59|6027.59|6027.59|6027.59|6023.66|6023.66|0
1645712100000|2022-02-24 14:15:00|6027.25|6027.25|6029.95|6029.95|6029.95|6029.95|6026.85|6026.85|0
1645712400000|2022-02-24 14:20:00|6032.24|6032.24|6024.35|6024.35|6034.3|6034.3|6024.35|6024.35|0
1645712700000|2022-02-24 14:25:00|6022.6|6022.6|6022.97|6022.97|6024.34|6024.34|6020.07|6020.07|0
1645713000000|2022-02-24 14:30:00|6020.59|6020.59|6041.52|6041.52|6041.52|6041.52|6020.59|6020.59|0
1645713300000|2022-02-24 14:35:00|6040.69|6040.69|6055.43|6055.43|6055.43|6055.43|6038.92|6038.92|0
1645713600000|2022-02-24 14:40:00|6060.8|6060.8|6054.84|6054.84|6060.8|6060.8|6054.84|6054.84|0
1645713900000|2022-02-24 14:45:00|6055.6|6055.6|6058.77|6058.77|6058.77|6058.77|6050.54|6050.54|0
1645714200000|2022-02-24 14:50:00|6064.41|6064.41|6069.63|6069.63|6076.63|6076.63|6064.41|6064.41|0
1645714500000|2022-02-24 14:55:00|6058.14|6058.14|6063.51|6063.51|6063.51|6063.51|6051.19|6051.19|0
1645714800000|2022-02-24 15:00:00|6065.74|6065.74|6060.04|6060.04|6065.74|6065.74|6056.8|6056.8|0
1645715100000|2022-02-24 15:05:00|6063.48|6063.48|6066.89|6066.89|6067.46|6067.46|6061.33|6061.33|0
1645715400000|2022-02-24 15:10:00|6072.12|6072.12|6076.75|6076.75|6076.75|6076.75|6068.26|6068.26|0
1645715700000|2022-02-24 15:15:00|6075.9|6075.9|6078.57|6078.57|6078.57|6078.57|6075.78|6075.78|0
1645716000000|2022-02-24 15:20:00|6080.77|6080.77|6073.55|6073.55|6099.11|6099.11|6073.55|6073.55|0
1645716300000|2022-02-24 15:25:00|6077.12|6077.12|6068.88|6068.88|6077.12|6077.12|6068.88|6068.88|0
1645716600000|2022-02-24 15:30:00|6065.56|6065.56|6069.19|6069.19|6069.19|6069.19|6056.2|6056.2|0
1645716900000|2022-02-24 15:35:00|6073.13|6073.13|6065.99|6065.99|6073.13|6073.13|6065.99|6065.99|0
1645717200000|2022-02-24 15:40:00|6064.23|6064.23|6066.1|6066.1|6066.1|6066.1|6058.36|6058.36|0
1645717500000|2022-02-24 15:45:00|6061.38|6061.38|6077.28|6077.28|6077.28|6077.28|6061.38|6061.38|0
1645717800000|2022-02-24 15:50:00|6079.54|6079.54|6080.16|6080.16|6080.16|6080.16|6073.43|6073.43|0
1645718100000|2022-02-24 15:55:00|6082.38|6082.38|6084.75|6084.75|6085.54|6085.54|6081.26|6081.26|0
1645718400000|2022-02-24 16:00:00|6084.74|6084.74|6082.68|6082.68|6089.28|6089.28|6082.68|6082.68|0
1645718700000|2022-02-24 16:05:00|6083.91|6083.91|6085.37|6085.37|6086.98|6086.98|6080.05|6080.05|0
1645719000000|2022-02-24 16:10:00|6092.36|6092.36|6090.89|6090.89|6092.36|6092.36|6086.49|6086.49|0
1645719300000|2022-02-24 16:15:00|6090.82|6090.82|6086.38|6086.38|6090.82|6090.82|6086.38|6086.38|0
1645719600000|2022-02-24 16:20:00|6088.18|6088.18|6084.37|6084.37|6090.16|6090.16|6084.37|6084.37|0
1645719900000|2022-02-24 16:25:00|6085.88|6085.88|6090.22|6090.22|6093.41|6093.41|6085.88|6085.88|0
1645776900000|2022-02-25 08:15:00|6143.55|6143.55|6132.14|6132.14|6143.55|6143.55|6123.99|6123.99|0
1645777200000|2022-02-25 08:20:00|6126|6126|6137.11|6137.11|6137.11|6137.11|6124.57|6124.57|0
1645777500000|2022-02-25 08:25:00|6139.54|6139.54|6152.38|6152.38|6152.38|6152.38|6139.52|6139.52|0
1645777800000|2022-02-25 08:30:00|6145.34|6145.34|6167.79|6167.79|6167.79|6167.79|6145.34|6145.34|0
1645778100000|2022-02-25 08:35:00|6163.65|6163.65|6158.71|6158.71|6163.65|6163.65|6155.02|6155.02|0
1645778400000|2022-02-25 08:40:00|6155.02|6155.02|6149.32|6149.32|6155.02|6155.02|6145.21|6145.21|0
1645778700000|2022-02-25 08:45:00|6146.87|6146.87|6145.84|6145.84|6148.6|6148.6|6142.38|6142.38|0
1645779000000|2022-02-25 08:50:00|6144.25|6144.25|6161.06|6161.06|6161.43|6161.43|6144.25|6144.25|0
1645779300000|2022-02-25 08:55:00|6158.17|6158.17|6153.46|6153.46|6158.53|6158.53|6153.46|6153.46|0
1645779600000|2022-02-25 09:00:00|6153.89|6153.89|6151.15|6151.15|6153.89|6153.89|6151.15|6151.15|0
1645779900000|2022-02-25 09:05:00|6145.25|6145.25|6144.72|6144.72|6145.25|6145.25|6140.66|6140.66|0
1645780200000|2022-02-25 09:10:00|6143.67|6143.67|6141.5|6141.5|6145.32|6145.32|6141.5|6141.5|0
1645780500000|2022-02-25 09:15:00|6139.01|6139.01|6155.89|6155.89|6156.77|6156.77|6139.01|6139.01|0
1645780800000|2022-02-25 09:20:00|6152.92|6152.92|6148.58|6148.58|6154.17|6154.17|6148.58|6148.58|0
1645781100000|2022-02-25 09:25:00|6147.38|6147.38|6145.63|6145.63|6149.74|6149.74|6141.56|6141.56|0
1645781400000|2022-02-25 09:30:00|6148.75|6148.75|6144.85|6144.85|6148.75|6148.75|6139.08|6139.08|0
1645781700000|2022-02-25 09:35:00|6147.03|6147.03|6142.65|6142.65|6147.03|6147.03|6142.65|6142.65|0
1645782000000|2022-02-25 09:40:00|6144.98|6144.98|6150.69|6150.69|6150.76|6150.76|6144.42|6144.42|0
1645782300000|2022-02-25 09:45:00|6152.54|6152.54|6154.9|6154.9|6155.6|6155.6|6151.73|6151.73|0
1645782600000|2022-02-25 09:50:00|6147.38|6147.38|6147.72|6147.72|6148.24|6148.24|6147.21|6147.21|0
1645782900000|2022-02-25 09:55:00|6148.53|6148.53|6153.77|6153.77|6154.04|6154.04|6148.53|6148.53|0
1645783200000|2022-02-25 10:00:00|6152.54|6152.54|6154.5|6154.5|6154.5|6154.5|6148.57|6148.57|0
1645783500000|2022-02-25 10:05:00|6151.79|6151.79|6159.01|6159.01|6160.16|6160.16|6151.79|6151.79|0
1645783800000|2022-02-25 10:10:00|6157.08|6157.08|6163.03|6163.03|6163.03|6163.03|6153.9|6153.9|0
1645784100000|2022-02-25 10:15:00|6166.21|6166.21|6178.7|6178.7|6178.7|6178.7|6166.21|6166.21|0
1645784400000|2022-02-25 10:20:00|6180.71|6180.71|6185.11|6185.11|6185.11|6185.11|6180.71|6180.71|0
1645784700000|2022-02-25 10:25:00|6184.86|6184.86|6182.04|6182.04|6187.83|6187.83|6182.04|6182.04|0
1645785000000|2022-02-25 10:30:00|6182.03|6182.03|6184.47|6184.47|6186.67|6186.67|6182.03|6182.03|0
1645785300000|2022-02-25 10:35:00|6184.19|6184.19|6187.95|6187.95|6187.95|6187.95|6183.39|6183.39|0
1645785600000|2022-02-25 10:40:00|6188.02|6188.02|6181.72|6181.72|6188.57|6188.57|6181.42|6181.42|0
1645785900000|2022-02-25 10:45:00|6183.22|6183.22|6184.06|6184.06|6184.41|6184.41|6181.95|6181.95|0
1645786200000|2022-02-25 10:50:00|6184.54|6184.54|6183.42|6183.42|6184.54|6184.54|6182.53|6182.53|0
1645786500000|2022-02-25 10:55:00|6182.96|6182.96|6183.85|6183.85|6186.31|6186.31|6182.96|6182.96|0
1645786800000|2022-02-25 11:00:00|6184.89|6184.89|6178.06|6178.06|6184.89|6184.89|6178.06|6178.06|0
1645787100000|2022-02-25 11:05:00|6176.54|6176.54|6169.57|6169.57|6176.54|6176.54|6168.48|6168.48|0
1645787400000|2022-02-25 11:10:00|6171.01|6171.01|6171.94|6171.94|6175.89|6175.89|6171.01|6171.01|0
1645787700000|2022-02-25 11:15:00|6172.56|6172.56|6171.13|6171.13|6172.58|6172.58|6170.14|6170.14|0
1645788000000|2022-02-25 11:20:00|6172.06|6172.06|6172.65|6172.65|6174.29|6174.29|6171.78|6171.78|0
1645788300000|2022-02-25 11:25:00|6174.18|6174.18|6175.79|6175.79|6175.79|6175.79|6171.9|6171.9|0
1645788600000|2022-02-25 11:30:00|6179.13|6179.13|6174.55|6174.55|6179.13|6179.13|6172.65|6172.65|0
1645788900000|2022-02-25 11:35:00|6174.66|6174.66|6171.44|6171.44|6176.19|6176.19|6171.44|6171.44|0
1645789200000|2022-02-25 11:40:00|6174.25|6174.25|6169.97|6169.97|6174.47|6174.47|6169.97|6169.97|0
1645789500000|2022-02-25 11:45:00|6171.57|6171.57|6171.58|6171.58|6177.41|6177.41|6171.05|6171.05|0
1645789800000|2022-02-25 11:50:00|6173.41|6173.41|6169.58|6169.58|6173.46|6173.46|6169.58|6169.58|0
1645790100000|2022-02-25 11:55:00|6168.85|6168.85|6171.46|6171.46|6171.79|6171.79|6168.85|6168.85|0
1645790400000|2022-02-25 12:00:00|6169.09|6169.09|6170.98|6170.98|6170.98|6170.98|6167.62|6167.62|0
1645790700000|2022-02-25 12:05:00|6174.48|6174.48|6177.48|6177.48|6177.48|6177.48|6174.08|6174.08|0
1645791000000|2022-02-25 12:10:00|6177.79|6177.79|6180.15|6180.15|6180.15|6180.15|6177.79|6177.79|0
1645791300000|2022-02-25 12:15:00|6182.28|6182.28|6181.56|6181.56|6182.55|6182.55|6181.47|6181.47|0
1645791600000|2022-02-25 12:20:00|6182.66|6182.66|6174.94|6174.94|6182.66|6182.66|6174.94|6174.94|0
1645791900000|2022-02-25 12:25:00|6175.31|6175.31|6181.89|6181.89|6182.64|6182.64|6175.31|6175.31|0
1645792200000|2022-02-25 12:30:00|6180.4|6180.4|6180.1|6180.1|6182.15|6182.15|6178.51|6178.51|0
1645792500000|2022-02-25 12:35:00|6178.98|6178.98|6174.45|6174.45|6178.98|6178.98|6174.45|6174.45|0
1645792800000|2022-02-25 12:40:00|6176.56|6176.56|6178.86|6178.86|6178.86|6178.86|6176.23|6176.23|0
1645793100000|2022-02-25 12:45:00|6180.24|6180.24|6181.51|6181.51|6183.2|6183.2|6180.24|6180.24|0
1645793400000|2022-02-25 12:50:00|6182.17|6182.17|6200.6|6200.6|6200.6|6200.6|6182.17|6182.17|0
1645793700000|2022-02-25 12:55:00|6201.59|6201.59|6208.17|6208.17|6208.61|6208.61|6201.59|6201.59|0
1645794000000|2022-02-25 13:00:00|6211.17|6211.17|6201.6|6201.6|6211.17|6211.17|6201.6|6201.6|0
1645794300000|2022-02-25 13:05:00|6200.18|6200.18|6206.53|6206.53|6206.53|6206.53|6200.18|6200.18|0
1645794600000|2022-02-25 13:10:00|6207.16|6207.16|6208.36|6208.36|6208.36|6208.36|6206.63|6206.63|0
1645794900000|2022-02-25 13:15:00|6209.01|6209.01|6210.41|6210.41|6210.41|6210.41|6204.77|6204.77|0
1645795200000|2022-02-25 13:20:00|6210.24|6210.24|6214.64|6214.64|6214.64|6214.64|6210.24|6210.24|0
1645795500000|2022-02-25 13:25:00|6215.44|6215.44|6207.08|6207.08|6215.44|6215.44|6207.08|6207.08|0
1645795800000|2022-02-25 13:30:00|6207.28|6207.28|6207.7|6207.7|6210.39|6210.39|6203.84|6203.84|0
1645796100000|2022-02-25 13:35:00|6206.8|6206.8|6213.43|6213.43|6213.43|6213.43|6206.8|6206.8|0
1645796400000|2022-02-25 13:40:00|6212.41|6212.41|6206.67|6206.67|6212.9|6212.9|6206.67|6206.67|0
1645796700000|2022-02-25 13:45:00|6207.78|6207.78|6206.08|6206.08|6209.38|6209.38|6206.08|6206.08|0
1645797000000|2022-02-25 13:50:00|6205.53|6205.53|6206.82|6206.82|6206.82|6206.82|6205.25|6205.25|0
1645797300000|2022-02-25 13:55:00|6204.22|6204.22|6201.04|6201.04|6204.22|6204.22|6201.04|6201.04|0
1645797600000|2022-02-25 14:00:00|6202.82|6202.82|6203.11|6203.11|6204.52|6204.52|6201.63|6201.63|0
1645797900000|2022-02-25 14:05:00|6207|6207|6206.9|6206.9|6209.96|6209.96|6206.9|6206.9|0
1645798200000|2022-02-25 14:10:00|6204.62|6204.62|6202.69|6202.69|6206.22|6206.22|6202.69|6202.69|0
1645798500000|2022-02-25 14:15:00|6203.06|6203.06|6195.77|6195.77|6203.06|6203.06|6195.77|6195.77|0
1645798800000|2022-02-25 14:20:00|6198.63|6198.63|6200.51|6200.51|6200.68|6200.68|6198.63|6198.63|0
1645799100000|2022-02-25 14:25:00|6201.38|6201.38|6194.43|6194.43|6201.38|6201.38|6194.43|6194.43|0
1645799400000|2022-02-25 14:30:00|6197|6197|6200.6|6200.6|6200.6|6200.6|6194.01|6194.01|0
1645799700000|2022-02-25 14:35:00|6203.58|6203.58|6201.92|6201.92|6203.58|6203.58|6200.78|6200.78|0
1645800000000|2022-02-25 14:40:00|6202.22|6202.22|6195.97|6195.97|6203.8|6203.8|6195.97|6195.97|0
1645800300000|2022-02-25 14:45:00|6196.26|6196.26|6201.56|6201.56|6201.56|6201.56|6196.26|6196.26|0
1645800600000|2022-02-25 14:50:00|6204.63|6204.63|6199.15|6199.15|6204.66|6204.66|6199.15|6199.15|0
1645800900000|2022-02-25 14:55:00|6205|6205|6200.34|6200.34|6206.69|6206.69|6200.17|6200.17|0
1645801200000|2022-02-25 15:00:00|6194.57|6194.57|6185.13|6185.13|6194.57|6194.57|6184.2|6184.2|0
1645801500000|2022-02-25 15:05:00|6183.6|6183.6|6187.6|6187.6|6187.6|6187.6|6182.27|6182.27|0
1645801800000|2022-02-25 15:10:00|6188.89|6188.89|6183.89|6183.89|6188.89|6188.89|6181.34|6181.34|0
1645802100000|2022-02-25 15:15:00|6182.46|6182.46|6180.59|6180.59|6182.99|6182.99|6179.21|6179.21|0
1645802400000|2022-02-25 15:20:00|6182.47|6182.47|6190.09|6190.09|6190.09|6190.09|6182.25|6182.25|0
1645802700000|2022-02-25 15:25:00|6190.04|6190.04|6191.39|6191.39|6192.98|6192.98|6188.29|6188.29|0
1645803000000|2022-02-25 15:30:00|6196.44|6196.44|6196.26|6196.26|6198.66|6198.66|6196.26|6196.26|0
1645803300000|2022-02-25 15:35:00|6196.91|6196.91|6195.78|6195.78|6196.98|6196.98|6193.97|6193.97|0
1645803600000|2022-02-25 15:40:00|6198.35|6198.35|6202.77|6202.77|6202.77|6202.77|6197.72|6197.72|0
1645803900000|2022-02-25 15:45:00|6204.91|6204.91|6210.45|6210.45|6210.45|6210.45|6204.91|6204.91|0
1645804200000|2022-02-25 15:50:00|6206.34|6206.34|6208.1|6208.1|6208.1|6208.1|6205.3|6205.3|0
1645804500000|2022-02-25 15:55:00|6206.59|6206.59|6217.12|6217.12|6217.12|6217.12|6206.59|6206.59|0
1645804800000|2022-02-25 16:00:00|6212.13|6212.13|6218.09|6218.09|6218.09|6218.09|6210.01|6210.01|0
1645805100000|2022-02-25 16:05:00|6216.32|6216.32|6218.35|6218.35|6218.6|6218.6|6216.32|6216.32|0
1645805400000|2022-02-25 16:10:00|6218.33|6218.33|6224.05|6224.05|6224.05|6224.05|6218.33|6218.33|0
1645805700000|2022-02-25 16:15:00|6223.87|6223.87|6227.46|6227.46|6227.46|6227.46|6223.87|6223.87|0
1645806000000|2022-02-25 16:20:00|6229.83|6229.83|6233.5|6233.5|6233.8|6233.8|6229.83|6229.83|0
1645806300000|2022-02-25 16:25:00|6235.5|6235.5|6232.4|6232.4|6235.5|6235.5|6231.64|6231.64|0
1646036100000|2022-02-28 08:15:00|6336.83|6336.83|6349.54|6349.54|6349.54|6349.54|6336.13|6336.13|0
1646036400000|2022-02-28 08:20:00|6347.99|6347.99|6351.03|6351.03|6353.29|6353.29|6340.72|6340.72|0
1646036700000|2022-02-28 08:25:00|6347.82|6347.82|6358.57|6358.57|6364.21|6364.21|6347.82|6347.82|0
1646037000000|2022-02-28 08:30:00|6361.74|6361.74|6347.63|6347.63|6361.74|6361.74|6347.63|6347.63|0
1646037300000|2022-02-28 08:35:00|6350.74|6350.74|6348.38|6348.38|6361.57|6361.57|6348.38|6348.38|0
1646037600000|2022-02-28 08:40:00|6344.16|6344.16|6341.29|6341.29|6348.15|6348.15|6341.29|6341.29|0
1646037900000|2022-02-28 08:45:00|6349.3|6349.3|6359.04|6359.04|6359.04|6359.04|6348.06|6348.06|0
1646038200000|2022-02-28 08:50:00|6363|6363|6363.96|6363.96|6369.34|6369.34|6363|6363|0
1646038500000|2022-02-28 08:55:00|6367.07|6367.07|6360.58|6360.58|6367.07|6367.07|6359.86|6359.86|0
1646038800000|2022-02-28 09:00:00|6359.08|6359.08|6357.99|6357.99|6362.8|6362.8|6357.99|6357.99|0
1646039100000|2022-02-28 09:05:00|6362.19|6362.19|6369.29|6369.29|6370|6370|6362.19|6362.19|0
1646039400000|2022-02-28 09:10:00|6367.55|6367.55|6372.38|6372.38|6372.9|6372.9|6367.55|6367.55|0
1646039700000|2022-02-28 09:15:00|6372.56|6372.56|6365.79|6365.79|6372.56|6372.56|6365.79|6365.79|0
1646040000000|2022-02-28 09:20:00|6365.52|6365.52|6364.74|6364.74|6365.52|6365.52|6363.29|6363.29|0
1646040300000|2022-02-28 09:25:00|6360.09|6360.09|6360.7|6360.7|6361.65|6361.65|6359.77|6359.77|0
1646040600000|2022-02-28 09:30:00|6363.22|6363.22|6364.14|6364.14|6364.14|6364.14|6358.42|6358.42|0
1646040900000|2022-02-28 09:35:00|6365.5|6365.5|6369.97|6369.97|6370.08|6370.08|6365.5|6365.5|0
1646041200000|2022-02-28 09:40:00|6369.28|6369.28|6384.45|6384.45|6385.35|6385.35|6369.28|6369.28|0
1646041500000|2022-02-28 09:45:00|6386.42|6386.42|6386.35|6386.35|6388.45|6388.45|6386.35|6386.35|0
1646041800000|2022-02-28 09:50:00|6386.33|6386.33|6384.7|6384.7|6386.33|6386.33|6382.02|6382.02|0
1646042100000|2022-02-28 09:55:00|6382.42|6382.42|6375.38|6375.38|6382.42|6382.42|6375.38|6375.38|0
1646042400000|2022-02-28 10:00:00|6377.24|6377.24|6388.11|6388.11|6388.11|6388.11|6377.24|6377.24|0
1646042700000|2022-02-28 10:05:00|6389.41|6389.41|6387.06|6387.06|6390.41|6390.41|6386.89|6386.89|0
1646043000000|2022-02-28 10:10:00|6386.77|6386.77|6381.1|6381.1|6386.77|6386.77|6381.03|6381.03|0
1646043300000|2022-02-28 10:15:00|6383.14|6383.14|6382.68|6382.68|6383.9|6383.9|6382.17|6382.17|0
1646043600000|2022-02-28 10:20:00|6384.95|6384.95|6392.42|6392.42|6392.42|6392.42|6384.95|6384.95|0
1646043900000|2022-02-28 10:25:00|6393.05|6393.05|6392.27|6392.27|6393.05|6393.05|6392.02|6392.02|0
1646044200000|2022-02-28 10:30:00|6397.91|6397.91|6390.18|6390.18|6397.91|6397.91|6385.47|6385.47|0
1646044500000|2022-02-28 10:35:00|6388.87|6388.87|6387.15|6387.15|6388.87|6388.87|6387.15|6387.15|0
1646044800000|2022-02-28 10:40:00|6388.59|6388.59|6382.44|6382.44|6388.59|6388.59|6378.6|6378.6|0
1646045100000|2022-02-28 10:45:00|6386.34|6386.34|6386.87|6386.87|6387.6|6387.6|6386.34|6386.34|0
1646045400000|2022-02-28 10:50:00|6388.82|6388.82|6390.89|6390.89|6392.11|6392.11|6388.82|6388.82|0
1646045700000|2022-02-28 10:55:00|6388.82|6388.82|6391.53|6391.53|6393.52|6393.52|6388.82|6388.82|0
1646046000000|2022-02-28 11:00:00|6395.16|6395.16|6405.78|6405.78|6406.68|6406.68|6395.16|6395.16|0
1646046300000|2022-02-28 11:05:00|6405.69|6405.69|6403.66|6403.66|6405.69|6405.69|6402.68|6402.68|0
1646046600000|2022-02-28 11:10:00|6402.93|6402.93|6401.22|6401.22|6402.93|6402.93|6399.34|6399.34|0
1646046900000|2022-02-28 11:15:00|6402.69|6402.69|6401.24|6401.24|6402.69|6402.69|6398.58|6398.58|0
1646047200000|2022-02-28 11:20:00|6397.36|6397.36|6394.2|6394.2|6397.36|6397.36|6394.2|6394.2|0
1646047500000|2022-02-28 11:25:00|6394.98|6394.98|6394.32|6394.32|6396.72|6396.72|6394.32|6394.32|0
1646047800000|2022-02-28 11:30:00|6393.1|6393.1|6397.19|6397.19|6397.19|6397.19|6393.1|6393.1|0
1646048100000|2022-02-28 11:35:00|6397.43|6397.43|6401.25|6401.25|6401.25|6401.25|6397.43|6397.43|0
1646048400000|2022-02-28 11:40:00|6401.08|6401.08|6397.04|6397.04|6401.08|6401.08|6395.59|6395.59|0
1646048700000|2022-02-28 11:45:00|6396.68|6396.68|6398.24|6398.24|6398.24|6398.24|6395.95|6395.95|0
1646049000000|2022-02-28 11:50:00|6398.59|6398.59|6398.59|6398.59|6399.86|6399.86|6397.63|6397.63|0
1646049300000|2022-02-28 11:55:00|6397.13|6397.13|6393.22|6393.22|6399.91|6399.91|6393.22|6393.22|0
1646049600000|2022-02-28 12:00:00|6419.31|6419.31|6423.09|6423.09|6423.66|6423.66|6419.31|6419.31|0
1646049900000|2022-02-28 12:05:00|6463.37|6463.37|6462.57|6462.57|6477.7|6477.7|6462.57|6462.57|0
1646050200000|2022-02-28 12:10:00|6464.17|6464.17|6464.46|6464.46|6468.41|6468.41|6464.17|6464.17|0
1646050500000|2022-02-28 12:15:00|6455.09|6455.09|6450.4|6450.4|6455.09|6455.09|6450.4|6450.4|0
1646050800000|2022-02-28 12:20:00|6456.28|6456.28|6465.15|6465.15|6465.15|6465.15|6456.28|6456.28|0
1646051100000|2022-02-28 12:25:00|6460.21|6460.21|6450.26|6450.26|6460.21|6460.21|6450.26|6450.26|0
1646051400000|2022-02-28 12:30:00|6450.41|6450.41|6449.81|6449.81|6451.64|6451.64|6449.16|6449.16|0
1646051700000|2022-02-28 12:35:00|6451.22|6451.22|6449.03|6449.03|6451.93|6451.93|6449.03|6449.03|0
1646052000000|2022-02-28 12:40:00|6446.72|6446.72|6438.47|6438.47|6446.72|6446.72|6438.47|6438.47|0
1646052300000|2022-02-28 12:45:00|6437.24|6437.24|6449.29|6449.29|6452.28|6452.28|6437.24|6437.24|0
1646052600000|2022-02-28 12:50:00|6451.04|6451.04|6444.79|6444.79|6451.81|6451.81|6444.79|6444.79|0
1646052900000|2022-02-28 12:55:00|6446.75|6446.75|6438.28|6438.28|6447.16|6447.16|6438.28|6438.28|0
1646053200000|2022-02-28 13:00:00|6431.78|6431.78|6429.18|6429.18|6434.35|6434.35|6429.18|6429.18|0
1646053500000|2022-02-28 13:05:00|6432.28|6432.28|6427.52|6427.52|6433.18|6433.18|6427.52|6427.52|0
1646053800000|2022-02-28 13:10:00|6427.13|6427.13|6418.18|6418.18|6427.13|6427.13|6418.18|6418.18|0
1646054100000|2022-02-28 13:15:00|6418.34|6418.34|6420.48|6420.48|6422.64|6422.64|6418.34|6418.34|0
1646054400000|2022-02-28 13:20:00|6418.65|6418.65|6421.48|6421.48|6421.48|6421.48|6418.05|6418.05|0
1646054700000|2022-02-28 13:25:00|6421.62|6421.62|6426.83|6426.83|6429.15|6429.15|6421.62|6421.62|0
1646055000000|2022-02-28 13:30:00|6429.44|6429.44|6420.37|6420.37|6430.64|6430.64|6420.37|6420.37|0
1646055300000|2022-02-28 13:35:00|6412.65|6412.65|6408.6|6408.6|6412.65|6412.65|6408|6408|0
1646055600000|2022-02-28 13:40:00|6408.1|6408.1|6403.14|6403.14|6408.37|6408.37|6402.94|6402.94|0
1646055900000|2022-02-28 13:45:00|6408.63|6408.63|6407.97|6407.97|6413.23|6413.23|6407.97|6407.97|0
1646056200000|2022-02-28 13:50:00|6406.05|6406.05|6410.13|6410.13|6412.9|6412.9|6406.05|6406.05|0
1646056500000|2022-02-28 13:55:00|6406.19|6406.19|6405.16|6405.16|6408.36|6408.36|6404.69|6404.69|0
1646056800000|2022-02-28 14:00:00|6407.21|6407.21|6415|6415|6415|6415|6407.21|6407.21|0
1646057100000|2022-02-28 14:05:00|6413.34|6413.34|6405.21|6405.21|6413.34|6413.34|6405.21|6405.21|0
1646057400000|2022-02-28 14:10:00|6407.46|6407.46|6406.51|6406.51|6409.31|6409.31|6405.39|6405.39|0
1646057700000|2022-02-28 14:15:00|6407.24|6407.24|6405.95|6405.95|6412.63|6412.63|6405.95|6405.95|0
1646058000000|2022-02-28 14:20:00|6403.46|6403.46|6403.22|6403.22|6403.46|6403.46|6402.43|6402.43|0
1646058300000|2022-02-28 14:25:00|6402.92|6402.92|6402.42|6402.42|6405.75|6405.75|6402.42|6402.42|0
1646058600000|2022-02-28 14:30:00|6401.68|6401.68|6402.66|6402.66|6411.16|6411.16|6401.15|6401.15|0
1646058900000|2022-02-28 14:35:00|6397.64|6397.64|6398.26|6398.26|6401.93|6401.93|6397.64|6397.64|0
1646059200000|2022-02-28 14:40:00|6399.83|6399.83|6393.07|6393.07|6401.44|6401.44|6393.07|6393.07|0
1646059500000|2022-02-28 14:45:00|6403.25|6403.25|6407.52|6407.52|6407.52|6407.52|6403.25|6403.25|0
1646059800000|2022-02-28 14:50:00|6409.27|6409.27|6412.77|6412.77|6412.77|6412.77|6404.74|6404.74|0
1646060100000|2022-02-28 14:55:00|6410.25|6410.25|6418.4|6418.4|6418.4|6418.4|6410.25|6410.25|0
1646060400000|2022-02-28 15:00:00|6424.33|6424.33|6405.6|6405.6|6424.33|6424.33|6405.6|6405.6|0
1646060700000|2022-02-28 15:05:00|6407.02|6407.02|6408.91|6408.91|6410.32|6410.32|6407.02|6407.02|0
1646061000000|2022-02-28 15:10:00|6409.33|6409.33|6413.97|6413.97|6415.4|6415.4|6409.33|6409.33|0
1646061300000|2022-02-28 15:15:00|6411.76|6411.76|6409.57|6409.57|6416.77|6416.77|6409.57|6409.57|0
1646061600000|2022-02-28 15:20:00|6410.39|6410.39|6424.51|6424.51|6426.4|6426.4|6409.85|6409.85|0
1646061900000|2022-02-28 15:25:00|6429.19|6429.19|6433.2|6433.2|6433.99|6433.99|6426.51|6426.51|0
1646062200000|2022-02-28 15:30:00|6434.21|6434.21|6445.26|6445.26|6445.26|6445.26|6434.21|6434.21|0
1646062500000|2022-02-28 15:35:00|6445.36|6445.36|6459.15|6459.15|6459.15|6459.15|6445.36|6445.36|0
1646062800000|2022-02-28 15:40:00|6456.77|6456.77|6469.71|6469.71|6469.71|6469.71|6456.77|6456.77|0
1646063100000|2022-02-28 15:45:00|6471.79|6471.79|6471.8|6471.8|6478.36|6478.36|6471.79|6471.79|0
1646063400000|2022-02-28 15:50:00|6468.44|6468.44|6468.32|6468.32|6468.44|6468.44|6464.86|6464.86|0
1646063700000|2022-02-28 15:55:00|6469.66|6469.66|6469.35|6469.35|6474.52|6474.52|6469.35|6469.35|0
1646064000000|2022-02-28 16:00:00|6470.63|6470.63|6464.71|6464.71|6471.67|6471.67|6464.71|6464.71|0
1646064300000|2022-02-28 16:05:00|6469.23|6469.23|6470.74|6470.74|6472.09|6472.09|6469.23|6469.23|0
1646064600000|2022-02-28 16:10:00|6467.1|6467.1|6466.47|6466.47|6467.1|6467.1|6464.7|6464.7|0
1646064900000|2022-02-28 16:15:00|6463.78|6463.78|6471.81|6471.81|6471.81|6471.81|6463.78|6463.78|0
1646065200000|2022-02-28 16:20:00|6473.81|6473.81|6474.22|6474.22|6474.54|6474.54|6471.9|6471.9|0
1646065500000|2022-02-28 16:25:00|6471.17|6471.17|6469.5|6469.5|6473.74|6473.74|6467.67|6467.67|0
1646122500000|2022-03-01 08:15:00|6386.43|6386.43|6385.5|6385.5|6386.43|6386.43|6382.95|6382.95|0
1646122800000|2022-03-01 08:20:00|6385.91|6385.91|6367.61|6367.61|6385.91|6385.91|6367.61|6367.61|0
1646123100000|2022-03-01 08:25:00|6369.55|6369.55|6377.16|6377.16|6377.16|6377.16|6366.35|6366.35|0
1646123400000|2022-03-01 08:30:00|6379.69|6379.69|6380.89|6380.89|6380.89|6380.89|6377.47|6377.47|0
1646123700000|2022-03-01 08:35:00|6382.53|6382.53|6382.19|6382.19|6386.5|6386.5|6380.43|6380.43|0
1646124000000|2022-03-01 08:40:00|6381.77|6381.77|6374.02|6374.02|6383.35|6383.35|6374.02|6374.02|0
1646124300000|2022-03-01 08:45:00|6373.51|6373.51|6380.67|6380.67|6385.37|6385.37|6373.51|6373.51|0
1646124600000|2022-03-01 08:50:00|6380.84|6380.84|6368.44|6368.44|6380.84|6380.84|6368.44|6368.44|0
1646124900000|2022-03-01 08:55:00|6363.88|6363.88|6364.89|6364.89|6364.89|6364.89|6361.54|6361.54|0
1646125200000|2022-03-01 09:00:00|6362.44|6362.44|6360.96|6360.96|6362.62|6362.62|6360.55|6360.55|0
1646125500000|2022-03-01 09:05:00|6360.97|6360.97|6343.43|6343.43|6360.97|6360.97|6343.43|6343.43|0
1646125800000|2022-03-01 09:10:00|6345.5|6345.5|6346.58|6346.58|6347.44|6347.44|6345.5|6345.5|0
1646126100000|2022-03-01 09:15:00|6348.23|6348.23|6348.08|6348.08|6350.73|6350.73|6347.73|6347.73|0
1646126400000|2022-03-01 09:20:00|6348.19|6348.19|6342.2|6342.2|6348.29|6348.29|6339.95|6339.95|0
1646126700000|2022-03-01 09:25:00|6338.72|6338.72|6338.42|6338.42|6341.17|6341.17|6337.5|6337.5|0
1646127000000|2022-03-01 09:30:00|6342.06|6342.06|6348.04|6348.04|6348.04|6348.04|6342.06|6342.06|0
1646127300000|2022-03-01 09:35:00|6348.34|6348.34|6342.78|6342.78|6348.34|6348.34|6342.78|6342.78|0
1646127600000|2022-03-01 09:40:00|6343.46|6343.46|6336.71|6336.71|6343.46|6343.46|6336.71|6336.71|0
1646127900000|2022-03-01 09:45:00|6338.96|6338.96|6337.35|6337.35|6338.96|6338.96|6336.53|6336.53|0
1646128200000|2022-03-01 09:50:00|6338.55|6338.55|6330.75|6330.75|6338.55|6338.55|6330.75|6330.75|0
1646128500000|2022-03-01 09:55:00|6331.92|6331.92|6341.46|6341.46|6341.46|6341.46|6331.92|6331.92|0
1646128800000|2022-03-01 10:00:00|6338.3|6338.3|6329.54|6329.54|6338.3|6338.3|6329.54|6329.54|0
1646129100000|2022-03-01 10:05:00|6324.78|6324.78|6316.63|6316.63|6324.78|6324.78|6316.63|6316.63|0
1646129400000|2022-03-01 10:10:00|6312.92|6312.92|6322.37|6322.37|6322.37|6322.37|6312.92|6312.92|0
1646129700000|2022-03-01 10:15:00|6321.15|6321.15|6325.48|6325.48|6325.48|6325.48|6316.22|6316.22|0
1646130000000|2022-03-01 10:20:00|6325.85|6325.85|6326.45|6326.45|6327.26|6327.26|6325.85|6325.85|0
1646130300000|2022-03-01 10:25:00|6327.23|6327.23|6329.65|6329.65|6330.46|6330.46|6327.23|6327.23|0
1646130600000|2022-03-01 10:30:00|6331.76|6331.76|6330.22|6330.22|6331.76|6331.76|6325.59|6325.59|0
1646130900000|2022-03-01 10:35:00|6332.18|6332.18|6328.52|6328.52|6332.18|6332.18|6326.67|6326.67|0
1646131200000|2022-03-01 10:40:00|6331.38|6331.38|6334.19|6334.19|6334.19|6334.19|6330.27|6330.27|0
1646131500000|2022-03-01 10:45:00|6333.61|6333.61|6336.23|6336.23|6336.23|6336.23|6329.71|6329.71|0
1646131800000|2022-03-01 10:50:00|6338.03|6338.03|6337.83|6337.83|6338.78|6338.78|6336.93|6336.93|0
1646132100000|2022-03-01 10:55:00|6340.68|6340.68|6347.29|6347.29|6347.29|6347.29|6340.68|6340.68|0
1646132400000|2022-03-01 11:00:00|6348.31|6348.31|6353.63|6353.63|6353.63|6353.63|6348.31|6348.31|0
1646132700000|2022-03-01 11:05:00|6354.5|6354.5|6344.09|6344.09|6354.5|6354.5|6344.09|6344.09|0
1646133000000|2022-03-01 11:10:00|6339.44|6339.44|6336.02|6336.02|6341.14|6341.14|6336.02|6336.02|0
1646133300000|2022-03-01 11:15:00|6337.06|6337.06|6339.08|6339.08|6339.42|6339.42|6337.06|6337.06|0
1646133600000|2022-03-01 11:20:00|6338.26|6338.26|6337.92|6337.92|6338.63|6338.63|6336.07|6336.07|0
1646133900000|2022-03-01 11:25:00|6339.64|6339.64|6340.14|6340.14|6342.91|6342.91|6339.64|6339.64|0
1646134200000|2022-03-01 11:30:00|6340.43|6340.43|6343.9|6343.9|6345.11|6345.11|6340.26|6340.26|0
1646134500000|2022-03-01 11:35:00|6342.63|6342.63|6336.29|6336.29|6342.63|6342.63|6336.29|6336.29|0
1646134800000|2022-03-01 11:40:00|6336.5|6336.5|6335.49|6335.49|6336.78|6336.78|6335.49|6335.49|0
1646135100000|2022-03-01 11:45:00|6332.16|6332.16|6330.29|6330.29|6332.16|6332.16|6328.43|6328.43|0
1646135400000|2022-03-01 11:50:00|6331.71|6331.71|6327.62|6327.62|6331.71|6331.71|6327.62|6327.62|0
1646135700000|2022-03-01 11:55:00|6323.84|6323.84|6328.16|6328.16|6328.16|6328.16|6321.92|6321.92|0
1646136000000|2022-03-01 12:00:00|6328.83|6328.83|6327.24|6327.24|6329.18|6329.18|6325.59|6325.59|0
1646136300000|2022-03-01 12:05:00|6326.45|6326.45|6327.24|6327.24|6328.31|6328.31|6326.45|6326.45|0
1646136600000|2022-03-01 12:10:00|6327.5|6327.5|6333.42|6333.42|6337.33|6337.33|6327.5|6327.5|0
1646136900000|2022-03-01 12:15:00|6333.09|6333.09|6328.26|6328.26|6333.09|6333.09|6328.26|6328.26|0
1646137200000|2022-03-01 12:20:00|6327.33|6327.33|6330.27|6330.27|6331.31|6331.31|6327.33|6327.33|0
1646137500000|2022-03-01 12:25:00|6330.54|6330.54|6330.72|6330.72|6330.72|6330.72|6326.98|6326.98|0
1646137800000|2022-03-01 12:30:00|6332.02|6332.02|6334.02|6334.02|6334.02|6334.02|6332.02|6332.02|0
1646138100000|2022-03-01 12:35:00|6335.72|6335.72|6331.17|6331.17|6335.72|6335.72|6329.92|6329.92|0
1646138400000|2022-03-01 12:40:00|6332.17|6332.17|6336.8|6336.8|6336.8|6336.8|6332.17|6332.17|0
1646138700000|2022-03-01 12:45:00|6335.54|6335.54|6333.18|6333.18|6335.54|6335.54|6331.59|6331.59|0
1646139000000|2022-03-01 12:50:00|6334.83|6334.83|6332.48|6332.48|6336.42|6336.42|6332.48|6332.48|0
1646139300000|2022-03-01 12:55:00|6332.47|6332.47|6329.9|6329.9|6333.03|6333.03|6329.9|6329.9|0
1646139600000|2022-03-01 13:00:00|6329.5|6329.5|6326.99|6326.99|6329.5|6329.5|6324.24|6324.24|0
1646139900000|2022-03-01 13:05:00|6327.34|6327.34|6335.09|6335.09|6335.09|6335.09|6327.34|6327.34|0
1646140200000|2022-03-01 13:10:00|6337.05|6337.05|6340.97|6340.97|6340.97|6340.97|6336.03|6336.03|0
1646140500000|2022-03-01 13:15:00|6339.23|6339.23|6342.6|6342.6|6342.6|6342.6|6338.81|6338.81|0
1646140800000|2022-03-01 13:20:00|6342.78|6342.78|6334.3|6334.3|6342.78|6342.78|6334.3|6334.3|0
1646141100000|2022-03-01 13:25:00|6335.49|6335.49|6337.71|6337.71|6337.71|6337.71|6333.64|6333.64|0
1646141400000|2022-03-01 13:30:00|6340.99|6340.99|6343.81|6343.81|6343.81|6343.81|6339.22|6339.22|0
1646141700000|2022-03-01 13:35:00|6343.32|6343.32|6338.83|6338.83|6343.32|6343.32|6338.83|6338.83|0
1646142000000|2022-03-01 13:40:00|6341.24|6341.24|6340.3|6340.3|6341.27|6341.27|6340.09|6340.09|0
1646142300000|2022-03-01 13:45:00|6340.22|6340.22|6339.05|6339.05|6341.33|6341.33|6338.12|6338.12|0
1646142600000|2022-03-01 13:50:00|6337.53|6337.53|6336.78|6336.78|6337.53|6337.53|6335.23|6335.23|0
1646142900000|2022-03-01 13:55:00|6337.16|6337.16|6338.84|6338.84|6341.91|6341.91|6337.16|6337.16|0
1646143200000|2022-03-01 14:00:00|6335.97|6335.97|6339.91|6339.91|6343.7|6343.7|6335.97|6335.97|0
1646143500000|2022-03-01 14:05:00|6341.58|6341.58|6345.23|6345.23|6345.9|6345.9|6341.58|6341.58|0
1646143800000|2022-03-01 14:10:00|6342.32|6342.32|6345.02|6345.02|6345.02|6345.02|6341.48|6341.48|0
1646144100000|2022-03-01 14:15:00|6347.64|6347.64|6351.87|6351.87|6351.87|6351.87|6347.64|6347.64|0
1646144400000|2022-03-01 14:20:00|6351.22|6351.22|6347.81|6347.81|6351.22|6351.22|6347.47|6347.47|0
1646144700000|2022-03-01 14:25:00|6345.22|6345.22|6358.4|6358.4|6358.4|6358.4|6345.22|6345.22|0
1646145000000|2022-03-01 14:30:00|6361.65|6361.65|6361.21|6361.21|6365.89|6365.89|6361.21|6361.21|0
1646145300000|2022-03-01 14:35:00|6368.67|6368.67|6379.57|6379.57|6379.57|6379.57|6368.67|6368.67|0
1646145600000|2022-03-01 14:40:00|6378.22|6378.22|6356.73|6356.73|6378.22|6378.22|6356.73|6356.73|0
1646145900000|2022-03-01 14:45:00|6353.26|6353.26|6349.81|6349.81|6353.26|6353.26|6340.78|6340.78|0
1646146200000|2022-03-01 14:50:00|6350.06|6350.06|6348.44|6348.44|6350.06|6350.06|6344.93|6344.93|0
1646146500000|2022-03-01 14:55:00|6348.95|6348.95|6358.72|6358.72|6358.72|6358.72|6348.18|6348.18|0
1646146800000|2022-03-01 15:00:00|6362.25|6362.25|6366.96|6366.96|6370.36|6370.36|6362.25|6362.25|0
1646147100000|2022-03-01 15:05:00|6367.5|6367.5|6375.12|6375.12|6375.12|6375.12|6367.5|6367.5|0
1646147400000|2022-03-01 15:10:00|6371.2|6371.2|6372.02|6372.02|6372.02|6372.02|6370.04|6370.04|0
1646147700000|2022-03-01 15:15:00|6371.65|6371.65|6382.55|6382.55|6382.55|6382.55|6371.65|6371.65|0
1646148000000|2022-03-01 15:20:00|6381.87|6381.87|6376.34|6376.34|6383.58|6383.58|6376.34|6376.34|0
1646148300000|2022-03-01 15:25:00|6375.04|6375.04|6381.53|6381.53|6381.77|6381.77|6375.04|6375.04|0
1646148600000|2022-03-01 15:30:00|6386.09|6386.09|6392.86|6392.86|6396.51|6396.51|6386.09|6386.09|0
1646148900000|2022-03-01 15:35:00|6389.73|6389.73|6391.2|6391.2|6391.67|6391.67|6389.2|6389.2|0
1646149200000|2022-03-01 15:40:00|6390.46|6390.46|6372.99|6372.99|6390.46|6390.46|6372.99|6372.99|0
1646149500000|2022-03-01 15:45:00|6366.65|6366.65|6364.93|6364.93|6366.65|6366.65|6360.23|6360.23|0
1646149800000|2022-03-01 15:50:00|6364.96|6364.96|6357.81|6357.81|6364.96|6364.96|6357.81|6357.81|0
1646150100000|2022-03-01 15:55:00|6357.71|6357.71|6354.7|6354.7|6357.71|6357.71|6353.83|6353.83|0
1646150400000|2022-03-01 16:00:00|6354.44|6354.44|6355.55|6355.55|6355.55|6355.55|6353.23|6353.23|0
1646150700000|2022-03-01 16:05:00|6351.56|6351.56|6348.97|6348.97|6351.56|6351.56|6348.97|6348.97|0
1646151000000|2022-03-01 16:10:00|6349.55|6349.55|6352.36|6352.36|6352.36|6352.36|6349.55|6349.55|0
1646151300000|2022-03-01 16:15:00|6355.37|6355.37|6356.01|6356.01|6356.01|6356.01|6354.37|6354.37|0
1646151600000|2022-03-01 16:20:00|6350.96|6350.96|6352.99|6352.99|6352.99|6352.99|6350.63|6350.63|0
1646151900000|2022-03-01 16:25:00|6352.95|6352.95|6344.28|6344.28|6352.95|6352.95|6344.28|6344.28|0
1646208900000|2022-03-02 08:15:00|6317.57|6317.57|6337.69|6337.69|6341.11|6341.11|6317.57|6317.57|0
1646209200000|2022-03-02 08:20:00|6344.94|6344.94|6357.8|6357.8|6357.8|6357.8|6344.94|6344.94|0
1646209500000|2022-03-02 08:25:00|6358.07|6358.07|6354.91|6354.91|6358.07|6358.07|6350.84|6350.84|0
1646209800000|2022-03-02 08:30:00|6347.69|6347.69|6348.08|6348.08|6350.16|6350.16|6346.52|6346.52|0
1646210100000|2022-03-02 08:35:00|6344.72|6344.72|6335.84|6335.84|6344.72|6344.72|6330.54|6330.54|0
1646210400000|2022-03-02 08:40:00|6334.04|6334.04|6318.38|6318.38|6334.04|6334.04|6318.38|6318.38|0
1646210700000|2022-03-02 08:45:00|6320.18|6320.18|6317.73|6317.73|6320.18|6320.18|6314.21|6314.21|0
1646211000000|2022-03-02 08:50:00|6314.06|6314.06|6302.03|6302.03|6315.53|6315.53|6302.03|6302.03|0
1646211300000|2022-03-02 08:55:00|6297.18|6297.18|6299.16|6299.16|6300.89|6300.89|6294.34|6294.34|0
1646211600000|2022-03-02 09:00:00|6303.19|6303.19|6308.81|6308.81|6308.81|6308.81|6303.19|6303.19|0
1646211900000|2022-03-02 09:05:00|6314.11|6314.11|6325.5|6325.5|6326.89|6326.89|6314.11|6314.11|0
1646212200000|2022-03-02 09:10:00|6333.85|6333.85|6335.09|6335.09|6335.87|6335.87|6333.85|6333.85|0
1646212500000|2022-03-02 09:15:00|6335.72|6335.72|6333.23|6333.23|6340.13|6340.13|6333.23|6333.23|0
1646212800000|2022-03-02 09:20:00|6332.04|6332.04|6314.55|6314.55|6332.04|6332.04|6314.55|6314.55|0
1646213100000|2022-03-02 09:25:00|6309.94|6309.94|6304.6|6304.6|6313.88|6313.88|6304.6|6304.6|0
1646213400000|2022-03-02 09:30:00|6313.87|6313.87|6318.73|6318.73|6334.45|6334.45|6313.87|6313.87|0
1646213700000|2022-03-02 09:35:00|6324.05|6324.05|6326.87|6326.87|6327.57|6327.57|6319.32|6319.32|0
1646214000000|2022-03-02 09:40:00|6329.51|6329.51|6329.43|6329.43|6329.74|6329.74|6328.43|6328.43|0
1646214300000|2022-03-02 09:45:00|6329.78|6329.78|6331.77|6331.77|6331.77|6331.77|6329.44|6329.44|0
1646214600000|2022-03-02 09:50:00|6333.17|6333.17|6326.02|6326.02|6333.17|6333.17|6326.02|6326.02|0
1646214900000|2022-03-02 09:55:00|6328.48|6328.48|6333.53|6333.53|6333.53|6333.53|6328.48|6328.48|0
1646215200000|2022-03-02 10:00:00|6335.97|6335.97|6333.18|6333.18|6337.99|6337.99|6333.12|6333.12|0
1646215500000|2022-03-02 10:05:00|6328.51|6328.51|6330.15|6330.15|6331.17|6331.17|6326.4|6326.4|0
1646215800000|2022-03-02 10:10:00|6330.7|6330.7|6327.51|6327.51|6330.7|6330.7|6322.83|6322.83|0
1646216100000|2022-03-02 10:15:00|6333.66|6333.66|6335.59|6335.59|6335.87|6335.87|6330.87|6330.87|0
1646216400000|2022-03-02 10:20:00|6336.66|6336.66|6336.69|6336.69|6336.7|6336.7|6335.6|6335.6|0
1646216700000|2022-03-02 10:25:00|6337|6337|6343.67|6343.67|6343.67|6343.67|6337|6337|0
1646217000000|2022-03-02 10:30:00|6348.33|6348.33|6350.91|6350.91|6352.63|6352.63|6348.33|6348.33|0
1646217300000|2022-03-02 10:35:00|6354.1|6354.1|6354.46|6354.46|6356.48|6356.48|6354.1|6354.1|0
1646217600000|2022-03-02 10:40:00|6354.86|6354.86|6356.44|6356.44|6359|6359|6354.86|6354.86|0
1646217900000|2022-03-02 10:45:00|6355.97|6355.97|6351.22|6351.22|6358.6|6358.6|6351.22|6351.22|0
1646218200000|2022-03-02 10:50:00|6351.1|6351.1|6346.26|6346.26|6351.1|6351.1|6346.26|6346.26|0
1646218500000|2022-03-02 10:55:00|6344.32|6344.32|6347.58|6347.58|6348.6|6348.6|6344.32|6344.32|0
1646218800000|2022-03-02 11:00:00|6347.92|6347.92|6346.92|6346.92|6347.96|6347.96|6346.2|6346.2|0
1646219100000|2022-03-02 11:05:00|6344.8|6344.8|6342.79|6342.79|6344.8|6344.8|6337.74|6337.74|0
1646219400000|2022-03-02 11:10:00|6342.64|6342.64|6346.96|6346.96|6346.96|6346.96|6342.43|6342.43|0
1646219700000|2022-03-02 11:15:00|6344.67|6344.67|6343.34|6343.34|6344.67|6344.67|6342.81|6342.81|0
1646220000000|2022-03-02 11:20:00|6342.21|6342.21|6338.29|6338.29|6342.21|6342.21|6338.22|6338.22|0
1646220300000|2022-03-02 11:25:00|6340.63|6340.63|6346.17|6346.17|6348.25|6348.25|6340.63|6340.63|0
1646220600000|2022-03-02 11:30:00|6346.42|6346.42|6346.19|6346.19|6349.15|6349.15|6342.76|6342.76|0
1646220900000|2022-03-02 11:35:00|6347.53|6347.53|6347.93|6347.93|6350.22|6350.22|6347.53|6347.53|0
1646221200000|2022-03-02 11:40:00|6347.82|6347.82|6346.06|6346.06|6350.84|6350.84|6346.06|6346.06|0
1646221500000|2022-03-02 11:45:00|6348.03|6348.03|6351.25|6351.25|6351.25|6351.25|6348.03|6348.03|0
1646221800000|2022-03-02 11:50:00|6352.26|6352.26|6347.91|6347.91|6352.26|6352.26|6347.91|6347.91|0
1646222100000|2022-03-02 11:55:00|6346.52|6346.52|6345.98|6345.98|6346.71|6346.71|6343.83|6343.83|0
1646222400000|2022-03-02 12:00:00|6344.89|6344.89|6343.75|6343.75|6344.89|6344.89|6342.68|6342.68|0
1646222700000|2022-03-02 12:05:00|6344.59|6344.59|6341.4|6341.4|6344.82|6344.82|6341.4|6341.4|0
1646223000000|2022-03-02 12:10:00|6342.73|6342.73|6341.84|6341.84|6343.77|6343.77|6341.84|6341.84|0
1646223300000|2022-03-02 12:15:00|6341.39|6341.39|6345.34|6345.34|6345.67|6345.67|6341.39|6341.39|0
1646223600000|2022-03-02 12:20:00|6342.9|6342.9|6334.61|6334.61|6342.9|6342.9|6334.61|6334.61|0
1646223900000|2022-03-02 12:25:00|6333.49|6333.49|6325|6325|6333.49|6333.49|6325|6325|0
1646224200000|2022-03-02 12:30:00|6323.95|6323.95|6313.97|6313.97|6323.95|6323.95|6311.18|6311.18|0
1646224500000|2022-03-02 12:35:00|6312.45|6312.45|6313.75|6313.75|6313.94|6313.94|6312.01|6312.01|0
1646224800000|2022-03-02 12:40:00|6314.48|6314.48|6315.98|6315.98|6317.8|6317.8|6314.48|6314.48|0
1646225100000|2022-03-02 12:45:00|6313.84|6313.84|6311.53|6311.53|6313.84|6313.84|6311.25|6311.25|0
1646225400000|2022-03-02 12:50:00|6312.25|6312.25|6322.51|6322.51|6322.51|6322.51|6312.25|6312.25|0
1646225700000|2022-03-02 12:55:00|6324.62|6324.62|6322|6322|6324.62|6324.62|6322|6322|0
1646226000000|2022-03-02 13:00:00|6320.93|6320.93|6318.59|6318.59|6321.96|6321.96|6318.59|6318.59|0
1646226300000|2022-03-02 13:05:00|6316.71|6316.71|6313.7|6313.7|6316.71|6316.71|6313.7|6313.7|0
1646226600000|2022-03-02 13:10:00|6313.6|6313.6|6309.69|6309.69|6313.6|6313.6|6308.36|6308.36|0
1646226900000|2022-03-02 13:15:00|6311.39|6311.39|6312.02|6312.02|6312.02|6312.02|6309.35|6309.35|0
1646227200000|2022-03-02 13:20:00|6311.46|6311.46|6304.16|6304.16|6311.46|6311.46|6304.16|6304.16|0
1646227500000|2022-03-02 13:25:00|6304.52|6304.52|6309.77|6309.77|6310.97|6310.97|6304.52|6304.52|0
1646227800000|2022-03-02 13:30:00|6309.48|6309.48|6312.09|6312.09|6312.85|6312.85|6309.48|6309.48|0
1646228100000|2022-03-02 13:35:00|6311.12|6311.12|6312.87|6312.87|6313.72|6313.72|6311.12|6311.12|0
1646228400000|2022-03-02 13:40:00|6314.94|6314.94|6316.88|6316.88|6316.88|6316.88|6314.94|6314.94|0
1646228700000|2022-03-02 13:45:00|6314.15|6314.15|6310.2|6310.2|6314.67|6314.67|6308.14|6308.14|0
1646229000000|2022-03-02 13:50:00|6311.31|6311.31|6317.79|6317.79|6317.9|6317.9|6311.31|6311.31|0
1646229300000|2022-03-02 13:55:00|6315.85|6315.85|6315.39|6315.39|6317.54|6317.54|6315.39|6315.39|0
1646229600000|2022-03-02 14:00:00|6315.5|6315.5|6323.34|6323.34|6323.34|6323.34|6315.33|6315.33|0
1646229900000|2022-03-02 14:05:00|6320.83|6320.83|6317.05|6317.05|6320.83|6320.83|6317.05|6317.05|0
1646230200000|2022-03-02 14:10:00|6317.07|6317.07|6318.78|6318.78|6319.55|6319.55|6317.07|6317.07|0
1646230500000|2022-03-02 14:15:00|6317.92|6317.92|6320.46|6320.46|6320.46|6320.46|6317.42|6317.42|0
1646230800000|2022-03-02 14:20:00|6322.7|6322.7|6322.2|6322.2|6322.71|6322.71|6321.28|6321.28|0
1646231100000|2022-03-02 14:25:00|6321.34|6321.34|6319.11|6319.11|6321.63|6321.63|6319.11|6319.11|0
1646231400000|2022-03-02 14:30:00|6316.75|6316.75|6308.2|6308.2|6316.75|6316.75|6308.2|6308.2|0
1646231700000|2022-03-02 14:35:00|6308.17|6308.17|6306.97|6306.97|6308.97|6308.97|6306.97|6306.97|0
1646232000000|2022-03-02 14:40:00|6304.84|6304.84|6319.3|6319.3|6319.3|6319.3|6304.84|6304.84|0
1646232300000|2022-03-02 14:45:00|6314.84|6314.84|6315.24|6315.24|6315.24|6315.24|6310.25|6310.25|0
1646232600000|2022-03-02 14:50:00|6319.19|6319.19|6318.8|6318.8|6320.33|6320.33|6318.8|6318.8|0
1646232900000|2022-03-02 14:55:00|6325.63|6325.63|6318.91|6318.91|6325.63|6325.63|6315.33|6315.33|0
1646233200000|2022-03-02 15:00:00|6314.01|6314.01|6314.89|6314.89|6315.14|6315.14|6310.47|6310.47|0
1646233500000|2022-03-02 15:05:00|6315.84|6315.84|6308.98|6308.98|6315.84|6315.84|6308.98|6308.98|0
1646233800000|2022-03-02 15:10:00|6306.48|6306.48|6304.06|6304.06|6306.48|6306.48|6304.06|6304.06|0
1646234100000|2022-03-02 15:15:00|6303.04|6303.04|6313.38|6313.38|6313.38|6313.38|6303.04|6303.04|0
1646234400000|2022-03-02 15:20:00|6312.84|6312.84|6312.94|6312.94|6315.92|6315.92|6312.84|6312.84|0
1646234700000|2022-03-02 15:25:00|6309.51|6309.51|6322.05|6322.05|6322.05|6322.05|6309.51|6309.51|0
1646235000000|2022-03-02 15:30:00|6326.7|6326.7|6324.41|6324.41|6326.7|6326.7|6323.58|6323.58|0
1646235300000|2022-03-02 15:35:00|6323.41|6323.41|6326.08|6326.08|6326.08|6326.08|6320.35|6320.35|0
1646235600000|2022-03-02 15:40:00|6326.81|6326.81|6325.62|6325.62|6326.81|6326.81|6324.7|6324.7|0
1646235900000|2022-03-02 15:45:00|6323.94|6323.94|6324.64|6324.64|6324.64|6324.64|6321.49|6321.49|0
1646236200000|2022-03-02 15:50:00|6323.12|6323.12|6321.2|6321.2|6323.17|6323.17|6321.2|6321.2|0
1646236500000|2022-03-02 15:55:00|6319.67|6319.67|6324.21|6324.21|6324.81|6324.81|6319.63|6319.63|0
1646236800000|2022-03-02 16:00:00|6324.41|6324.41|6340.44|6340.44|6340.44|6340.44|6321.8|6321.8|0
1646237100000|2022-03-02 16:05:00|6340.35|6340.35|6340.51|6340.51|6340.51|6340.51|6337.89|6337.89|0
1646237400000|2022-03-02 16:10:00|6341.13|6341.13|6344.79|6344.79|6346.96|6346.96|6341.13|6341.13|0
1646237700000|2022-03-02 16:15:00|6347.18|6347.18|6345.71|6345.71|6348.24|6348.24|6345.71|6345.71|0
1646238000000|2022-03-02 16:20:00|6345.08|6345.08|6339.72|6339.72|6345.08|6345.08|6338.61|6338.61|0
1646238300000|2022-03-02 16:25:00|6341.67|6341.67|6342.16|6342.16|6344.19|6344.19|6341.67|6341.67|0
1646295300000|2022-03-03 08:15:00|6317.45|6317.45|6315.31|6315.31|6317.45|6317.45|6315.27|6315.27|0
1646295600000|2022-03-03 08:20:00|6313.27|6313.27|6325.87|6325.87|6325.87|6325.87|6312.52|6312.52|0
1646295900000|2022-03-03 08:25:00|6325.55|6325.55|6308.59|6308.59|6325.55|6325.55|6308.59|6308.59|0
1646296200000|2022-03-03 08:30:00|6302.12|6302.12|6295.91|6295.91|6302.12|6302.12|6295.91|6295.91|0
1646296500000|2022-03-03 08:35:00|6295.27|6295.27|6287.62|6287.62|6295.27|6295.27|6285.88|6285.88|0
1646296800000|2022-03-03 08:40:00|6288.4|6288.4|6285.51|6285.51|6289.77|6289.77|6285.51|6285.51|0
1646297100000|2022-03-03 08:45:00|6281.9|6281.9|6280.66|6280.66|6282.76|6282.76|6279.71|6279.71|0
1646297400000|2022-03-03 08:50:00|6283.84|6283.84|6280.14|6280.14|6287.04|6287.04|6280.14|6280.14|0
1646297700000|2022-03-03 08:55:00|6284.16|6284.16|6285.69|6285.69|6285.69|6285.69|6281.19|6281.19|0
1646298000000|2022-03-03 09:00:00|6285.11|6285.11|6280.28|6280.28|6286.53|6286.53|6280.28|6280.28|0
1646298300000|2022-03-03 09:05:00|6281.68|6281.68|6270.83|6270.83|6281.68|6281.68|6270.83|6270.83|0
1646298600000|2022-03-03 09:10:00|6263.14|6263.14|6260.61|6260.61|6267.6|6267.6|6260.61|6260.61|0
1646298900000|2022-03-03 09:15:00|6259.98|6259.98|6266.58|6266.58|6266.58|6266.58|6258.8|6258.8|0
1646299200000|2022-03-03 09:20:00|6267.19|6267.19|6273.98|6273.98|6273.98|6273.98|6267.19|6267.19|0
1646299500000|2022-03-03 09:25:00|6275.3|6275.3|6280.89|6280.89|6280.89|6280.89|6275.3|6275.3|0
1646299800000|2022-03-03 09:30:00|6277.12|6277.12|6277.81|6277.81|6277.81|6277.81|6275.63|6275.63|0
1646300100000|2022-03-03 09:35:00|6277.85|6277.85|6274.01|6274.01|6278.27|6278.27|6272.06|6272.06|0
1646300400000|2022-03-03 09:40:00|6272.32|6272.32|6280.86|6280.86|6280.86|6280.86|6272.32|6272.32|0
1646300700000|2022-03-03 09:45:00|6282.6|6282.6|6288.63|6288.63|6290.55|6290.55|6282.6|6282.6|0
1646301000000|2022-03-03 09:50:00|6287.43|6287.43|6288.38|6288.38|6290.36|6290.36|6286.84|6286.84|0
1646301300000|2022-03-03 09:55:00|6286.75|6286.75|6290.52|6290.52|6290.52|6290.52|6286.46|6286.46|0
1646301600000|2022-03-03 10:00:00|6289.81|6289.81|6285.33|6285.33|6290.95|6290.95|6285.33|6285.33|0
1646301900000|2022-03-03 10:05:00|6282.93|6282.93|6282.49|6282.49|6283.92|6283.92|6279.55|6279.55|0
1646302200000|2022-03-03 10:10:00|6282.29|6282.29|6284.48|6284.48|6284.69|6284.69|6282.29|6282.29|0
1646302500000|2022-03-03 10:15:00|6281.72|6281.72|6279.06|6279.06|6282.41|6282.41|6279.06|6279.06|0
1646302800000|2022-03-03 10:20:00|6278.79|6278.79|6278.41|6278.41|6279.35|6279.35|6276.15|6276.15|0
1646303100000|2022-03-03 10:25:00|6277.87|6277.87|6279.87|6279.87|6279.87|6279.87|6277.87|6277.87|0
1646303400000|2022-03-03 10:30:00|6278.98|6278.98|6287.25|6287.25|6287.44|6287.44|6278.98|6278.98|0
1646303700000|2022-03-03 10:35:00|6289.25|6289.25|6289.24|6289.24|6290.11|6290.11|6288.77|6288.77|0
1646304000000|2022-03-03 10:40:00|6288.21|6288.21|6290.12|6290.12|6290.12|6290.12|6287.57|6287.57|0
1646304300000|2022-03-03 10:45:00|6290.18|6290.18|6297.21|6297.21|6297.21|6297.21|6290.18|6290.18|0
1646304600000|2022-03-03 10:50:00|6297.17|6297.17|6293.72|6293.72|6297.17|6297.17|6293.43|6293.43|0
1646304900000|2022-03-03 10:55:00|6294.37|6294.37|6292.94|6292.94|6294.5|6294.5|6292.48|6292.48|0
1646305200000|2022-03-03 11:00:00|6291.81|6291.81|6292.26|6292.26|6292.26|6292.26|6290.27|6290.27|0
1646305500000|2022-03-03 11:05:00|6292.43|6292.43|6296.86|6296.86|6296.86|6296.86|6292.43|6292.43|0
1646305800000|2022-03-03 11:10:00|6295.27|6295.27|6294.83|6294.83|6295.53|6295.53|6292.66|6292.66|0
1646306100000|2022-03-03 11:15:00|6293.95|6293.95|6296.97|6296.97|6298.78|6298.78|6293.95|6293.95|0
1646306400000|2022-03-03 11:20:00|6294.76|6294.76|6295.77|6295.77|6295.78|6295.78|6294.63|6294.63|0
1646306700000|2022-03-03 11:25:00|6294.62|6294.62|6293.28|6293.28|6294.68|6294.68|6293.28|6293.28|0
1646307000000|2022-03-03 11:30:00|6293.71|6293.71|6290.41|6290.41|6293.95|6293.95|6290.41|6290.41|0
1646307300000|2022-03-03 11:35:00|6289.69|6289.69|6284.16|6284.16|6289.69|6289.69|6283.87|6283.87|0
1646307600000|2022-03-03 11:40:00|6286|6286|6282.03|6282.03|6286|6286|6282.03|6282.03|0
1646307900000|2022-03-03 11:45:00|6283.38|6283.38|6283.8|6283.8|6284.39|6284.39|6283.38|6283.38|0
1646308200000|2022-03-03 11:50:00|6284.17|6284.17|6286.28|6286.28|6286.28|6286.28|6282.67|6282.67|0
1646308500000|2022-03-03 11:55:00|6286.88|6286.88|6285.28|6285.28|6286.88|6286.88|6285.28|6285.28|0
1646308800000|2022-03-03 12:00:00|6284.12|6284.12|6282.63|6282.63|6284.98|6284.98|6282.51|6282.51|0
1646309100000|2022-03-03 12:05:00|6281.62|6281.62|6281.39|6281.39|6281.62|6281.62|6279.14|6279.14|0
1646309400000|2022-03-03 12:10:00|6282.47|6282.47|6279.08|6279.08|6282.47|6282.47|6279.08|6279.08|0
1646309700000|2022-03-03 12:15:00|6278.72|6278.72|6278.55|6278.55|6279.68|6279.68|6278.43|6278.43|0
1646310000000|2022-03-03 12:20:00|6280.63|6280.63|6279.27|6279.27|6280.63|6280.63|6279.27|6279.27|0
1646310300000|2022-03-03 12:25:00|6279.62|6279.62|6278.83|6278.83|6280.68|6280.68|6278.34|6278.34|0
1646310600000|2022-03-03 12:30:00|6279.47|6279.47|6280.16|6280.16|6280.97|6280.97|6279.47|6279.47|0
1646310900000|2022-03-03 12:35:00|6281.33|6281.33|6276.05|6276.05|6281.33|6281.33|6276.05|6276.05|0
1646311200000|2022-03-03 12:40:00|6275.83|6275.83|6276.64|6276.64|6276.64|6276.64|6274.68|6274.68|0
1646311500000|2022-03-03 12:45:00|6276.48|6276.48|6271.79|6271.79|6276.48|6276.48|6270.65|6270.65|0
1646311800000|2022-03-03 12:50:00|6271.57|6271.57|6272.73|6272.73|6273.96|6273.96|6271.57|6271.57|0
1646312100000|2022-03-03 12:55:00|6272.7|6272.7|6272.06|6272.06|6274.62|6274.62|6271.08|6271.08|0
1646312400000|2022-03-03 13:00:00|6271.68|6271.68|6271.03|6271.03|6271.68|6271.68|6270.66|6270.66|0
1646312700000|2022-03-03 13:05:00|6269.65|6269.65|6268.83|6268.83|6270.1|6270.1|6267.02|6267.02|0
1646313000000|2022-03-03 13:10:00|6271.08|6271.08|6274.24|6274.24|6274.24|6274.24|6271.08|6271.08|0
1646313300000|2022-03-03 13:15:00|6276.64|6276.64|6274.08|6274.08|6276.64|6276.64|6273.89|6273.89|0
1646313600000|2022-03-03 13:20:00|6273.85|6273.85|6274.87|6274.87|6275.44|6275.44|6273.85|6273.85|0
1646313900000|2022-03-03 13:25:00|6276.47|6276.47|6278.62|6278.62|6278.62|6278.62|6273.84|6273.84|0
1646314200000|2022-03-03 13:30:00|6277.4|6277.4|6275.79|6275.79|6277.4|6277.4|6275.24|6275.24|0
1646314500000|2022-03-03 13:35:00|6275.44|6275.44|6274.97|6274.97|6276.86|6276.86|6274.97|6274.97|0
1646314800000|2022-03-03 13:40:00|6276.33|6276.33|6272.1|6272.1|6276.33|6276.33|6272.1|6272.1|0
1646315100000|2022-03-03 13:45:00|6272.83|6272.83|6271.81|6271.81|6273.22|6273.22|6271.81|6271.81|0
1646315400000|2022-03-03 13:50:00|6269.67|6269.67|6269.33|6269.33|6270.75|6270.75|6269.33|6269.33|0
1646315700000|2022-03-03 13:55:00|6269.21|6269.21|6273.47|6273.47|6273.47|6273.47|6269.21|6269.21|0
1646316000000|2022-03-03 14:00:00|6275.51|6275.51|6272.98|6272.98|6276.21|6276.21|6272.98|6272.98|0
1646316300000|2022-03-03 14:05:00|6270.21|6270.21|6250.31|6250.31|6270.21|6270.21|6249.88|6249.88|0
1646316600000|2022-03-03 14:10:00|6252.74|6252.74|6247.78|6247.78|6253.06|6253.06|6247.78|6247.78|0
1646316900000|2022-03-03 14:15:00|6246.61|6246.61|6241.03|6241.03|6246.61|6246.61|6241.03|6241.03|0
1646317200000|2022-03-03 14:20:00|6242.65|6242.65|6232.33|6232.33|6242.65|6242.65|6232.33|6232.33|0
1646317500000|2022-03-03 14:25:00|6227.91|6227.91|6220.96|6220.96|6227.91|6227.91|6220.96|6220.96|0
1646317800000|2022-03-03 14:30:00|6219.55|6219.55|6212.07|6212.07|6221.31|6221.31|6212.07|6212.07|0
1646318100000|2022-03-03 14:35:00|6209.35|6209.35|6203.36|6203.36|6209.35|6209.35|6203.36|6203.36|0
1646318400000|2022-03-03 14:40:00|6202.99|6202.99|6196.59|6196.59|6203.91|6203.91|6196.59|6196.59|0
1646318700000|2022-03-03 14:45:00|6194.12|6194.12|6191.77|6191.77|6194.12|6194.12|6191.76|6191.76|0
1646319000000|2022-03-03 14:50:00|6188.06|6188.06|6189.25|6189.25|6192.9|6192.9|6188.06|6188.06|0
1646319300000|2022-03-03 14:55:00|6190.43|6190.43|6191.63|6191.63|6192.43|6192.43|6190.42|6190.42|0
1646319600000|2022-03-03 15:00:00|6190.49|6190.49|6183.35|6183.35|6190.49|6190.49|6183.35|6183.35|0
1646319900000|2022-03-03 15:05:00|6178.91|6178.91|6172.19|6172.19|6178.91|6178.91|6172.19|6172.19|0
1646320200000|2022-03-03 15:10:00|6171.91|6171.91|6165.74|6165.74|6173.56|6173.56|6165.74|6165.74|0
1646320500000|2022-03-03 15:15:00|6164.81|6164.81|6159.75|6159.75|6164.81|6164.81|6159.75|6159.75|0
1646320800000|2022-03-03 15:20:00|6156.18|6156.18|6146.45|6146.45|6156.18|6156.18|6146.45|6146.45|0
1646321100000|2022-03-03 15:25:00|6144.63|6144.63|6140.64|6140.64|6144.63|6144.63|6140.64|6140.64|0
1646321400000|2022-03-03 15:30:00|6140.73|6140.73|6139.91|6139.91|6142.35|6142.35|6139.31|6139.31|0
1646321700000|2022-03-03 15:35:00|6139.96|6139.96|6136.95|6136.95|6144.76|6144.76|6135.59|6135.59|0
1646322000000|2022-03-03 15:40:00|6136.68|6136.68|6132.91|6132.91|6138|6138|6132.91|6132.91|0
1646322300000|2022-03-03 15:45:00|6131.21|6131.21|6133.9|6133.9|6133.9|6133.9|6129.29|6129.29|0
1646322600000|2022-03-03 15:50:00|6132.42|6132.42|6130.7|6130.7|6132.42|6132.42|6129.3|6129.3|0
1646322900000|2022-03-03 15:55:00|6128.55|6128.55|6119.04|6119.04|6128.55|6128.55|6119.04|6119.04|0
1646323200000|2022-03-03 16:00:00|6115.78|6115.78|6106.55|6106.55|6115.78|6115.78|6106.55|6106.55|0
1646323500000|2022-03-03 16:05:00|6106.21|6106.21|6108.24|6108.24|6108.24|6108.24|6102.81|6102.81|0
1646323800000|2022-03-03 16:10:00|6104.86|6104.86|6089.99|6089.99|6104.86|6104.86|6089.99|6089.99|0
1646324100000|2022-03-03 16:15:00|6089.87|6089.87|6096.4|6096.4|6096.82|6096.82|6088.44|6088.44|0
1646324400000|2022-03-03 16:20:00|6096.6|6096.6|6100.75|6100.75|6100.75|6100.75|6094.66|6094.66|0
1646324700000|2022-03-03 16:25:00|6098.82|6098.82|6097.97|6097.97|6098.82|6098.82|6097.97|6097.97|0
1646381700000|2022-03-04 08:15:00|6073.52|6073.52|6061.59|6061.59|6073.52|6073.52|6061.59|6061.59|0
1646382000000|2022-03-04 08:20:00|6054.13|6054.13|6060.08|6060.08|6061.75|6061.75|6054.13|6054.13|0
1646382300000|2022-03-04 08:25:00|6061.16|6061.16|6050.98|6050.98|6061.16|6061.16|6046.15|6046.15|0
1646382600000|2022-03-04 08:30:00|6048.99|6048.99|6030.64|6030.64|6048.99|6048.99|6030.07|6030.07|0
1646382900000|2022-03-04 08:35:00|6032.11|6032.11|6022.12|6022.12|6032.16|6032.16|6022.12|6022.12|0
1646383200000|2022-03-04 08:40:00|6019.6|6019.6|6014.82|6014.82|6019.6|6019.6|6014.82|6014.82|0
1646383500000|2022-03-04 08:45:00|6017.64|6017.64|6021.01|6021.01|6021.25|6021.25|6014.05|6014.05|0
1646383800000|2022-03-04 08:50:00|6019.53|6019.53|6018.04|6018.04|6023.54|6023.54|6018.04|6018.04|0
1646384100000|2022-03-04 08:55:00|6018.09|6018.09|6008.02|6008.02|6018.09|6018.09|6007.89|6007.89|0
1646384400000|2022-03-04 09:00:00|6003.11|6003.11|5996.84|5996.84|6003.11|6003.11|5996.84|5996.84|0
1646384700000|2022-03-04 09:05:00|5989.86|5989.86|5982.23|5982.23|5991.48|5991.48|5982.23|5982.23|0
1646385000000|2022-03-04 09:10:00|5976.17|5976.17|5958.08|5958.08|5976.17|5976.17|5958.08|5958.08|0
1646385300000|2022-03-04 09:15:00|5956.68|5956.68|5951.33|5951.33|5956.68|5956.68|5949.51|5949.51|0
1646385600000|2022-03-04 09:20:00|5954.21|5954.21|5939.29|5939.29|5954.21|5954.21|5939.29|5939.29|0
1646385900000|2022-03-04 09:25:00|5939.77|5939.77|5936.24|5936.24|5945.84|5945.84|5933.44|5933.44|0
1646386200000|2022-03-04 09:30:00|5948.09|5948.09|5959.81|5959.81|5960.95|5960.95|5948.09|5948.09|0
1646386500000|2022-03-04 09:35:00|5957.56|5957.56|5958.42|5958.42|5965.53|5965.53|5957.56|5957.56|0
1646386800000|2022-03-04 09:40:00|5948.07|5948.07|5953.37|5953.37|5953.37|5953.37|5944.59|5944.59|0
1646387100000|2022-03-04 09:45:00|5953.95|5953.95|5948.11|5948.11|5954.11|5954.11|5948.11|5948.11|0
1646387400000|2022-03-04 09:50:00|5941.35|5941.35|5933.71|5933.71|5941.35|5941.35|5933.71|5933.71|0
1646387700000|2022-03-04 09:55:00|5933.83|5933.83|5922.02|5922.02|5933.83|5933.83|5919.06|5919.06|0
1646388000000|2022-03-04 10:00:00|5921.8|5921.8|5926.09|5926.09|5926.09|5926.09|5914.28|5914.28|0
1646388300000|2022-03-04 10:05:00|5926.26|5926.26|5937.5|5937.5|5937.5|5937.5|5926.26|5926.26|0
1646388600000|2022-03-04 10:10:00|5935.11|5935.11|5940.63|5940.63|5941.67|5941.67|5935.11|5935.11|0
1646388900000|2022-03-04 10:15:00|5939.56|5939.56|5945.04|5945.04|5945.04|5945.04|5939.56|5939.56|0
1646389200000|2022-03-04 10:20:00|5945.44|5945.44|5942.29|5942.29|5948.28|5948.28|5936.48|5936.48|0
1646389500000|2022-03-04 10:25:00|5943.74|5943.74|5945.32|5945.32|5945.32|5945.32|5939.6|5939.6|0
1646389800000|2022-03-04 10:30:00|5947.98|5947.98|5954.85|5954.85|5954.85|5954.85|5944.65|5944.65|0
1646390100000|2022-03-04 10:35:00|5956.11|5956.11|5954.88|5954.88|5956.25|5956.25|5953.57|5953.57|0
1646390400000|2022-03-04 10:40:00|5951.49|5951.49|5952.51|5952.51|5954.01|5954.01|5949.46|5949.46|0
1646390700000|2022-03-04 10:45:00|5948.66|5948.66|5946.17|5946.17|5948.66|5948.66|5943.17|5943.17|0
1646391000000|2022-03-04 10:50:00|5946.33|5946.33|5944.15|5944.15|5946.33|5946.33|5944.15|5944.15|0
1646391300000|2022-03-04 10:55:00|5940.71|5940.71|5944.49|5944.49|5944.49|5944.49|5938.79|5938.79|0
1646391600000|2022-03-04 11:00:00|5943.71|5943.71|5935.98|5935.98|5946.37|5946.37|5935.98|5935.98|0
1646391900000|2022-03-04 11:05:00|5939.69|5939.69|5942.85|5942.85|5942.98|5942.98|5939.69|5939.69|0
1646392200000|2022-03-04 11:10:00|5943.11|5943.11|5940.25|5940.25|5944.08|5944.08|5940.25|5940.25|0
1646392500000|2022-03-04 11:15:00|5938.47|5938.47|5937.21|5937.21|5938.47|5938.47|5936.93|5936.93|0
1646392800000|2022-03-04 11:20:00|5940.16|5940.16|5942.88|5942.88|5942.88|5942.88|5938.8|5938.8|0
1646393100000|2022-03-04 11:25:00|5944.34|5944.34|5939.32|5939.32|5944.34|5944.34|5939.32|5939.32|0
1646393400000|2022-03-04 11:30:00|5937.83|5937.83|5933.97|5933.97|5937.83|5937.83|5931.59|5931.59|0
1646393700000|2022-03-04 11:35:00|5934.16|5934.16|5932.21|5932.21|5935.58|5935.58|5932.21|5932.21|0
1646394000000|2022-03-04 11:40:00|5930.91|5930.91|5926.86|5926.86|5930.91|5930.91|5926.86|5926.86|0
1646394300000|2022-03-04 11:45:00|5926.93|5926.93|5925.37|5925.37|5926.93|5926.93|5921.69|5921.69|0
1646394600000|2022-03-04 11:50:00|5920.91|5920.91|5918.38|5918.38|5920.91|5920.91|5917.57|5917.57|0
1646394900000|2022-03-04 11:55:00|5919.42|5919.42|5913.6|5913.6|5919.42|5919.42|5913.6|5913.6|0
1646395200000|2022-03-04 12:00:00|5914.81|5914.81|5913.98|5913.98|5914.81|5914.81|5913.79|5913.79|0
1646395500000|2022-03-04 12:05:00|5916.76|5916.76|5917.73|5917.73|5918.43|5918.43|5916.76|5916.76|0
1646395800000|2022-03-04 12:10:00|5919.37|5919.37|5915.27|5915.27|5919.37|5919.37|5915.2|5915.2|0
1646396100000|2022-03-04 12:15:00|5914.14|5914.14|5916.29|5916.29|5916.29|5916.29|5913.89|5913.89|0
1646396400000|2022-03-04 12:20:00|5919.39|5919.39|5918.66|5918.66|5919.39|5919.39|5918.36|5918.36|0
1646396700000|2022-03-04 12:25:00|5917.56|5917.56|5916.89|5916.89|5917.56|5917.56|5916.39|5916.39|0
1646397000000|2022-03-04 12:30:00|5916.76|5916.76|5915.56|5915.56|5919.26|5919.26|5915.56|5915.56|0
1646397300000|2022-03-04 12:35:00|5917.15|5917.15|5922.69|5922.69|5922.69|5922.69|5917.15|5917.15|0
1646397600000|2022-03-04 12:40:00|5922.41|5922.41|5922.29|5922.29|5922.41|5922.41|5920.91|5920.91|0
1646397900000|2022-03-04 12:45:00|5923.36|5923.36|5926.86|5926.86|5927.53|5927.53|5923.36|5923.36|0
1646398200000|2022-03-04 12:50:00|5928.74|5928.74|5923.35|5923.35|5928.74|5928.74|5922.27|5922.27|0
1646398500000|2022-03-04 12:55:00|5923.32|5923.32|5920.9|5920.9|5923.32|5923.32|5920.9|5920.9|0
1646398800000|2022-03-04 13:00:00|5923.65|5923.65|5923.35|5923.35|5926.93|5926.93|5923.35|5923.35|0
1646399100000|2022-03-04 13:05:00|5921.9|5921.9|5922.32|5922.32|5924.24|5924.24|5921.9|5921.9|0
1646399400000|2022-03-04 13:10:00|5922.06|5922.06|5921.37|5921.37|5922.89|5922.89|5921.37|5921.37|0
1646399700000|2022-03-04 13:15:00|5921.95|5921.95|5919.43|5919.43|5921.95|5921.95|5918.82|5918.82|0
1646400000000|2022-03-04 13:20:00|5919.12|5919.12|5924.49|5924.49|5925.06|5925.06|5919.12|5919.12|0
1646400300000|2022-03-04 13:25:00|5924.4|5924.4|5929.1|5929.1|5929.1|5929.1|5922.61|5922.61|0
1646400600000|2022-03-04 13:30:00|5931.01|5931.01|5931.23|5931.23|5934.5|5934.5|5931.01|5931.01|0
1646400900000|2022-03-04 13:35:00|5928.13|5928.13|5923.41|5923.41|5929.04|5929.04|5923.41|5923.41|0
1646401200000|2022-03-04 13:40:00|5926.15|5926.15|5924.45|5924.45|5927.03|5927.03|5924.01|5924.01|0
1646401500000|2022-03-04 13:45:00|5924.43|5924.43|5918.77|5918.77|5925.01|5925.01|5918.77|5918.77|0
1646401800000|2022-03-04 13:50:00|5919.21|5919.21|5913.85|5913.85|5920.3|5920.3|5913.85|5913.85|0
1646402100000|2022-03-04 13:55:00|5912.99|5912.99|5915.58|5915.58|5915.58|5915.58|5912.79|5912.79|0
1646402400000|2022-03-04 14:00:00|5917.58|5917.58|5922.14|5922.14|5922.14|5922.14|5917.24|5917.24|0
1646402700000|2022-03-04 14:05:00|5919.39|5919.39|5913.25|5913.25|5919.39|5919.39|5913.25|5913.25|0
1646403000000|2022-03-04 14:10:00|5912.05|5912.05|5916.19|5916.19|5916.19|5916.19|5911.24|5911.24|0
1646403300000|2022-03-04 14:15:00|5917.83|5917.83|5918.05|5918.05|5920.26|5920.26|5917.83|5917.83|0
1646403600000|2022-03-04 14:20:00|5915.49|5915.49|5917.27|5917.27|5921.18|5921.18|5915.49|5915.49|0
1646403900000|2022-03-04 14:25:00|5916.12|5916.12|5916.31|5916.31|5916.58|5916.58|5913.91|5913.91|0
1646404200000|2022-03-04 14:30:00|5914.89|5914.89|5923.86|5923.86|5927.55|5927.55|5914.89|5914.89|0
1646404500000|2022-03-04 14:35:00|5927.62|5927.62|5937.19|5937.19|5937.83|5937.83|5927.62|5927.62|0
1646404800000|2022-03-04 14:40:00|5934.09|5934.09|5929.78|5929.78|5934.09|5934.09|5929.78|5929.78|0
1646405100000|2022-03-04 14:45:00|5925.55|5925.55|5920.16|5920.16|5925.55|5925.55|5920.16|5920.16|0
1646405400000|2022-03-04 14:50:00|5918.63|5918.63|5923.59|5923.59|5923.59|5923.59|5916.64|5916.64|0
1646405700000|2022-03-04 14:55:00|5920.25|5920.25|5929.31|5929.31|5929.31|5929.31|5918.14|5918.14|0
1646406000000|2022-03-04 15:00:00|5931.8|5931.8|5927.8|5927.8|5934.09|5934.09|5927.8|5927.8|0
1646406300000|2022-03-04 15:05:00|5928.07|5928.07|5917.36|5917.36|5928.07|5928.07|5917.36|5917.36|0
1646406600000|2022-03-04 15:10:00|5915.37|5915.37|5913.2|5913.2|5915.37|5915.37|5912.81|5912.81|0
1646406900000|2022-03-04 15:15:00|5913.72|5913.72|5919.09|5919.09|5919.09|5919.09|5911.9|5911.9|0
1646407200000|2022-03-04 15:20:00|5918.81|5918.81|5914.79|5914.79|5918.81|5918.81|5914.79|5914.79|0
1646407500000|2022-03-04 15:25:00|5916.57|5916.57|5923.21|5923.21|5923.21|5923.21|5916.57|5916.57|0
1646407800000|2022-03-04 15:30:00|5923.98|5923.98|5925.16|5925.16|5925.16|5925.16|5920.13|5920.13|0
1646408100000|2022-03-04 15:35:00|5921.54|5921.54|5922.61|5922.61|5925.05|5925.05|5919.7|5919.7|0
1646408400000|2022-03-04 15:40:00|5923.05|5923.05|5916.9|5916.9|5923.05|5923.05|5916.38|5916.38|0
1646408700000|2022-03-04 15:45:00|5912.27|5912.27|5917.95|5917.95|5917.95|5917.95|5910.4|5910.4|0
1646409000000|2022-03-04 15:50:00|5914.56|5914.56|5916|5916|5916|5916|5913.53|5913.53|0
1646409300000|2022-03-04 15:55:00|5915.3|5915.3|5914.42|5914.42|5915.3|5915.3|5914.23|5914.23|0
1646409600000|2022-03-04 16:00:00|5913.08|5913.08|5907.99|5907.99|5913.08|5913.08|5907.99|5907.99|0
1646409900000|2022-03-04 16:05:00|5905.54|5905.54|5891.56|5891.56|5905.54|5905.54|5891.56|5891.56|0
1646410200000|2022-03-04 16:10:00|5885.49|5885.49|5879.98|5879.98|5885.49|5885.49|5879.37|5879.37|0
1646410500000|2022-03-04 16:15:00|5885.31|5885.31|5888.86|5888.86|5892.39|5892.39|5885.31|5885.31|0
1646410800000|2022-03-04 16:20:00|5887.45|5887.45|5884.7|5884.7|5887.45|5887.45|5880.42|5880.42|0
1646411100000|2022-03-04 16:25:00|5885.27|5885.27|5883.85|5883.85|5885.79|5885.79|5883.85|5883.85|0
1646640900000|2022-03-07 08:15:00|5714.76|5714.76|5714.93|5714.93|5724.46|5724.46|5710.77|5710.77|0
1646641200000|2022-03-07 08:20:00|5722.17|5722.17|5715.45|5715.45|5730.9|5730.9|5715.45|5715.45|0
1646641500000|2022-03-07 08:25:00|5720.2|5720.2|5709.66|5709.66|5721.83|5721.83|5709.66|5709.66|0
1646641800000|2022-03-07 08:30:00|5710.29|5710.29|5699.51|5699.51|5710.29|5710.29|5687.52|5687.52|0
1646642100000|2022-03-07 08:35:00|5695.73|5695.73|5711.56|5711.56|5711.56|5711.56|5691.03|5691.03|0
1646642400000|2022-03-07 08:40:00|5709.91|5709.91|5709.23|5709.23|5711.33|5711.33|5705.19|5705.19|0
1646642700000|2022-03-07 08:45:00|5704.82|5704.82|5693.77|5693.77|5704.82|5704.82|5684.05|5684.05|0
1646643000000|2022-03-07 08:50:00|5689.15|5689.15|5704.17|5704.17|5708.39|5708.39|5689.15|5689.15|0
1646643300000|2022-03-07 08:55:00|5715.07|5715.07|5712.69|5712.69|5720.62|5720.62|5712.69|5712.69|0
1646643600000|2022-03-07 09:00:00|5710.72|5710.72|5698.09|5698.09|5710.72|5710.72|5698.09|5698.09|0
1646643900000|2022-03-07 09:05:00|5696.81|5696.81|5712.98|5712.98|5714.03|5714.03|5696.81|5696.81|0
1646644200000|2022-03-07 09:10:00|5719.4|5719.4|5740.72|5740.72|5740.72|5740.72|5719.4|5719.4|0
1646644500000|2022-03-07 09:15:00|5745.53|5745.53|5744|5744|5746.05|5746.05|5742.3|5742.3|0
1646644800000|2022-03-07 09:20:00|5743.7|5743.7|5735.65|5735.65|5744|5744|5734.91|5734.91|0
1646645100000|2022-03-07 09:25:00|5728.45|5728.45|5740.95|5740.95|5740.95|5740.95|5728.45|5728.45|0
1646645400000|2022-03-07 09:30:00|5736.89|5736.89|5735.65|5735.65|5737.47|5737.47|5734.78|5734.78|0
1646645700000|2022-03-07 09:35:00|5734.14|5734.14|5738.85|5738.85|5742.44|5742.44|5734.14|5734.14|0
1646646000000|2022-03-07 09:40:00|5737.12|5737.12|5740.94|5740.94|5740.94|5740.94|5732.61|5732.61|0
1646646300000|2022-03-07 09:45:00|5737.64|5737.64|5732.26|5732.26|5737.64|5737.64|5730.99|5730.99|0
1646646600000|2022-03-07 09:50:00|5730.93|5730.93|5739.83|5739.83|5740.52|5740.52|5730.93|5730.93|0
1646646900000|2022-03-07 09:55:00|5744.9|5744.9|5755.95|5755.95|5755.95|5755.95|5741.44|5741.44|0
1646647200000|2022-03-07 10:00:00|5757.36|5757.36|5758.37|5758.37|5759.61|5759.61|5757.36|5757.36|0
1646647500000|2022-03-07 10:05:00|5759.94|5759.94|5761.42|5761.42|5761.42|5761.42|5756.29|5756.29|0
1646647800000|2022-03-07 10:10:00|5766.73|5766.73|5770.81|5770.81|5770.81|5770.81|5763.57|5763.57|0
1646648100000|2022-03-07 10:15:00|5769.55|5769.55|5760.07|5760.07|5769.55|5769.55|5760.07|5760.07|0
1646648400000|2022-03-07 10:20:00|5759.67|5759.67|5760.76|5760.76|5760.76|5760.76|5756.04|5756.04|0
1646648700000|2022-03-07 10:25:00|5758.92|5758.92|5758.67|5758.67|5763.93|5763.93|5758.67|5758.67|0
1646649000000|2022-03-07 10:30:00|5753.76|5753.76|5751.95|5751.95|5754.89|5754.89|5751.73|5751.73|0
1646649300000|2022-03-07 10:35:00|5750.52|5750.52|5755.7|5755.7|5757.9|5757.9|5750.52|5750.52|0
1646649600000|2022-03-07 10:40:00|5749.33|5749.33|5744.96|5744.96|5749.33|5749.33|5744.96|5744.96|0
1646649900000|2022-03-07 10:45:00|5748.44|5748.44|5751.41|5751.41|5753.66|5753.66|5748.44|5748.44|0
1646650200000|2022-03-07 10:50:00|5754.95|5754.95|5754.76|5754.76|5756.52|5756.52|5752.81|5752.81|0
1646650500000|2022-03-07 10:55:00|5753.29|5753.29|5755.69|5755.69|5757.76|5757.76|5753.29|5753.29|0
1646650800000|2022-03-07 11:00:00|5752.14|5752.14|5747.53|5747.53|5752.14|5752.14|5747.53|5747.53|0
1646651100000|2022-03-07 11:05:00|5747.91|5747.91|5753.03|5753.03|5753.03|5753.03|5745.28|5745.28|0
1646651400000|2022-03-07 11:10:00|5755.79|5755.79|5764.98|5764.98|5764.98|5764.98|5755.79|5755.79|0
1646651700000|2022-03-07 11:15:00|5767.13|5767.13|5747.78|5747.78|5767.13|5767.13|5747.78|5747.78|0
1646652000000|2022-03-07 11:20:00|5753.29|5753.29|5754.92|5754.92|5754.92|5754.92|5752.2|5752.2|0
1646652300000|2022-03-07 11:25:00|5757.93|5757.93|5758.01|5758.01|5758.09|5758.09|5756.73|5756.73|0
1646652600000|2022-03-07 11:30:00|5753|5753|5759.61|5759.61|5759.61|5759.61|5753|5753|0
1646652900000|2022-03-07 11:35:00|5755.93|5755.93|5756.79|5756.79|5757.44|5757.44|5755.93|5755.93|0
1646653200000|2022-03-07 11:40:00|5757.26|5757.26|5759.93|5759.93|5761.48|5761.48|5757.26|5757.26|0
1646653500000|2022-03-07 11:45:00|5761.7|5761.7|5767.58|5767.58|5768.1|5768.1|5761.7|5761.7|0
1646653800000|2022-03-07 11:50:00|5767.09|5767.09|5771.52|5771.52|5773.92|5773.92|5765.96|5765.96|0
1646654100000|2022-03-07 11:55:00|5775.41|5775.41|5778.84|5778.84|5781.25|5781.25|5775.19|5775.19|0
1646654400000|2022-03-07 12:00:00|5776.93|5776.93|5795.13|5795.13|5795.13|5795.13|5776.93|5776.93|0
1646654700000|2022-03-07 12:05:00|5802.57|5802.57|5809.57|5809.57|5809.57|5809.57|5802.12|5802.12|0
1646655000000|2022-03-07 12:10:00|5803.1|5803.1|5796.98|5796.98|5804.68|5804.68|5796.98|5796.98|0
1646655300000|2022-03-07 12:15:00|5800.97|5800.97|5808.01|5808.01|5808.53|5808.53|5800.97|5800.97|0
1646655600000|2022-03-07 12:20:00|5816.31|5816.31|5814.72|5814.72|5819.66|5819.66|5814.72|5814.72|0
1646655900000|2022-03-07 12:25:00|5816.23|5816.23|5809.88|5809.88|5816.23|5816.23|5803.69|5803.69|0
1646656200000|2022-03-07 12:30:00|5813.12|5813.12|5811.09|5811.09|5813.49|5813.49|5810.94|5810.94|0
1646656500000|2022-03-07 12:35:00|5817.94|5817.94|5819.65|5819.65|5819.65|5819.65|5817.39|5817.39|0
1646656800000|2022-03-07 12:40:00|5814.55|5814.55|5822.07|5822.07|5822.07|5822.07|5814.55|5814.55|0
1646657100000|2022-03-07 12:45:00|5821.9|5821.9|5809.04|5809.04|5821.9|5821.9|5809.04|5809.04|0
1646657400000|2022-03-07 12:50:00|5807.15|5807.15|5808.04|5808.04|5810.14|5810.14|5805.6|5805.6|0
1646657700000|2022-03-07 12:55:00|5808.17|5808.17|5811.02|5811.02|5812.89|5812.89|5808.17|5808.17|0
1646658000000|2022-03-07 13:00:00|5813.33|5813.33|5821.29|5821.29|5823.19|5823.19|5813.33|5813.33|0
1646658300000|2022-03-07 13:05:00|5823.46|5823.46|5835.37|5835.37|5835.37|5835.37|5823.46|5823.46|0
1646658600000|2022-03-07 13:10:00|5835.04|5835.04|5854.84|5854.84|5854.84|5854.84|5835.04|5835.04|0
1646658900000|2022-03-07 13:15:00|5854.34|5854.34|5856.52|5856.52|5857.4|5857.4|5854.34|5854.34|0
1646659200000|2022-03-07 13:20:00|5856.37|5856.37|5861.93|5861.93|5861.93|5861.93|5856.19|5856.19|0
1646659500000|2022-03-07 13:25:00|5861.2|5861.2|5862.62|5862.62|5862.62|5862.62|5856.78|5856.78|0
1646659800000|2022-03-07 13:30:00|5863.55|5863.55|5861.55|5861.55|5865.78|5865.78|5857.84|5857.84|0
1646660100000|2022-03-07 13:35:00|5862.98|5862.98|5858.97|5858.97|5864.2|5864.2|5858.97|5858.97|0
1646660400000|2022-03-07 13:40:00|5860.3|5860.3|5862.18|5862.18|5862.66|5862.66|5857.75|5857.75|0
1646660700000|2022-03-07 13:45:00|5864.89|5864.89|5874.65|5874.65|5874.65|5874.65|5863.99|5863.99|0
1646661000000|2022-03-07 13:50:00|5876.99|5876.99|5883.24|5883.24|5883.24|5883.24|5873.94|5873.94|0
1646661300000|2022-03-07 13:55:00|5881.71|5881.71|5886.93|5886.93|5886.93|5886.93|5879.85|5879.85|0
1646661600000|2022-03-07 14:00:00|5884.59|5884.59|5890.4|5890.4|5890.4|5890.4|5881.05|5881.05|0
1646661900000|2022-03-07 14:05:00|5894.52|5894.52|5898.39|5898.39|5899.45|5899.45|5894.52|5894.52|0
1646662200000|2022-03-07 14:10:00|5898.34|5898.34|5897.24|5897.24|5898.34|5898.34|5891.27|5891.27|0
1646662500000|2022-03-07 14:15:00|5902.32|5902.32|5900.14|5900.14|5902.32|5902.32|5898.53|5898.53|0
1646662800000|2022-03-07 14:20:00|5902.12|5902.12|5914.62|5914.62|5914.62|5914.62|5902.12|5902.12|0
1646663100000|2022-03-07 14:25:00|5913.91|5913.91|5914.39|5914.39|5914.39|5914.39|5911.4|5911.4|0
1646663400000|2022-03-07 14:30:00|5913.54|5913.54|5909.11|5909.11|5922.86|5922.86|5909.11|5909.11|0
1646663700000|2022-03-07 14:35:00|5903.06|5903.06|5910.28|5910.28|5910.28|5910.28|5901.75|5901.75|0
1646664000000|2022-03-07 14:40:00|5912.14|5912.14|5898.57|5898.57|5912.21|5912.21|5898.57|5898.57|0
1646664300000|2022-03-07 14:45:00|5895.12|5895.12|5894.46|5894.46|5901.3|5901.3|5894.13|5894.13|0
1646664600000|2022-03-07 14:50:00|5900.71|5900.71|5905.52|5905.52|5907.96|5907.96|5900.71|5900.71|0
1646664900000|2022-03-07 14:55:00|5907.4|5907.4|5893.82|5893.82|5907.84|5907.84|5893.82|5893.82|0
1646665200000|2022-03-07 15:00:00|5890.21|5890.21|5885.36|5885.36|5890.24|5890.24|5885.36|5885.36|0
1646665500000|2022-03-07 15:05:00|5889.91|5889.91|5880.3|5880.3|5889.91|5889.91|5880.3|5880.3|0
1646665800000|2022-03-07 15:10:00|5876.04|5876.04|5856.17|5856.17|5876.04|5876.04|5856.17|5856.17|0
1646666100000|2022-03-07 15:15:00|5856.15|5856.15|5857.96|5857.96|5860.7|5860.7|5856.15|5856.15|0
1646666400000|2022-03-07 15:20:00|5852.55|5852.55|5841.31|5841.31|5853.76|5853.76|5841.31|5841.31|0
1646666700000|2022-03-07 15:25:00|5841.69|5841.69|5843.33|5843.33|5845.82|5845.82|5841.69|5841.69|0
1646667000000|2022-03-07 15:30:00|5845.22|5845.22|5851.51|5851.51|5851.51|5851.51|5844.52|5844.52|0
1646667300000|2022-03-07 15:35:00|5850.02|5850.02|5850.37|5850.37|5856.73|5856.73|5849.97|5849.97|0
1646667600000|2022-03-07 15:40:00|5849.76|5849.76|5848.25|5848.25|5850.97|5850.97|5843.08|5843.08|0
1646667900000|2022-03-07 15:45:00|5850.07|5850.07|5837.51|5837.51|5851.13|5851.13|5837.51|5837.51|0
1646668200000|2022-03-07 15:50:00|5840.2|5840.2|5839.06|5839.06|5841.02|5841.02|5839.06|5839.06|0
1646668500000|2022-03-07 15:55:00|5839.22|5839.22|5841.78|5841.78|5841.78|5841.78|5838.18|5838.18|0
1646668800000|2022-03-07 16:00:00|5839.53|5839.53|5837.02|5837.02|5839.53|5839.53|5837.02|5837.02|0
1646669100000|2022-03-07 16:05:00|5840.04|5840.04|5847.3|5847.3|5853.36|5853.36|5840.04|5840.04|0
1646669400000|2022-03-07 16:10:00|5848.15|5848.15|5836.73|5836.73|5848.15|5848.15|5836.73|5836.73|0
1646669700000|2022-03-07 16:15:00|5840.46|5840.46|5847.75|5847.75|5847.75|5847.75|5840.46|5840.46|0
1646670000000|2022-03-07 16:20:00|5846.83|5846.83|5846.68|5846.68|5852.16|5852.16|5846.68|5846.68|0
1646670300000|2022-03-07 16:25:00|5845.15|5845.15|5845.7|5845.7|5846.15|5846.15|5843.57|5843.57|0
1646727300000|2022-03-08 08:15:00|5829.96|5829.96|5829.93|5829.93|5834.21|5834.21|5827.54|5827.54|0
1646727600000|2022-03-08 08:20:00|5840.91|5840.91|5866.6|5866.6|5866.6|5866.6|5840.91|5840.91|0
1646727900000|2022-03-08 08:25:00|5863.82|5863.82|5867.73|5867.73|5867.73|5867.73|5858.23|5858.23|0
1646728200000|2022-03-08 08:30:00|5861.68|5861.68|5868.71|5868.71|5869.68|5869.68|5859.62|5859.62|0
1646728500000|2022-03-08 08:35:00|5860.59|5860.59|5866.37|5866.37|5866.37|5866.37|5860.59|5860.59|0
1646728800000|2022-03-08 08:40:00|5861.97|5861.97|5850.22|5850.22|5868.95|5868.95|5850.22|5850.22|0
1646729100000|2022-03-08 08:45:00|5846.55|5846.55|5858.56|5858.56|5861.64|5861.64|5846.55|5846.55|0
1646729400000|2022-03-08 08:50:00|5853.78|5853.78|5836.85|5836.85|5853.78|5853.78|5836.85|5836.85|0
1646729700000|2022-03-08 08:55:00|5836.73|5836.73|5838.22|5838.22|5842.41|5842.41|5836.59|5836.59|0
1646730000000|2022-03-08 09:00:00|5839.54|5839.54|5857.17|5857.17|5857.17|5857.17|5839.54|5839.54|0
1646730300000|2022-03-08 09:05:00|5856.36|5856.36|5852.09|5852.09|5856.36|5856.36|5849.33|5849.33|0
1646730600000|2022-03-08 09:10:00|5856.75|5856.75|5859.63|5859.63|5862.64|5862.64|5856.75|5856.75|0
1646730900000|2022-03-08 09:15:00|5857.91|5857.91|5858.34|5858.34|5858.86|5858.86|5857.52|5857.52|0
1646731200000|2022-03-08 09:20:00|5856.97|5856.97|5846.98|5846.98|5856.97|5856.97|5844.19|5844.19|0
1646731500000|2022-03-08 09:25:00|5846.42|5846.42|5844.43|5844.43|5846.42|5846.42|5844.43|5844.43|0
1646731800000|2022-03-08 09:30:00|5844.98|5844.98|5842.81|5842.81|5845.63|5845.63|5836.64|5836.64|0
1646732100000|2022-03-08 09:35:00|5848.04|5848.04|5845.79|5845.79|5849.21|5849.21|5845.79|5845.79|0
1646732400000|2022-03-08 09:40:00|5843.83|5843.83|5838.22|5838.22|5843.83|5843.83|5836.52|5836.52|0
1646732700000|2022-03-08 09:45:00|5835.92|5835.92|5837.61|5837.61|5837.61|5837.61|5832.13|5832.13|0
1646733000000|2022-03-08 09:50:00|5840.75|5840.75|5838.64|5838.64|5840.75|5840.75|5838.64|5838.64|0
1646733300000|2022-03-08 09:55:00|5832.53|5832.53|5824.69|5824.69|5832.53|5832.53|5823.31|5823.31|0
1646733600000|2022-03-08 10:00:00|5827.55|5827.55|5825.73|5825.73|5828.97|5828.97|5825.73|5825.73|0
1646733900000|2022-03-08 10:05:00|5824.91|5824.91|5816.72|5816.72|5824.91|5824.91|5813.6|5813.6|0
1646734200000|2022-03-08 10:10:00|5818.1|5818.1|5826.47|5826.47|5826.47|5826.47|5816.56|5816.56|0
1646734500000|2022-03-08 10:15:00|5828.55|5828.55|5808.23|5808.23|5828.55|5828.55|5808.23|5808.23|0
1646734800000|2022-03-08 10:20:00|5800.09|5800.09|5803.78|5803.78|5806.4|5806.4|5799.94|5799.94|0
1646735100000|2022-03-08 10:25:00|5804.63|5804.63|5815.31|5815.31|5816.19|5816.19|5804.63|5804.63|0
1646735400000|2022-03-08 10:30:00|5819.95|5819.95|5808.72|5808.72|5819.95|5819.95|5808.72|5808.72|0
1646735700000|2022-03-08 10:35:00|5810.95|5810.95|5809.78|5809.78|5812.33|5812.33|5809.54|5809.54|0
1646736000000|2022-03-08 10:40:00|5802.77|5802.77|5806.21|5806.21|5806.21|5806.21|5801.6|5801.6|0
1646736300000|2022-03-08 10:45:00|5804.66|5804.66|5807.92|5807.92|5807.92|5807.92|5801.6|5801.6|0
1646736600000|2022-03-08 10:50:00|5809.07|5809.07|5808.76|5808.76|5809.07|5809.07|5806.06|5806.06|0
1646736900000|2022-03-08 10:55:00|5804.55|5804.55|5801.37|5801.37|5804.95|5804.95|5801.37|5801.37|0
1646737200000|2022-03-08 11:00:00|5800.08|5800.08|5792.06|5792.06|5800.08|5800.08|5792.06|5792.06|0
1646737500000|2022-03-08 11:05:00|5790.74|5790.74|5791.29|5791.29|5792.91|5792.91|5789.4|5789.4|0
1646737800000|2022-03-08 11:10:00|5792.53|5792.53|5791.31|5791.31|5792.61|5792.61|5790.82|5790.82|0
1646738100000|2022-03-08 11:15:00|5792.58|5792.58|5790.69|5790.69|5792.58|5792.58|5788.33|5788.33|0
1646738400000|2022-03-08 11:20:00|5790.1|5790.1|5792.81|5792.81|5792.81|5792.81|5789.25|5789.25|0
1646738700000|2022-03-08 11:25:00|5792.68|5792.68|5796.04|5796.04|5796.04|5796.04|5792.68|5792.68|0
1646739000000|2022-03-08 11:30:00|5794.86|5794.86|5802.07|5802.07|5802.07|5802.07|5794.86|5794.86|0
1646739300000|2022-03-08 11:35:00|5800.83|5800.83|5798.35|5798.35|5800.83|5800.83|5798.35|5798.35|0
1646739600000|2022-03-08 11:40:00|5796|5796|5794.78|5794.78|5796.41|5796.41|5794.31|5794.31|0
1646739900000|2022-03-08 11:45:00|5796.3|5796.3|5796.62|5796.62|5796.62|5796.62|5794.18|5794.18|0
1646740200000|2022-03-08 11:50:00|5795.74|5795.74|5798.47|5798.47|5800.7|5800.7|5795.74|5795.74|0
1646740500000|2022-03-08 11:55:00|5797.64|5797.64|5801.3|5801.3|5801.3|5801.3|5797.64|5797.64|0
1646740800000|2022-03-08 12:00:00|5801.89|5801.89|5802.49|5802.49|5804.97|5804.97|5801.89|5801.89|0
1646741100000|2022-03-08 12:05:00|5803.56|5803.56|5802.91|5802.91|5806.76|5806.76|5802.91|5802.91|0
1646741400000|2022-03-08 12:10:00|5806.05|5806.05|5809.79|5809.79|5814.53|5814.53|5806.05|5806.05|0
1646741700000|2022-03-08 12:15:00|5810.34|5810.34|5814.19|5814.19|5814.19|5814.19|5810.34|5810.34|0
1646742000000|2022-03-08 12:20:00|5816.51|5816.51|5819.28|5819.28|5819.28|5819.28|5816.51|5816.51|0
1646742300000|2022-03-08 12:25:00|5822.04|5822.04|5820.48|5820.48|5825.05|5825.05|5819.08|5819.08|0
1646742600000|2022-03-08 12:30:00|5818.43|5818.43|5820.6|5820.6|5820.6|5820.6|5816.67|5816.67|0
1646742900000|2022-03-08 12:35:00|5821.49|5821.49|5819.58|5819.58|5821.49|5821.49|5819.58|5819.58|0
1646743200000|2022-03-08 12:40:00|5820.08|5820.08|5817.4|5817.4|5820.08|5820.08|5817.39|5817.39|0
1646743500000|2022-03-08 12:45:00|5811.35|5811.35|5806.05|5806.05|5811.35|5811.35|5803.77|5803.77|0
1646743800000|2022-03-08 12:50:00|5806.63|5806.63|5800.97|5800.97|5806.63|5806.63|5799.19|5799.19|0
1646744100000|2022-03-08 12:55:00|5799.12|5799.12|5803.1|5803.1|5803.45|5803.45|5796.38|5796.38|0
1646744400000|2022-03-08 13:00:00|5805.66|5805.66|5795.53|5795.53|5805.66|5805.66|5795.53|5795.53|0
1646744700000|2022-03-08 13:05:00|5797.51|5797.51|5798.52|5798.52|5798.55|5798.55|5796.61|5796.61|0
1646745000000|2022-03-08 13:10:00|5794.55|5794.55|5789.3|5789.3|5794.55|5794.55|5785.15|5785.15|0
1646745300000|2022-03-08 13:15:00|5789.5|5789.5|5789.97|5789.97|5790.44|5790.44|5789.45|5789.45|0
1646745600000|2022-03-08 13:20:00|5788.66|5788.66|5788.47|5788.47|5788.66|5788.66|5783.45|5783.45|0
1646745900000|2022-03-08 13:25:00|5785.63|5785.63|5787.03|5787.03|5787.03|5787.03|5784.5|5784.5|0
1646746200000|2022-03-08 13:30:00|5786.51|5786.51|5792.39|5792.39|5792.39|5792.39|5786.01|5786.01|0
1646746500000|2022-03-08 13:35:00|5793.02|5793.02|5799.09|5799.09|5799.2|5799.2|5793.02|5793.02|0
1646746800000|2022-03-08 13:40:00|5801.74|5801.74|5804.55|5804.55|5807.43|5807.43|5801.74|5801.74|0
1646747100000|2022-03-08 13:45:00|5803.67|5803.67|5811.25|5811.25|5811.25|5811.25|5803.67|5803.67|0
1646747400000|2022-03-08 13:50:00|5812.69|5812.69|5823.34|5823.34|5823.34|5823.34|5811.22|5811.22|0
1646747700000|2022-03-08 13:55:00|5822.27|5822.27|5821.13|5821.13|5824.45|5824.45|5821.13|5821.13|0
1646748000000|2022-03-08 14:00:00|5818.76|5818.76|5823.71|5823.71|5823.71|5823.71|5817.69|5817.69|0
1646748300000|2022-03-08 14:05:00|5822.97|5822.97|5820.14|5820.14|5824.65|5824.65|5820.14|5820.14|0
1646748600000|2022-03-08 14:10:00|5818.1|5818.1|5818.05|5818.05|5818.1|5818.1|5816.05|5816.05|0
1646748900000|2022-03-08 14:15:00|5818.35|5818.35|5816.46|5816.46|5820.34|5820.34|5816.46|5816.46|0
1646749200000|2022-03-08 14:20:00|5818.8|5818.8|5827.62|5827.62|5827.62|5827.62|5818.8|5818.8|0
1646749500000|2022-03-08 14:25:00|5827.71|5827.71|5824.53|5824.53|5829.57|5829.57|5824.53|5824.53|0
1646749800000|2022-03-08 14:30:00|5825.66|5825.66|5822.92|5822.92|5829.45|5829.45|5822.6|5822.6|0
1646750100000|2022-03-08 14:35:00|5819.18|5819.18|5816.56|5816.56|5826.35|5826.35|5816.56|5816.56|0
1646750400000|2022-03-08 14:40:00|5813.99|5813.99|5828.68|5828.68|5828.68|5828.68|5811.73|5811.73|0
1646750700000|2022-03-08 14:45:00|5825.28|5825.28|5819.93|5819.93|5825.28|5825.28|5819.09|5819.09|0
1646751000000|2022-03-08 14:50:00|5818.19|5818.19|5815.26|5815.26|5818.19|5818.19|5814.87|5814.87|0
1646751300000|2022-03-08 14:55:00|5811.63|5811.63|5809.91|5809.91|5811.63|5811.63|5805.53|5805.53|0
1646751600000|2022-03-08 15:00:00|5811.83|5811.83|5805.36|5805.36|5811.83|5811.83|5805.36|5805.36|0
1646751900000|2022-03-08 15:05:00|5804.17|5804.17|5800.56|5800.56|5807.96|5807.96|5800.56|5800.56|0
1646752200000|2022-03-08 15:10:00|5798.06|5798.06|5798.57|5798.57|5799.95|5799.95|5797.37|5797.37|0
1646752500000|2022-03-08 15:15:00|5799.77|5799.77|5808.53|5808.53|5812.36|5812.36|5799.77|5799.77|0
1646752800000|2022-03-08 15:20:00|5812.71|5812.71|5811.39|5811.39|5812.71|5812.71|5807.73|5807.73|0
1646753100000|2022-03-08 15:25:00|5803.77|5803.77|5805.9|5805.9|5806.91|5806.91|5803.77|5803.77|0
1646753400000|2022-03-08 15:30:00|5808.48|5808.48|5796.91|5796.91|5808.61|5808.61|5796.91|5796.91|0
1646753700000|2022-03-08 15:35:00|5795.93|5795.93|5800.08|5800.08|5800.23|5800.23|5795.81|5795.81|0
1646754000000|2022-03-08 15:40:00|5796.91|5796.91|5795.02|5795.02|5798.78|5798.78|5795.02|5795.02|0
1646754300000|2022-03-08 15:45:00|5796.27|5796.27|5796.92|5796.92|5798.44|5798.44|5795.58|5795.58|0
1646754600000|2022-03-08 15:50:00|5797.12|5797.12|5798.46|5798.46|5801.11|5801.11|5796.35|5796.35|0
1646754900000|2022-03-08 15:55:00|5805.79|5805.79|5816.61|5816.61|5816.61|5816.61|5805.79|5805.79|0
1646755200000|2022-03-08 16:00:00|5817.63|5817.63|5817.48|5817.48|5818.24|5818.24|5813.85|5813.85|0
1646755500000|2022-03-08 16:05:00|5818.79|5818.79|5806.42|5806.42|5818.79|5818.79|5806.42|5806.42|0
1646755800000|2022-03-08 16:10:00|5807.59|5807.59|5814.72|5814.72|5814.72|5814.72|5807.37|5807.37|0
1646756100000|2022-03-08 16:15:00|5816.86|5816.86|5816.42|5816.42|5819.01|5819.01|5815.56|5815.56|0
1646756400000|2022-03-08 16:20:00|5818.62|5818.62|5810.52|5810.52|5818.62|5818.62|5809.32|5809.32|0
1646756700000|2022-03-08 16:25:00|5808.6|5808.6|5814.38|5814.38|5814.38|5814.38|5808.16|5808.16|0
1646813700000|2022-03-09 08:15:00|5890.79|5890.79|5868.97|5868.97|5890.79|5890.79|5850.89|5850.89|0
1646814000000|2022-03-09 08:20:00|5864.49|5864.49|5852.4|5852.4|5864.49|5864.49|5850.95|5850.95|0
1646814300000|2022-03-09 08:25:00|5848.46|5848.46|5846.97|5846.97|5850.72|5850.72|5846.97|5846.97|0
1646814600000|2022-03-09 08:30:00|5841.42|5841.42|5864.98|5864.98|5865.84|5865.84|5841.42|5841.42|0
1646814900000|2022-03-09 08:35:00|5860.96|5860.96|5858.76|5858.76|5860.96|5860.96|5851.16|5851.16|0
1646815200000|2022-03-09 08:40:00|5859.44|5859.44|5867.26|5867.26|5867.67|5867.67|5857.16|5857.16|0
1646815500000|2022-03-09 08:45:00|5872.92|5872.92|5873.86|5873.86|5873.86|5873.86|5870.51|5870.51|0
1646815800000|2022-03-09 08:50:00|5870.22|5870.22|5882.54|5882.54|5882.54|5882.54|5870.22|5870.22|0
1646816100000|2022-03-09 08:55:00|5881.55|5881.55|5880.38|5880.38|5881.8|5881.8|5877.41|5877.41|0
1646816400000|2022-03-09 09:00:00|5876.22|5876.22|5881.69|5881.69|5881.69|5881.69|5876.22|5876.22|0
1646816700000|2022-03-09 09:05:00|5882.52|5882.52|5882.69|5882.69|5886.28|5886.28|5880.48|5880.48|0
1646817000000|2022-03-09 09:10:00|5879.8|5879.8|5884.88|5884.88|5886.12|5886.12|5879.8|5879.8|0
1646817300000|2022-03-09 09:15:00|5885.77|5885.77|5890.35|5890.35|5890.35|5890.35|5885.77|5885.77|0
1646817600000|2022-03-09 09:20:00|5889.78|5889.78|5892.11|5892.11|5892.11|5892.11|5886.02|5886.02|0
1646817900000|2022-03-09 09:25:00|5890.59|5890.59|5905.1|5905.1|5905.13|5905.13|5890.59|5890.59|0
1646818200000|2022-03-09 09:30:00|5907.73|5907.73|5908.88|5908.88|5913.08|5913.08|5907.7|5907.7|0
1646818500000|2022-03-09 09:35:00|5920.09|5920.09|5914.8|5914.8|5920.09|5920.09|5913.89|5913.89|0
1646818800000|2022-03-09 09:40:00|5918.76|5918.76|5919.85|5919.85|5919.85|5919.85|5917.09|5917.09|0
1646819100000|2022-03-09 09:45:00|5917.58|5917.58|5910.73|5910.73|5920.67|5920.67|5910.01|5910.01|0
1646819400000|2022-03-09 09:50:00|5907.83|5907.83|5913.46|5913.46|5915.13|5915.13|5907.83|5907.83|0
1646819700000|2022-03-09 09:55:00|5907.64|5907.64|5894.52|5894.52|5907.64|5907.64|5894.52|5894.52|0
1646820000000|2022-03-09 10:00:00|5897.08|5897.08|5898.55|5898.55|5898.55|5898.55|5895.92|5895.92|0
1646820300000|2022-03-09 10:05:00|5900.65|5900.65|5903.75|5903.75|5903.75|5903.75|5900.65|5900.65|0
1646820600000|2022-03-09 10:10:00|5905.04|5905.04|5909.03|5909.03|5909.42|5909.42|5905.04|5905.04|0
1646820900000|2022-03-09 10:15:00|5911.27|5911.27|5911.03|5911.03|5912.47|5912.47|5910.65|5910.65|0
1646821200000|2022-03-09 10:20:00|5906.62|5906.62|5904.93|5904.93|5906.62|5906.62|5902.06|5902.06|0
1646821500000|2022-03-09 10:25:00|5905.14|5905.14|5908.4|5908.4|5909.13|5909.13|5905.14|5905.14|0
1646821800000|2022-03-09 10:30:00|5909.19|5909.19|5911.44|5911.44|5912.54|5912.54|5909.17|5909.17|0
1646822100000|2022-03-09 10:35:00|5911.73|5911.73|5917.8|5917.8|5917.8|5917.8|5911.73|5911.73|0
1646822400000|2022-03-09 10:40:00|5918.03|5918.03|5914.7|5914.7|5918.03|5918.03|5914.22|5914.22|0
1646822700000|2022-03-09 10:45:00|5912.88|5912.88|5903.06|5903.06|5912.88|5912.88|5903.06|5903.06|0
1646823000000|2022-03-09 10:50:00|5903.19|5903.19|5899.92|5899.92|5903.19|5903.19|5896.68|5896.68|0
1646823300000|2022-03-09 10:55:00|5899.04|5899.04|5888.49|5888.49|5899.06|5899.06|5888.49|5888.49|0
1646823600000|2022-03-09 11:00:00|5893.89|5893.89|5891.89|5891.89|5894.15|5894.15|5891.89|5891.89|0
1646823900000|2022-03-09 11:05:00|5892.92|5892.92|5898.29|5898.29|5898.29|5898.29|5892.92|5892.92|0
1646824200000|2022-03-09 11:10:00|5900.52|5900.52|5896.74|5896.74|5900.52|5900.52|5896.74|5896.74|0
1646824500000|2022-03-09 11:15:00|5894.08|5894.08|5899.96|5899.96|5899.96|5899.96|5893.76|5893.76|0
1646824800000|2022-03-09 11:20:00|5894.79|5894.79|5892.82|5892.82|5894.79|5894.79|5891.15|5891.15|0
1646825100000|2022-03-09 11:25:00|5894.75|5894.75|5896.9|5896.9|5896.9|5896.9|5894.75|5894.75|0
1646825400000|2022-03-09 11:30:00|5895.23|5895.23|5890.65|5890.65|5895.23|5895.23|5890.65|5890.65|0
1646825700000|2022-03-09 11:35:00|5886.26|5886.26|5889.96|5889.96|5891.12|5891.12|5886.26|5886.26|0
1646826000000|2022-03-09 11:40:00|5887.33|5887.33|5885.37|5885.37|5888.23|5888.23|5885.37|5885.37|0
1646826300000|2022-03-09 11:45:00|5882.06|5882.06|5879.67|5879.67|5882.06|5882.06|5878.56|5878.56|0
1646826600000|2022-03-09 11:50:00|5882.02|5882.02|5875.3|5875.3|5882.02|5882.02|5875.3|5875.3|0
1646826900000|2022-03-09 11:55:00|5877.98|5877.98|5879.67|5879.67|5879.67|5879.67|5877.05|5877.05|0
1646827200000|2022-03-09 12:00:00|5875.66|5875.66|5880.49|5880.49|5880.49|5880.49|5875.01|5875.01|0
1646827500000|2022-03-09 12:05:00|5878.3|5878.3|5879.05|5879.05|5879.05|5879.05|5873.96|5873.96|0
1646827800000|2022-03-09 12:10:00|5878.73|5878.73|5884.92|5884.92|5884.92|5884.92|5878.73|5878.73|0
1646828100000|2022-03-09 12:15:00|5887.79|5887.79|5890.14|5890.14|5890.14|5890.14|5887.45|5887.45|0
1646828400000|2022-03-09 12:20:00|5888.99|5888.99|5893.35|5893.35|5893.35|5893.35|5888.99|5888.99|0
1646828700000|2022-03-09 12:25:00|5895.52|5895.52|5896.09|5896.09|5896.09|5896.09|5895.07|5895.07|0
1646829000000|2022-03-09 12:30:00|5898.11|5898.11|5898.83|5898.83|5901.15|5901.15|5898.11|5898.11|0
1646829300000|2022-03-09 12:35:00|5899.86|5899.86|5898.16|5898.16|5899.86|5899.86|5898.16|5898.16|0
1646829600000|2022-03-09 12:40:00|5896.73|5896.73|5888.99|5888.99|5896.88|5896.88|5888.99|5888.99|0
1646829900000|2022-03-09 12:45:00|5891.29|5891.29|5891.62|5891.62|5894.2|5894.2|5891.29|5891.29|0
1646830200000|2022-03-09 12:50:00|5895.1|5895.1|5896.36|5896.36|5896.36|5896.36|5895.1|5895.1|0
1646830500000|2022-03-09 12:55:00|5895.07|5895.07|5894.18|5894.18|5895.07|5895.07|5892.43|5892.43|0
1646830800000|2022-03-09 13:00:00|5896.11|5896.11|5894.4|5894.4|5896.3|5896.3|5894.4|5894.4|0
1646831100000|2022-03-09 13:05:00|5894.69|5894.69|5893.82|5893.82|5894.96|5894.96|5893.82|5893.82|0
1646831400000|2022-03-09 13:10:00|5897.42|5897.42|5894.41|5894.41|5897.42|5897.42|5894.41|5894.41|0
1646831700000|2022-03-09 13:15:00|5888.74|5888.74|5891.43|5891.43|5891.43|5891.43|5888.74|5888.74|0
1646832000000|2022-03-09 13:20:00|5889.95|5889.95|5887.21|5887.21|5889.95|5889.95|5887.21|5887.21|0
1646832300000|2022-03-09 13:25:00|5889.84|5889.84|5884.35|5884.35|5889.84|5889.84|5884.35|5884.35|0
1646832600000|2022-03-09 13:30:00|5884.22|5884.22|5885.52|5885.52|5885.52|5885.52|5883.82|5883.82|0
1646832900000|2022-03-09 13:35:00|5885.62|5885.62|5883.85|5883.85|5886.14|5886.14|5883.85|5883.85|0
1646833200000|2022-03-09 13:40:00|5882.42|5882.42|5882.37|5882.37|5882.42|5882.42|5879.2|5879.2|0
1646833500000|2022-03-09 13:45:00|5880.33|5880.33|5880.23|5880.23|5881.16|5881.16|5879.5|5879.5|0
1646833800000|2022-03-09 13:50:00|5880.32|5880.32|5877.86|5877.86|5880.32|5880.32|5877.85|5877.85|0
1646834100000|2022-03-09 13:55:00|5877.72|5877.72|5873.53|5873.53|5877.72|5877.72|5873.53|5873.53|0
1646834400000|2022-03-09 14:00:00|5870.6|5870.6|5876.44|5876.44|5876.44|5876.44|5867.8|5867.8|0
1646834700000|2022-03-09 14:05:00|5876.48|5876.48|5902.92|5902.92|5902.92|5902.92|5876.48|5876.48|0
1646835000000|2022-03-09 14:10:00|5899.93|5899.93|5897.17|5897.17|5903.15|5903.15|5897.17|5897.17|0
1646835300000|2022-03-09 14:15:00|5900.11|5900.11|5899.67|5899.67|5903.68|5903.68|5899.67|5899.67|0
1646835600000|2022-03-09 14:20:00|5899.71|5899.71|5896.79|5896.79|5901.42|5901.42|5895.87|5895.87|0
1646835900000|2022-03-09 14:25:00|5896.17|5896.17|5899.11|5899.11|5901.28|5901.28|5895.05|5895.05|0
1646836200000|2022-03-09 14:30:00|5901.52|5901.52|5898.93|5898.93|5902.7|5902.7|5898.93|5898.93|0
1646836500000|2022-03-09 14:35:00|5897.03|5897.03|5895.91|5895.91|5897.11|5897.11|5892.14|5892.14|0
1646836800000|2022-03-09 14:40:00|5900.92|5900.92|5912.39|5912.39|5916.82|5916.82|5900.92|5900.92|0
1646837100000|2022-03-09 14:45:00|5908.59|5908.59|5901.81|5901.81|5912.57|5912.57|5901.81|5901.81|0
1646837400000|2022-03-09 14:50:00|5907.06|5907.06|5886.93|5886.93|5907.06|5907.06|5886.93|5886.93|0
1646837700000|2022-03-09 14:55:00|5887.64|5887.64|5898.56|5898.56|5898.56|5898.56|5887.64|5887.64|0
1646838000000|2022-03-09 15:00:00|5899.22|5899.22|5906.3|5906.3|5908.84|5908.84|5899.22|5899.22|0
1646838300000|2022-03-09 15:05:00|5905.62|5905.62|5909.44|5909.44|5910.62|5910.62|5903.95|5903.95|0
1646838600000|2022-03-09 15:10:00|5907.36|5907.36|5909.31|5909.31|5909.31|5909.31|5907.36|5907.36|0
1646838900000|2022-03-09 15:15:00|5911.31|5911.31|5915.1|5915.1|5915.1|5915.1|5911.31|5911.31|0
1646839200000|2022-03-09 15:20:00|5911.07|5911.07|5912.85|5912.85|5916.86|5916.86|5911.07|5911.07|0
1646839500000|2022-03-09 15:25:00|5916.63|5916.63|5913.3|5913.3|5916.63|5916.63|5910.78|5910.78|0
1646839800000|2022-03-09 15:30:00|5913.47|5913.47|5914.48|5914.48|5916.08|5916.08|5913.25|5913.25|0
1646840100000|2022-03-09 15:35:00|5916.79|5916.79|5917.77|5917.77|5920.5|5920.5|5916.79|5916.79|0
1646840400000|2022-03-09 15:40:00|5918.51|5918.51|5921.88|5921.88|5921.88|5921.88|5918.49|5918.49|0
1646840700000|2022-03-09 15:45:00|5920.75|5920.75|5928.56|5928.56|5928.56|5928.56|5920.75|5920.75|0
1646841000000|2022-03-09 15:50:00|5929.65|5929.65|5935.67|5935.67|5935.67|5935.67|5929.65|5929.65|0
1646841300000|2022-03-09 15:55:00|5932.41|5932.41|5942.35|5942.35|5942.35|5942.35|5932.41|5932.41|0
1646841600000|2022-03-09 16:00:00|5946.91|5946.91|5938.85|5938.85|5946.91|5946.91|5938.85|5938.85|0
1646841900000|2022-03-09 16:05:00|5936.13|5936.13|5940.32|5940.32|5940.69|5940.69|5936.13|5936.13|0
1646842200000|2022-03-09 16:10:00|5938.62|5938.62|5930.55|5930.55|5938.62|5938.62|5930.55|5930.55|0
1646842500000|2022-03-09 16:15:00|5930.98|5930.98|5933.57|5933.57|5933.57|5933.57|5927.49|5927.49|0
1646842800000|2022-03-09 16:20:00|5932.51|5932.51|5933.65|5933.65|5933.65|5933.65|5928.66|5928.66|0
1646843100000|2022-03-09 16:25:00|5933.57|5933.57|5935.67|5935.67|5935.82|5935.82|5932.54|5932.54|0
1646900100000|2022-03-10 08:15:00|5978.57|5978.57|5987.47|5987.47|5995.41|5995.41|5978.57|5978.57|0
1646900400000|2022-03-10 08:20:00|5987.63|5987.63|5957.57|5957.57|5987.63|5987.63|5957.57|5957.57|0
1646900700000|2022-03-10 08:25:00|5949.02|5949.02|5943.53|5943.53|5949.02|5949.02|5937.25|5937.25|0
1646901000000|2022-03-10 08:30:00|5944.75|5944.75|5928.1|5928.1|5947.09|5947.09|5928.1|5928.1|0
1646901300000|2022-03-10 08:35:00|5932.4|5932.4|5939.48|5939.48|5939.48|5939.48|5932.4|5932.4|0
1646901600000|2022-03-10 08:40:00|5945.58|5945.58|5957.25|5957.25|5957.25|5957.25|5945.58|5945.58|0
1646901900000|2022-03-10 08:45:00|5957.18|5957.18|5952.39|5952.39|5957.18|5957.18|5949.44|5949.44|0
1646902200000|2022-03-10 08:50:00|5949.85|5949.85|5930.03|5930.03|5949.85|5949.85|5930.03|5930.03|0
1646902500000|2022-03-10 08:55:00|5930.96|5930.96|5944.38|5944.38|5944.38|5944.38|5930.96|5930.96|0
1646902800000|2022-03-10 09:00:00|5940.2|5940.2|5953.64|5953.64|5956.27|5956.27|5940.2|5940.2|0
1646903100000|2022-03-10 09:05:00|5959.82|5959.82|5960.86|5960.86|5961.32|5961.32|5956.6|5956.6|0
1646903400000|2022-03-10 09:10:00|5965.61|5965.61|5971.66|5971.66|5973.74|5973.74|5965.61|5965.61|0
1646903700000|2022-03-10 09:15:00|5973.5|5973.5|5972.5|5972.5|5973.5|5973.5|5970.37|5970.37|0
1646904000000|2022-03-10 09:20:00|5971.28|5971.28|5975.05|5975.05|5975.05|5975.05|5971.28|5971.28|0
1646904300000|2022-03-10 09:25:00|5970.36|5970.36|5967.15|5967.15|5970.36|5970.36|5965.17|5965.17|0
1646904600000|2022-03-10 09:30:00|5966.25|5966.25|5953.92|5953.92|5966.25|5966.25|5950.39|5950.39|0
1646904900000|2022-03-10 09:35:00|5953.75|5953.75|5952.19|5952.19|5953.75|5953.75|5950.2|5950.2|0
1646905200000|2022-03-10 09:40:00|5953.17|5953.17|5961.44|5961.44|5961.44|5961.44|5953.17|5953.17|0
1646905500000|2022-03-10 09:45:00|5963.34|5963.34|5949.62|5949.62|5963.34|5963.34|5949.62|5949.62|0
1646905800000|2022-03-10 09:50:00|5947.23|5947.23|5940.82|5940.82|5952.05|5952.05|5940.82|5940.82|0
1646906100000|2022-03-10 09:55:00|5938.13|5938.13|5923.59|5923.59|5938.13|5938.13|5923.36|5923.36|0
1646906400000|2022-03-10 10:00:00|5925.89|5925.89|5927.87|5927.87|5928.02|5928.02|5925.89|5925.89|0
1646906700000|2022-03-10 10:05:00|5929.39|5929.39|5932.69|5932.69|5936.47|5936.47|5929.39|5929.39|0
1646907000000|2022-03-10 10:10:00|5934.72|5934.72|5931.82|5931.82|5936.61|5936.61|5931.75|5931.75|0
1646907300000|2022-03-10 10:15:00|5932.16|5932.16|5936.54|5936.54|5938.23|5938.23|5932.16|5932.16|0
1646907600000|2022-03-10 10:20:00|5939.85|5939.85|5939.75|5939.75|5942.64|5942.64|5939.75|5939.75|0
1646907900000|2022-03-10 10:25:00|5938.58|5938.58|5942.79|5942.79|5942.99|5942.99|5938.58|5938.58|0
1646908200000|2022-03-10 10:30:00|5942.53|5942.53|5939.02|5939.02|5942.53|5942.53|5935.72|5935.72|0
1646908500000|2022-03-10 10:35:00|5942.59|5942.59|5937.54|5937.54|5942.59|5942.59|5935.58|5935.58|0
1646908800000|2022-03-10 10:40:00|5931.78|5931.78|5937.39|5937.39|5937.39|5937.39|5931.78|5931.78|0
1646909100000|2022-03-10 10:45:00|5937.26|5937.26|5939.04|5939.04|5939.04|5939.04|5937.26|5937.26|0
1646909400000|2022-03-10 10:50:00|5939.62|5939.62|5938.39|5938.39|5940.05|5940.05|5937.45|5937.45|0
1646909700000|2022-03-10 10:55:00|5937.89|5937.89|5932.38|5932.38|5937.89|5937.89|5932.38|5932.38|0
1646910000000|2022-03-10 11:00:00|5931.31|5931.31|5933.37|5933.37|5933.37|5933.37|5931.31|5931.31|0
1646910300000|2022-03-10 11:05:00|5933.94|5933.94|5933.19|5933.19|5933.94|5933.94|5929.87|5929.87|0
1646910600000|2022-03-10 11:10:00|5934.97|5934.97|5942.93|5942.93|5942.93|5942.93|5934.97|5934.97|0
1646910900000|2022-03-10 11:15:00|5941.61|5941.61|5942.85|5942.85|5944.5|5944.5|5941.45|5941.45|0
1646911200000|2022-03-10 11:20:00|5941.57|5941.57|5941.32|5941.32|5942.63|5942.63|5941.32|5941.32|0
1646911500000|2022-03-10 11:25:00|5941.78|5941.78|5941.73|5941.73|5943.82|5943.82|5941.73|5941.73|0
1646911800000|2022-03-10 11:30:00|5941.79|5941.79|5940.37|5940.37|5941.79|5941.79|5937.7|5937.7|0
1646912100000|2022-03-10 11:35:00|5941.56|5941.56|5935.57|5935.57|5941.56|5941.56|5935.57|5935.57|0
1646912400000|2022-03-10 11:40:00|5932.37|5932.37|5933.38|5933.38|5933.38|5933.38|5930.51|5930.51|0
1646912700000|2022-03-10 11:45:00|5933.67|5933.67|5929.6|5929.6|5934.23|5934.23|5929.6|5929.6|0
1646913000000|2022-03-10 11:50:00|5930.07|5930.07|5932.17|5932.17|5932.17|5932.17|5929.22|5929.22|0
1646913300000|2022-03-10 11:55:00|5931.32|5931.32|5933.06|5933.06|5934.91|5934.91|5931.32|5931.32|0
1646913600000|2022-03-10 12:00:00|5934.11|5934.11|5928.98|5928.98|5935.78|5935.78|5928.98|5928.98|0
1646913900000|2022-03-10 12:05:00|5926.79|5926.79|5931.54|5931.54|5931.54|5931.54|5926.79|5926.79|0
1646914200000|2022-03-10 12:10:00|5933|5933|5927.88|5927.88|5933|5933|5927.88|5927.88|0
1646914500000|2022-03-10 12:15:00|5928.12|5928.12|5930.26|5930.26|5930.26|5930.26|5927.2|5927.2|0
1646914800000|2022-03-10 12:20:00|5929.58|5929.58|5926.53|5926.53|5929.58|5929.58|5925.7|5925.7|0
1646915100000|2022-03-10 12:25:00|5926.35|5926.35|5929.6|5929.6|5929.6|5929.6|5925.76|5925.76|0
1646915400000|2022-03-10 12:30:00|5931.67|5931.67|5930.42|5930.42|5931.67|5931.67|5930.29|5930.29|0
1646915700000|2022-03-10 12:35:00|5926.83|5926.83|5926.73|5926.73|5927.23|5927.23|5926.15|5926.15|0
1646916000000|2022-03-10 12:40:00|5927.06|5927.06|5927.07|5927.07|5927.07|5927.07|5925.17|5925.17|0
1646916300000|2022-03-10 12:45:00|5926.34|5926.34|5915.13|5915.13|5926.34|5926.34|5909.72|5909.72|0
1646916600000|2022-03-10 12:50:00|5916.27|5916.27|5906.3|5906.3|5916.86|5916.86|5906.3|5906.3|0
1646916900000|2022-03-10 12:55:00|5906.48|5906.48|5910.62|5910.62|5910.62|5910.62|5904.61|5904.61|0
1646917200000|2022-03-10 13:00:00|5910.49|5910.49|5908.8|5908.8|5910.7|5910.7|5907.83|5907.83|0
1646917500000|2022-03-10 13:05:00|5904.29|5904.29|5913.03|5913.03|5913.56|5913.56|5904.29|5904.29|0
1646917800000|2022-03-10 13:10:00|5913.21|5913.21|5908.33|5908.33|5913.79|5913.79|5908.33|5908.33|0
1646918100000|2022-03-10 13:15:00|5904.02|5904.02|5906.08|5906.08|5906.39|5906.39|5903.74|5903.74|0
1646918400000|2022-03-10 13:20:00|5908.32|5908.32|5912.64|5912.64|5912.64|5912.64|5908.32|5908.32|0
1646918700000|2022-03-10 13:25:00|5912.43|5912.43|5919.95|5919.95|5919.95|5919.95|5912.43|5912.43|0
1646919000000|2022-03-10 13:30:00|5917.87|5917.87|5920.45|5920.45|5920.49|5920.49|5915.8|5915.8|0
1646919300000|2022-03-10 13:35:00|5922.34|5922.34|5928.16|5928.16|5928.16|5928.16|5922.34|5922.34|0
1646919600000|2022-03-10 13:40:00|5926.22|5926.22|5927.89|5927.89|5930.31|5930.31|5926.22|5926.22|0
1646919900000|2022-03-10 13:45:00|5927.22|5927.22|5921.05|5921.05|5927.22|5927.22|5921.05|5921.05|0
1646920200000|2022-03-10 13:50:00|5918.07|5918.07|5916.51|5916.51|5918.82|5918.82|5916.51|5916.51|0
1646920500000|2022-03-10 13:55:00|5914.26|5914.26|5913.27|5913.27|5916|5916|5913.27|5913.27|0
1646920800000|2022-03-10 14:00:00|5911.21|5911.21|5908.98|5908.98|5913.15|5913.15|5908.98|5908.98|0
1646921100000|2022-03-10 14:05:00|5910.76|5910.76|5904.12|5904.12|5910.76|5910.76|5904.12|5904.12|0
1646921400000|2022-03-10 14:10:00|5904.72|5904.72|5906.43|5906.43|5906.75|5906.75|5904.72|5904.72|0
1646921700000|2022-03-10 14:15:00|5909.02|5909.02|5914.86|5914.86|5914.86|5914.86|5909.02|5909.02|0
1646922000000|2022-03-10 14:20:00|5915.78|5915.78|5914.6|5914.6|5917.55|5917.55|5914.44|5914.44|0
1646922300000|2022-03-10 14:25:00|5915.14|5915.14|5917.47|5917.47|5917.47|5917.47|5915.14|5915.14|0
1646922600000|2022-03-10 14:30:00|5919.43|5919.43|5922.57|5922.57|5924.47|5924.47|5918.8|5918.8|0
1646922900000|2022-03-10 14:35:00|5925.29|5925.29|5920.61|5920.61|5925.29|5925.29|5920.61|5920.61|0
1646923200000|2022-03-10 14:40:00|5917.79|5917.79|5926.11|5926.11|5929.09|5929.09|5917.79|5917.79|0
1646923500000|2022-03-10 14:45:00|5927.2|5927.2|5927.63|5927.63|5932.37|5932.37|5927.2|5927.2|0
1646923800000|2022-03-10 14:50:00|5928.69|5928.69|5934.93|5934.93|5934.93|5934.93|5928.47|5928.47|0
1646924100000|2022-03-10 14:55:00|5936.67|5936.67|5957.19|5957.19|5957.19|5957.19|5936.67|5936.67|0
1646924400000|2022-03-10 15:00:00|5958.48|5958.48|5947.49|5947.49|5958.48|5958.48|5947.49|5947.49|0
1646924700000|2022-03-10 15:05:00|5946.46|5946.46|5944.45|5944.45|5947.61|5947.61|5942.73|5942.73|0
1646925000000|2022-03-10 15:10:00|5944.83|5944.83|5948.16|5948.16|5948.16|5948.16|5943.57|5943.57|0
1646925300000|2022-03-10 15:15:00|5950.51|5950.51|5958.16|5958.16|5958.16|5958.16|5950.51|5950.51|0
1646925600000|2022-03-10 15:20:00|5958.06|5958.06|5949.93|5949.93|5959.07|5959.07|5949.93|5949.93|0
1646925900000|2022-03-10 15:25:00|5946.62|5946.62|5949.54|5949.54|5951.01|5951.01|5946.42|5946.42|0
1646926200000|2022-03-10 15:30:00|5945.65|5945.65|5945.09|5945.09|5953.56|5953.56|5945.09|5945.09|0
1646926500000|2022-03-10 15:35:00|5941.35|5941.35|5941.11|5941.11|5942.7|5942.7|5941.11|5941.11|0
1646926800000|2022-03-10 15:40:00|5943.07|5943.07|5942.87|5942.87|5943.3|5943.3|5942.47|5942.47|0
1646927100000|2022-03-10 15:45:00|5939.66|5939.66|5941.78|5941.78|5941.78|5941.78|5935.7|5935.7|0
1646927400000|2022-03-10 15:50:00|5939.53|5939.53|5935.17|5935.17|5939.53|5939.53|5934.87|5934.87|0
1646927700000|2022-03-10 15:55:00|5934.99|5934.99|5932.41|5932.41|5934.99|5934.99|5931.33|5931.33|0
1646928000000|2022-03-10 16:00:00|5932.57|5932.57|5928.28|5928.28|5932.57|5932.57|5928.28|5928.28|0
1646928300000|2022-03-10 16:05:00|5926.19|5926.19|5921.37|5921.37|5928.15|5928.15|5921.27|5921.27|0
1646928600000|2022-03-10 16:10:00|5921.27|5921.27|5922.07|5922.07|5922.07|5922.07|5918.94|5918.94|0
1646928900000|2022-03-10 16:15:00|5922.26|5922.26|5922.23|5922.23|5922.26|5922.26|5920.05|5920.05|0
1646929200000|2022-03-10 16:20:00|5921|5921|5922.36|5922.36|5924.94|5924.94|5921|5921|0
1646929500000|2022-03-10 16:25:00|5921.72|5921.72|5914.51|5914.51|5921.72|5921.72|5914.51|5914.51|0
1646986500000|2022-03-11 08:15:00|5990.71|5990.71|5962.44|5962.44|5990.71|5990.71|5962.44|5962.44|0
1646986800000|2022-03-11 08:20:00|5958.52|5958.52|5960.62|5960.62|5968.75|5968.75|5958.52|5958.52|0
1646987100000|2022-03-11 08:25:00|5965.42|5965.42|5966.13|5966.13|5969.89|5969.89|5965.42|5965.42|0
1646987400000|2022-03-11 08:30:00|5971.61|5971.61|5962.64|5962.64|5971.61|5971.61|5962.64|5962.64|0
1646987700000|2022-03-11 08:35:00|5959.77|5959.77|5962.46|5962.46|5963.04|5963.04|5959.77|5959.77|0
1646988000000|2022-03-11 08:40:00|5958.46|5958.46|5958.28|5958.28|5959.42|5959.42|5958.28|5958.28|0
1646988300000|2022-03-11 08:45:00|5957.83|5957.83|5962.21|5962.21|5962.21|5962.21|5957.83|5957.83|0
1646988600000|2022-03-11 08:50:00|5964.62|5964.62|5967.63|5967.63|5967.65|5967.65|5963.44|5963.44|0
1646988900000|2022-03-11 08:55:00|5967.7|5967.7|5973.26|5973.26|5976|5976|5967.7|5967.7|0
1646989200000|2022-03-11 09:00:00|5970.35|5970.35|5966.55|5966.55|5971.92|5971.92|5966.55|5966.55|0
1646989500000|2022-03-11 09:05:00|5965.66|5965.66|5973.6|5973.6|5973.6|5973.6|5965.66|5965.66|0
1646989800000|2022-03-11 09:10:00|5970.5|5970.5|5977.72|5977.72|5977.72|5977.72|5970.5|5970.5|0
1646990100000|2022-03-11 09:15:00|5978.38|5978.38|5975.23|5975.23|5978.38|5978.38|5975.13|5975.13|0
1646990400000|2022-03-11 09:20:00|5976.75|5976.75|5983.75|5983.75|5983.75|5983.75|5975.87|5975.87|0
1646990700000|2022-03-11 09:25:00|5982.97|5982.97|5983.55|5983.55|5985.1|5985.1|5981.95|5981.95|0
1646991000000|2022-03-11 09:30:00|5982.78|5982.78|5989.96|5989.96|5989.96|5989.96|5982.78|5982.78|0
1646991300000|2022-03-11 09:35:00|5991.99|5991.99|5999.77|5999.77|5999.77|5999.77|5991.03|5991.03|0
1646991600000|2022-03-11 09:40:00|5998.61|5998.61|5995.48|5995.48|6002.67|6002.67|5995.48|5995.48|0
1646991900000|2022-03-11 09:45:00|5994.61|5994.61|5997.35|5997.35|5999.11|5999.11|5994.61|5994.61|0
1646992200000|2022-03-11 09:50:00|5998.99|5998.99|6007.57|6007.57|6007.57|6007.57|5998.99|5998.99|0
1646992500000|2022-03-11 09:55:00|6008.18|6008.18|6007.46|6007.46|6011.4|6011.4|6007.46|6007.46|0
1646992800000|2022-03-11 10:00:00|6007.6|6007.6|6007.19|6007.19|6008.89|6008.89|6006.71|6006.71|0
1646993100000|2022-03-11 10:05:00|6007.8|6007.8|6009.14|6009.14|6009.14|6009.14|6007.27|6007.27|0
1646993400000|2022-03-11 10:10:00|6010.28|6010.28|6011.74|6011.74|6011.99|6011.99|6009.24|6009.24|0
1646993700000|2022-03-11 10:15:00|6010.97|6010.97|6007.54|6007.54|6010.97|6010.97|6007.54|6007.54|0
1646994000000|2022-03-11 10:20:00|6009.59|6009.59|6013.1|6013.1|6013.24|6013.24|6009.59|6009.59|0
1646994300000|2022-03-11 10:25:00|6012.46|6012.46|6015.29|6015.29|6015.29|6015.29|6011.03|6011.03|0
1646994600000|2022-03-11 10:30:00|6013.84|6013.84|6011.49|6011.49|6013.84|6013.84|6009.34|6009.34|0
1646994900000|2022-03-11 10:35:00|6009.62|6009.62|6014.09|6014.09|6014.09|6014.09|6009.62|6009.62|0
1646995200000|2022-03-11 10:40:00|6014.31|6014.31|6013.98|6013.98|6015.36|6015.36|6013.77|6013.77|0
1646995500000|2022-03-11 10:45:00|6013.13|6013.13|6015.21|6015.21|6015.21|6015.21|6013.13|6013.13|0
1646995800000|2022-03-11 10:50:00|6013.74|6013.74|6003.27|6003.27|6013.74|6013.74|6003.27|6003.27|0
1646996100000|2022-03-11 10:55:00|6002.94|6002.94|6000.94|6000.94|6003.59|6003.59|5999.33|5999.33|0
1646996400000|2022-03-11 11:00:00|6000.77|6000.77|5998.27|5998.27|6002.43|6002.43|5998.27|5998.27|0
1646996700000|2022-03-11 11:05:00|5997.22|5997.22|5996.56|5996.56|6001.48|6001.48|5996.56|5996.56|0
1646997000000|2022-03-11 11:10:00|5997.03|5997.03|5997.7|5997.7|5998.29|5998.29|5996.46|5996.46|0
1646997300000|2022-03-11 11:15:00|5997.85|5997.85|6000.12|6000.12|6000.39|6000.39|5997.85|5997.85|0
1646997600000|2022-03-11 11:20:00|6000.41|6000.41|6031.84|6031.84|6031.84|6031.84|5998.71|5998.71|0
1646997900000|2022-03-11 11:25:00|6029.8|6029.8|6030.18|6030.18|6064.08|6064.08|6029.8|6029.8|0
1646998200000|2022-03-11 11:30:00|6034.82|6034.82|6042.58|6042.58|6042.58|6042.58|6034.82|6034.82|0
1646998500000|2022-03-11 11:35:00|6044.29|6044.29|6028.91|6028.91|6044.29|6044.29|6028.91|6028.91|0
1646998800000|2022-03-11 11:40:00|6027.3|6027.3|6041.04|6041.04|6041.04|6041.04|6027.3|6027.3|0
1646999100000|2022-03-11 11:45:00|6043.38|6043.38|6045.05|6045.05|6045.05|6045.05|6043.38|6043.38|0
1646999400000|2022-03-11 11:50:00|6043.03|6043.03|6039.03|6039.03|6043.03|6043.03|6039.03|6039.03|0
1646999700000|2022-03-11 11:55:00|6040.5|6040.5|6041.32|6041.32|6042.23|6042.23|6039.65|6039.65|0
1647000000000|2022-03-11 12:00:00|6043.92|6043.92|6038.22|6038.22|6043.92|6043.92|6038.11|6038.11|0
1647000300000|2022-03-11 12:05:00|6045.77|6045.77|6052.71|6052.71|6052.71|6052.71|6045.77|6045.77|0
1647000600000|2022-03-11 12:10:00|6057.72|6057.72|6062.79|6062.79|6062.79|6062.79|6057.72|6057.72|0
1647000900000|2022-03-11 12:15:00|6056.4|6056.4|6063.72|6063.72|6063.85|6063.85|6056.4|6056.4|0
1647001200000|2022-03-11 12:20:00|6060.18|6060.18|6063.08|6063.08|6064.53|6064.53|6060.18|6060.18|0
1647001500000|2022-03-11 12:25:00|6062.84|6062.84|6064.61|6064.61|6064.61|6064.61|6061.4|6061.4|0
1647001800000|2022-03-11 12:30:00|6064.86|6064.86|6063.72|6063.72|6068.62|6068.62|6063.72|6063.72|0
1647002100000|2022-03-11 12:35:00|6064.92|6064.92|6061.92|6061.92|6064.92|6064.92|6061.13|6061.13|0
1647002400000|2022-03-11 12:40:00|6065.68|6065.68|6059.7|6059.7|6065.68|6065.68|6059.7|6059.7|0
1647002700000|2022-03-11 12:45:00|6062.49|6062.49|6058.31|6058.31|6062.49|6062.49|6058.24|6058.24|0
1647003000000|2022-03-11 12:50:00|6060.65|6060.65|6058.52|6058.52|6060.69|6060.69|6058.52|6058.52|0
1647003300000|2022-03-11 12:55:00|6059.59|6059.59|6054.16|6054.16|6059.59|6059.59|6053.95|6053.95|0
1647003600000|2022-03-11 13:00:00|6057.24|6057.24|6063.64|6063.64|6063.64|6063.64|6057.14|6057.14|0
1647003900000|2022-03-11 13:05:00|6064.84|6064.84|6068.68|6068.68|6068.68|6068.68|6062.68|6062.68|0
1647004200000|2022-03-11 13:10:00|6071.06|6071.06|6072.47|6072.47|6072.9|6072.9|6071.06|6071.06|0
1647004500000|2022-03-11 13:15:00|6070.86|6070.86|6071.99|6071.99|6072.24|6072.24|6070.43|6070.43|0
1647004800000|2022-03-11 13:20:00|6072.53|6072.53|6074.01|6074.01|6074.01|6074.01|6071.89|6071.89|0
1647005100000|2022-03-11 13:25:00|6074.33|6074.33|6073.42|6073.42|6075.02|6075.02|6073.01|6073.01|0
1647005400000|2022-03-11 13:30:00|6077.24|6077.24|6078.74|6078.74|6079.92|6079.92|6076.99|6076.99|0
1647005700000|2022-03-11 13:35:00|6077.01|6077.01|6078.78|6078.78|6078.78|6078.78|6077.01|6077.01|0
1647006000000|2022-03-11 13:40:00|6079.14|6079.14|6080.9|6080.9|6080.9|6080.9|6076.71|6076.71|0
1647006300000|2022-03-11 13:45:00|6080.76|6080.76|6079.77|6079.77|6082.79|6082.79|6079.77|6079.77|0
1647006600000|2022-03-11 13:50:00|6080.01|6080.01|6082.53|6082.53|6082.53|6082.53|6080.01|6080.01|0
1647006900000|2022-03-11 13:55:00|6080.95|6080.95|6077.24|6077.24|6081.42|6081.42|6077.24|6077.24|0
1647007200000|2022-03-11 14:00:00|6076.98|6076.98|6073.89|6073.89|6076.98|6076.98|6072.89|6072.89|0
1647007500000|2022-03-11 14:05:00|6071.78|6071.78|6071.19|6071.19|6072.28|6072.28|6071.19|6071.19|0
1647007800000|2022-03-11 14:10:00|6070.5|6070.5|6064.79|6064.79|6070.5|6070.5|6064.79|6064.79|0
1647008100000|2022-03-11 14:15:00|6063.55|6063.55|6067.93|6067.93|6067.93|6067.93|6063.55|6063.55|0
1647008400000|2022-03-11 14:20:00|6067.47|6067.47|6068.17|6068.17|6069.23|6069.23|6067.47|6067.47|0
1647008700000|2022-03-11 14:25:00|6070.19|6070.19|6068.79|6068.79|6070.6|6070.6|6066.94|6066.94|0
1647009000000|2022-03-11 14:30:00|6064.32|6064.32|6059.48|6059.48|6064.32|6064.32|6059.2|6059.2|0
1647009300000|2022-03-11 14:35:00|6061.04|6061.04|6054.74|6054.74|6063.48|6063.48|6054.74|6054.74|0
1647009600000|2022-03-11 14:40:00|6049.35|6049.35|6044.99|6044.99|6049.35|6049.35|6043.78|6043.78|0
1647009900000|2022-03-11 14:45:00|6046.07|6046.07|6042.65|6042.65|6047.76|6047.76|6042.65|6042.65|0
1647010200000|2022-03-11 14:50:00|6042.12|6042.12|6040.72|6040.72|6042.12|6042.12|6036.47|6036.47|0
1647010500000|2022-03-11 14:55:00|6038.8|6038.8|6037.34|6037.34|6038.8|6038.8|6036.68|6036.68|0
1647010800000|2022-03-11 15:00:00|6037.23|6037.23|6032.68|6032.68|6037.23|6037.23|6032.68|6032.68|0
1647011100000|2022-03-11 15:05:00|6031.65|6031.65|6033.81|6033.81|6033.81|6033.81|6031.65|6031.65|0
1647011400000|2022-03-11 15:10:00|6030.02|6030.02|6031.69|6031.69|6031.69|6031.69|6028.85|6028.85|0
1647011700000|2022-03-11 15:15:00|6029.9|6029.9|6032.06|6032.06|6033.63|6033.63|6029.9|6029.9|0
1647012000000|2022-03-11 15:20:00|6031.61|6031.61|6027.24|6027.24|6031.61|6031.61|6027.24|6027.24|0
1647012300000|2022-03-11 15:25:00|6025.59|6025.59|6026.37|6026.37|6027.6|6027.6|6025.59|6025.59|0
1647012600000|2022-03-11 15:30:00|6029.64|6029.64|6022.11|6022.11|6029.64|6029.64|6022.11|6022.11|0
1647012900000|2022-03-11 15:35:00|6024.15|6024.15|6031.44|6031.44|6031.44|6031.44|6024.15|6024.15|0
1647013200000|2022-03-11 15:40:00|6029.84|6029.84|6034.99|6034.99|6035.69|6035.69|6028.95|6028.95|0
1647013500000|2022-03-11 15:45:00|6032.44|6032.44|6029.92|6029.92|6032.44|6032.44|6028.77|6028.77|0
1647013800000|2022-03-11 15:50:00|6029|6029|6028.77|6028.77|6031.87|6031.87|6028.77|6028.77|0
1647014100000|2022-03-11 15:55:00|6029.42|6029.42|6028.56|6028.56|6029.42|6029.42|6028.56|6028.56|0
1647014400000|2022-03-11 16:00:00|6031.5|6031.5|6030.79|6030.79|6031.5|6031.5|6029.38|6029.38|0
1647014700000|2022-03-11 16:05:00|6029.01|6029.01|6021.37|6021.37|6029.01|6029.01|6020.15|6020.15|0
1647015000000|2022-03-11 16:10:00|6020.16|6020.16|6020.87|6020.87|6022.29|6022.29|6020.16|6020.16|0
1647015300000|2022-03-11 16:15:00|6021.03|6021.03|6016.06|6016.06|6021.03|6021.03|6016.06|6016.06|0
1647015600000|2022-03-11 16:20:00|6016.79|6016.79|6016.46|6016.46|6018.05|6018.05|6015.92|6015.92|0
1647015900000|2022-03-11 16:25:00|6017.38|6017.38|6016.83|6016.83|6018.02|6018.02|6016.83|6016.83|0
1647245700000|2022-03-14 08:15:00|6062.38|6062.38|6059.34|6059.34|6062.38|6062.38|6058.82|6058.82|0
1647246000000|2022-03-14 08:20:00|6060.56|6060.56|6055.26|6055.26|6064.37|6064.37|6055.26|6055.26|0
1647246300000|2022-03-14 08:25:00|6053.55|6053.55|6046.78|6046.78|6053.55|6053.55|6043.06|6043.06|0
1647246600000|2022-03-14 08:30:00|6049.25|6049.25|6049.42|6049.42|6051.89|6051.89|6048|6048|0
1647246900000|2022-03-14 08:35:00|6050.32|6050.32|6050.49|6050.49|6052.16|6052.16|6049.88|6049.88|0
1647247200000|2022-03-14 08:40:00|6051.96|6051.96|6048|6048|6051.96|6051.96|6047.85|6047.85|0
1647247500000|2022-03-14 08:45:00|6046.61|6046.61|6058.31|6058.31|6058.31|6058.31|6046.61|6046.61|0
1647247800000|2022-03-14 08:50:00|6057.02|6057.02|6052.48|6052.48|6058.87|6058.87|6051.77|6051.77|0
1647248100000|2022-03-14 08:55:00|6052.18|6052.18|6053.61|6053.61|6053.97|6053.97|6052.18|6052.18|0
1647248400000|2022-03-14 09:00:00|6054.27|6054.27|6067.74|6067.74|6067.74|6067.74|6054.27|6054.27|0
1647248700000|2022-03-14 09:05:00|6070.58|6070.58|6071.98|6071.98|6073.47|6073.47|6070.58|6070.58|0
1647249000000|2022-03-14 09:10:00|6071.82|6071.82|6081.63|6081.63|6082.21|6082.21|6071.82|6071.82|0
1647249300000|2022-03-14 09:15:00|6080.35|6080.35|6078.46|6078.46|6080.35|6080.35|6077.56|6077.56|0
1647249600000|2022-03-14 09:20:00|6076.05|6076.05|6075.75|6075.75|6076.9|6076.9|6075.75|6075.75|0
1647249900000|2022-03-14 09:25:00|6073.11|6073.11|6069.83|6069.83|6073.11|6073.11|6069.46|6069.46|0
1647250200000|2022-03-14 09:30:00|6070.35|6070.35|6079.39|6079.39|6079.39|6079.39|6070.35|6070.35|0
1647250500000|2022-03-14 09:35:00|6079.64|6079.64|6086.4|6086.4|6086.4|6086.4|6079.64|6079.64|0
1647250800000|2022-03-14 09:40:00|6083.89|6083.89|6101.42|6101.42|6101.42|6101.42|6083.89|6083.89|0
1647251100000|2022-03-14 09:45:00|6100.38|6100.38|6099.21|6099.21|6100.38|6100.38|6098.73|6098.73|0
1647251400000|2022-03-14 09:50:00|6101.17|6101.17|6107.15|6107.15|6107.15|6107.15|6101.17|6101.17|0
1647251700000|2022-03-14 09:55:00|6106.59|6106.59|6100.62|6100.62|6106.59|6106.59|6100.62|6100.62|0
1647252000000|2022-03-14 10:00:00|6098.09|6098.09|6098.38|6098.38|6100.16|6100.16|6097.78|6097.78|0
1647252300000|2022-03-14 10:05:00|6095.88|6095.88|6087.34|6087.34|6096.44|6096.44|6087.34|6087.34|0
1647252600000|2022-03-14 10:10:00|6089.51|6089.51|6081.36|6081.36|6089.51|6089.51|6081.36|6081.36|0
1647252900000|2022-03-14 10:15:00|6083.09|6083.09|6082.25|6082.25|6085.58|6085.58|6082.25|6082.25|0
1647253200000|2022-03-14 10:20:00|6082.52|6082.52|6079.46|6079.46|6083|6083|6079.46|6079.46|0
1647253500000|2022-03-14 10:25:00|6080.19|6080.19|6079.16|6079.16|6082.56|6082.56|6079.16|6079.16|0
1647253800000|2022-03-14 10:30:00|6079.42|6079.42|6082.36|6082.36|6084.9|6084.9|6079.42|6079.42|0
1647254100000|2022-03-14 10:35:00|6082.19|6082.19|6082.14|6082.14|6083.6|6083.6|6081.79|6081.79|0
1647254400000|2022-03-14 10:40:00|6079.29|6079.29|6079.02|6079.02|6079.41|6079.41|6079.02|6079.02|0
1647254700000|2022-03-14 10:45:00|6079.68|6079.68|6077.05|6077.05|6079.68|6079.68|6077.05|6077.05|0
1647255000000|2022-03-14 10:50:00|6078.22|6078.22|6072.59|6072.59|6078.22|6078.22|6072.48|6072.48|0
1647255300000|2022-03-14 10:55:00|6072.9|6072.9|6073.68|6073.68|6073.68|6073.68|6072.71|6072.71|0
1647255600000|2022-03-14 11:00:00|6075.73|6075.73|6075.77|6075.77|6076.82|6076.82|6075.55|6075.55|0
1647255900000|2022-03-14 11:05:00|6074.65|6074.65|6074.12|6074.12|6074.9|6074.9|6073.94|6073.94|0
1647256200000|2022-03-14 11:10:00|6073.67|6073.67|6076.6|6076.6|6076.6|6076.6|6073.67|6073.67|0
1647256500000|2022-03-14 11:15:00|6078.16|6078.16|6077.45|6077.45|6078.33|6078.33|6076.35|6076.35|0
1647256800000|2022-03-14 11:20:00|6079.05|6079.05|6078.39|6078.39|6079.56|6079.56|6077.4|6077.4|0
1647257100000|2022-03-14 11:25:00|6077.97|6077.97|6078.05|6078.05|6078.05|6078.05|6076.43|6076.43|0
1647257400000|2022-03-14 11:30:00|6074.68|6074.68|6066.89|6066.89|6074.68|6074.68|6066.89|6066.89|0
1647257700000|2022-03-14 11:35:00|6066|6066|6062.49|6062.49|6066|6066|6062.49|6062.49|0
1647258000000|2022-03-14 11:40:00|6061.14|6061.14|6059.51|6059.51|6064.46|6064.46|6059.51|6059.51|0
1647258300000|2022-03-14 11:45:00|6056.57|6056.57|6054.92|6054.92|6057.03|6057.03|6054.92|6054.92|0
1647258600000|2022-03-14 11:50:00|6056.32|6056.32|6056.13|6056.13|6058.22|6058.22|6056.13|6056.13|0
1647258900000|2022-03-14 11:55:00|6055.86|6055.86|6057.61|6057.61|6057.61|6057.61|6055.64|6055.64|0
1647259200000|2022-03-14 12:00:00|6058.51|6058.51|6060.88|6060.88|6060.96|6060.96|6058.11|6058.11|0
1647259500000|2022-03-14 12:05:00|6061.91|6061.91|6062.55|6062.55|6062.55|6062.55|6061.91|6061.91|0
1647259800000|2022-03-14 12:10:00|6064.54|6064.54|6062.24|6062.24|6064.54|6064.54|6062.24|6062.24|0
1647260100000|2022-03-14 12:15:00|6064.18|6064.18|6062.69|6062.69|6065.66|6065.66|6062.69|6062.69|0
1647260400000|2022-03-14 12:20:00|6062.44|6062.44|6061.37|6061.37|6062.44|6062.44|6060.28|6060.28|0
1647260700000|2022-03-14 12:25:00|6059.86|6059.86|6063.32|6063.32|6064.98|6064.98|6059.86|6059.86|0
1647261000000|2022-03-14 12:30:00|6063.08|6063.08|6063.41|6063.41|6064.71|6064.71|6062.48|6062.48|0
1647261300000|2022-03-14 12:35:00|6063.5|6063.5|6063.44|6063.44|6063.5|6063.5|6062.6|6062.6|0
1647261600000|2022-03-14 12:40:00|6063.88|6063.88|6068.45|6068.45|6068.45|6068.45|6063.88|6063.88|0
1647261900000|2022-03-14 12:45:00|6070.81|6070.81|6073.08|6073.08|6073.29|6073.29|6070.81|6070.81|0
1647262200000|2022-03-14 12:50:00|6071.79|6071.79|6072.98|6072.98|6072.99|6072.99|6071.79|6071.79|0
1647262500000|2022-03-14 12:55:00|6078.4|6078.4|6077.4|6077.4|6078.4|6078.4|6076.46|6076.46|0
1647262800000|2022-03-14 13:00:00|6075.12|6075.12|6074.55|6074.55|6075.12|6075.12|6073.85|6073.85|0
1647263100000|2022-03-14 13:05:00|6073.96|6073.96|6077.31|6077.31|6077.31|6077.31|6073.96|6073.96|0
1647263400000|2022-03-14 13:10:00|6077.11|6077.11|6078.71|6078.71|6078.71|6078.71|6077.05|6077.05|0
1647263700000|2022-03-14 13:15:00|6078.97|6078.97|6082.34|6082.34|6082.34|6082.34|6078.97|6078.97|0
1647264000000|2022-03-14 13:20:00|6081.55|6081.55|6083.14|6083.14|6085.89|6085.89|6081.55|6081.55|0
1647264300000|2022-03-14 13:25:00|6080.17|6080.17|6078.39|6078.39|6080.17|6080.17|6078.39|6078.39|0
1647264600000|2022-03-14 13:30:00|6076.76|6076.76|6073.22|6073.22|6082.44|6082.44|6073.22|6073.22|0
1647264900000|2022-03-14 13:35:00|6072.92|6072.92|6061.04|6061.04|6072.92|6072.92|6061.04|6061.04|0
1647265200000|2022-03-14 13:40:00|6061.82|6061.82|6073.3|6073.3|6073.3|6073.3|6061.82|6061.82|0
1647265500000|2022-03-14 13:45:00|6076.64|6076.64|6076.47|6076.47|6077.17|6077.17|6075.15|6075.15|0
1647265800000|2022-03-14 13:50:00|6075.77|6075.77|6073.59|6073.59|6078.71|6078.71|6073.59|6073.59|0
1647266100000|2022-03-14 13:55:00|6073.79|6073.79|6072.54|6072.54|6076.98|6076.98|6070.35|6070.35|0
1647266400000|2022-03-14 14:00:00|6071.91|6071.91|6076.94|6076.94|6076.94|6076.94|6071.91|6071.91|0
1647266700000|2022-03-14 14:05:00|6076.09|6076.09|6077.89|6077.89|6077.89|6077.89|6075.01|6075.01|0
1647267000000|2022-03-14 14:10:00|6079.38|6079.38|6083.45|6083.45|6083.45|6083.45|6079.38|6079.38|0
1647267300000|2022-03-14 14:15:00|6084.57|6084.57|6085.37|6085.37|6086.34|6086.34|6083.97|6083.97|0
1647267600000|2022-03-14 14:20:00|6086.73|6086.73|6088.61|6088.61|6088.61|6088.61|6083.98|6083.98|0
1647267900000|2022-03-14 14:25:00|6090.94|6090.94|6090.32|6090.32|6092.57|6092.57|6090.32|6090.32|0
1647268200000|2022-03-14 14:30:00|6090.74|6090.74|6085.78|6085.78|6090.74|6090.74|6083.36|6083.36|0
1647268500000|2022-03-14 14:35:00|6088.66|6088.66|6090.72|6090.72|6090.72|6090.72|6088.65|6088.65|0
1647268800000|2022-03-14 14:40:00|6092.08|6092.08|6096.7|6096.7|6096.7|6096.7|6092.08|6092.08|0
1647269100000|2022-03-14 14:45:00|6096.21|6096.21|6098.4|6098.4|6098.95|6098.95|6095.79|6095.79|0
1647269400000|2022-03-14 14:50:00|6094.82|6094.82|6098.99|6098.99|6099.77|6099.77|6094.82|6094.82|0
1647269700000|2022-03-14 14:55:00|6102.59|6102.59|6099.39|6099.39|6102.96|6102.96|6099.39|6099.39|0
1647270000000|2022-03-14 15:00:00|6102.29|6102.29|6101.64|6101.64|6103.39|6103.39|6101.61|6101.61|0
1647270300000|2022-03-14 15:05:00|6097.84|6097.84|6095.02|6095.02|6097.84|6097.84|6093.02|6093.02|0
1647270600000|2022-03-14 15:10:00|6095.13|6095.13|6091.29|6091.29|6095.13|6095.13|6091.29|6091.29|0
1647270900000|2022-03-14 15:15:00|6088.37|6088.37|6084|6084|6088.37|6088.37|6084|6084|0
1647271200000|2022-03-14 15:20:00|6081.18|6081.18|6076.71|6076.71|6081.18|6081.18|6074.12|6074.12|0
1647271500000|2022-03-14 15:25:00|6074.38|6074.38|6074.32|6074.32|6075.3|6075.3|6074.32|6074.32|0
1647271800000|2022-03-14 15:30:00|6072.83|6072.83|6076.38|6076.38|6076.38|6076.38|6071.58|6071.58|0
1647272100000|2022-03-14 15:35:00|6079.87|6079.87|6076.55|6076.55|6079.87|6079.87|6075.64|6075.64|0
1647272400000|2022-03-14 15:40:00|6077.47|6077.47|6072.91|6072.91|6077.47|6077.47|6072.91|6072.91|0
1647272700000|2022-03-14 15:45:00|6072.21|6072.21|6068.68|6068.68|6072.37|6072.37|6068.68|6068.68|0
1647273000000|2022-03-14 15:50:00|6065.9|6065.9|6073.24|6073.24|6073.24|6073.24|6065.9|6065.9|0
1647273300000|2022-03-14 15:55:00|6069.88|6069.88|6067.77|6067.77|6069.88|6069.88|6067.45|6067.45|0
1647273600000|2022-03-14 16:00:00|6071.82|6071.82|6068.62|6068.62|6071.82|6071.82|6068.11|6068.11|0
1647273900000|2022-03-14 16:05:00|6066.69|6066.69|6062.1|6062.1|6067.25|6067.25|6062.1|6062.1|0
1647274200000|2022-03-14 16:10:00|6057.35|6057.35|6057.28|6057.28|6060.47|6060.47|6057.02|6057.02|0
1647274500000|2022-03-14 16:15:00|6057.51|6057.51|6058.91|6058.91|6061.18|6061.18|6057.51|6057.51|0
1647274800000|2022-03-14 16:20:00|6062.85|6062.85|6064.49|6064.49|6064.49|6064.49|6060.5|6060.5|0
1647275100000|2022-03-14 16:25:00|6063.72|6063.72|6062.81|6062.81|6065.03|6065.03|6062.81|6062.81|0
1647332100000|2022-03-15 08:15:00|5974.6|5974.6|5974.4|5974.4|5978.84|5978.84|5974.4|5974.4|0
1647332400000|2022-03-15 08:20:00|5969.47|5969.47|5969.42|5969.42|5975.74|5975.74|5969.42|5969.42|0
1647332700000|2022-03-15 08:25:00|5970.95|5970.95|5966.46|5966.46|5970.95|5970.95|5966.46|5966.46|0
1647333000000|2022-03-15 08:30:00|5967.67|5967.67|5964.62|5964.62|5967.67|5967.67|5964.18|5964.18|0
1647333300000|2022-03-15 08:35:00|5966.59|5966.59|5961.3|5961.3|5966.59|5966.59|5961.3|5961.3|0
1647333600000|2022-03-15 08:40:00|5962.23|5962.23|5961.59|5961.59|5962.37|5962.37|5959.98|5959.98|0
1647333900000|2022-03-15 08:45:00|5962.11|5962.11|5961.15|5961.15|5963.34|5963.34|5961.15|5961.15|0
1647334200000|2022-03-15 08:50:00|5963.66|5963.66|5961.2|5961.2|5963.66|5963.66|5961.2|5961.2|0
1647334500000|2022-03-15 08:55:00|5958.99|5958.99|5953.66|5953.66|5960.36|5960.36|5953.66|5953.66|0
1647334800000|2022-03-15 09:00:00|5956.33|5956.33|5959.91|5959.91|5959.91|5959.91|5956.33|5956.33|0
1647335100000|2022-03-15 09:05:00|5960.25|5960.25|5958.49|5958.49|5960.79|5960.79|5958.16|5958.16|0
1647335400000|2022-03-15 09:10:00|5957.13|5957.13|5956.97|5956.97|5958.23|5958.23|5956.72|5956.72|0
1647335700000|2022-03-15 09:15:00|5957.35|5957.35|5958.82|5958.82|5961.54|5961.54|5957.35|5957.35|0
1647336000000|2022-03-15 09:20:00|5959.22|5959.22|5955.65|5955.65|5959.22|5959.22|5954.72|5954.72|0
1647336300000|2022-03-15 09:25:00|5957.07|5957.07|5960.37|5960.37|5962.3|5962.3|5957.07|5957.07|0
1647336600000|2022-03-15 09:30:00|5959.26|5959.26|5956.04|5956.04|5959.26|5959.26|5956.04|5956.04|0
1647336900000|2022-03-15 09:35:00|5957|5957|5949.26|5949.26|5957.08|5957.08|5949.26|5949.26|0
1647337200000|2022-03-15 09:40:00|5949.05|5949.05|5949.8|5949.8|5950.27|5950.27|5948.02|5948.02|0
1647337500000|2022-03-15 09:45:00|5951.44|5951.44|5956.5|5956.5|5956.8|5956.8|5951.44|5951.44|0
1647337800000|2022-03-15 09:50:00|5956.73|5956.73|5958.42|5958.42|5958.42|5958.42|5956.73|5956.73|0
1647338100000|2022-03-15 09:55:00|5954.12|5954.12|5954.27|5954.27|5954.4|5954.4|5952.31|5952.31|0
1647338400000|2022-03-15 10:00:00|5954.65|5954.65|5960.95|5960.95|5960.95|5960.95|5954.65|5954.65|0
1647338700000|2022-03-15 10:05:00|5960.51|5960.51|5959.04|5959.04|5961.54|5961.54|5957.82|5957.82|0
1647339000000|2022-03-15 10:10:00|5958.31|5958.31|5964.14|5964.14|5964.14|5964.14|5958.31|5958.31|0
1647339300000|2022-03-15 10:15:00|5967.62|5967.62|5962.24|5962.24|5967.62|5967.62|5961.65|5961.65|0
1647339600000|2022-03-15 10:20:00|5962.69|5962.69|5960.42|5960.42|5962.69|5962.69|5960.35|5960.35|0
1647339900000|2022-03-15 10:25:00|5960.13|5960.13|5956.06|5956.06|5960.13|5960.13|5956.06|5956.06|0
1647340200000|2022-03-15 10:30:00|5956.41|5956.41|5953.61|5953.61|5957.78|5957.78|5953.61|5953.61|0
1647340500000|2022-03-15 10:35:00|5955.96|5955.96|5958.79|5958.79|5959.74|5959.74|5955.96|5955.96|0
1647340800000|2022-03-15 10:40:00|5957.64|5957.64|5956.69|5956.69|5957.64|5957.64|5955.33|5955.33|0
1647341100000|2022-03-15 10:45:00|5954.39|5954.39|5956.49|5956.49|5956.49|5956.49|5953.53|5953.53|0
1647341400000|2022-03-15 10:50:00|5956.26|5956.26|5956.5|5956.5|5957.66|5957.66|5955.55|5955.55|0
1647341700000|2022-03-15 10:55:00|5958.97|5958.97|5963.78|5963.78|5966.4|5966.4|5958.97|5958.97|0
1647342000000|2022-03-15 11:00:00|5963.21|5963.21|5965.39|5965.39|5965.39|5965.39|5963.21|5963.21|0
1647342300000|2022-03-15 11:05:00|5967.17|5967.17|5967.69|5967.69|5967.9|5967.9|5966.48|5966.48|0
1647342600000|2022-03-15 11:10:00|5969.09|5969.09|5974.06|5974.06|5974.06|5974.06|5968.71|5968.71|0
1647342900000|2022-03-15 11:15:00|5977.03|5977.03|5974.68|5974.68|5977.66|5977.66|5974.68|5974.68|0
1647343200000|2022-03-15 11:20:00|5974.84|5974.84|5971.6|5971.6|5974.84|5974.84|5971.6|5971.6|0
1647343500000|2022-03-15 11:25:00|5972.5|5972.5|5969.58|5969.58|5972.5|5972.5|5969.58|5969.58|0
1647343800000|2022-03-15 11:30:00|5970.12|5970.12|5972.28|5972.28|5972.28|5972.28|5969.91|5969.91|0
1647344100000|2022-03-15 11:35:00|5972.64|5972.64|5974.75|5974.75|5976.68|5976.68|5972.64|5972.64|0
1647344400000|2022-03-15 11:40:00|5975.14|5975.14|5969.05|5969.05|5975.14|5975.14|5969.05|5969.05|0
1647344700000|2022-03-15 11:45:00|5967.92|5967.92|5963.34|5963.34|5967.92|5967.92|5963.34|5963.34|0
1647345000000|2022-03-15 11:50:00|5963.7|5963.7|5966.48|5966.48|5966.48|5966.48|5963.7|5963.7|0
1647345300000|2022-03-15 11:55:00|5966.98|5966.98|5964.2|5964.2|5966.98|5966.98|5964.2|5964.2|0
1647345600000|2022-03-15 12:00:00|5964.32|5964.32|5963.91|5963.91|5964.51|5964.51|5963.91|5963.91|0
1647345900000|2022-03-15 12:05:00|5961.96|5961.96|5959.67|5959.67|5961.96|5961.96|5959.67|5959.67|0
1647346200000|2022-03-15 12:10:00|5960.87|5960.87|5962.24|5962.24|5963.64|5963.64|5960.87|5960.87|0
1647346500000|2022-03-15 12:15:00|5964.07|5964.07|5968.62|5968.62|5968.62|5968.62|5964.07|5964.07|0
1647346800000|2022-03-15 12:20:00|5968.98|5968.98|5974.16|5974.16|5974.45|5974.45|5968.98|5968.98|0
1647347100000|2022-03-15 12:25:00|5974.86|5974.86|5975.74|5975.74|5975.74|5975.74|5973.67|5973.67|0
1647347400000|2022-03-15 12:30:00|5976.62|5976.62|5988.18|5988.18|5988.18|5988.18|5976.62|5976.62|0
1647347700000|2022-03-15 12:35:00|5986.14|5986.14|5984.49|5984.49|5986.14|5986.14|5984.36|5984.36|0
1647348000000|2022-03-15 12:40:00|5983.74|5983.74|5981.97|5981.97|5984.65|5984.65|5981.97|5981.97|0
1647348300000|2022-03-15 12:45:00|5979.19|5979.19|5975.23|5975.23|5979.94|5979.94|5975.23|5975.23|0
1647348600000|2022-03-15 12:50:00|5975.42|5975.42|5973.88|5973.88|5975.42|5975.42|5973.09|5973.09|0
1647348900000|2022-03-15 12:55:00|5974.1|5974.1|5975.22|5975.22|5975.22|5975.22|5974.1|5974.1|0
1647349200000|2022-03-15 13:00:00|5975.28|5975.28|5974.32|5974.32|5975.28|5975.28|5974.32|5974.32|0
1647349500000|2022-03-15 13:05:00|5975.3|5975.3|5974.99|5974.99|5975.94|5975.94|5974.2|5974.2|0
1647349800000|2022-03-15 13:10:00|5974.76|5974.76|5976.04|5976.04|5976.69|5976.69|5974.75|5974.75|0
1647350100000|2022-03-15 13:15:00|5975.92|5975.92|5977.63|5977.63|5977.63|5977.63|5975.92|5975.92|0
1647350400000|2022-03-15 13:20:00|5977.58|5977.58|5972.86|5972.86|5977.58|5977.58|5972.86|5972.86|0
1647350700000|2022-03-15 13:25:00|5972.57|5972.57|5976.29|5976.29|5976.29|5976.29|5971.64|5971.64|0
1647351000000|2022-03-15 13:30:00|5977.57|5977.57|5980.73|5980.73|5980.75|5980.75|5977.57|5977.57|0
1647351300000|2022-03-15 13:35:00|5981.17|5981.17|5974.12|5974.12|5981.19|5981.19|5974.12|5974.12|0
1647351600000|2022-03-15 13:40:00|5972.85|5972.85|5962.65|5962.65|5972.85|5972.85|5962.65|5962.65|0
1647351900000|2022-03-15 13:45:00|5963.38|5963.38|5957.23|5957.23|5965.2|5965.2|5957.23|5957.23|0
1647352200000|2022-03-15 13:50:00|5959.29|5959.29|5960.45|5960.45|5963.55|5963.55|5958.93|5958.93|0
1647352500000|2022-03-15 13:55:00|5960.49|5960.49|5968.07|5968.07|5968.07|5968.07|5960.49|5960.49|0
1647352800000|2022-03-15 14:00:00|5969.61|5969.61|5967.48|5967.48|5971.83|5971.83|5966.34|5966.34|0
1647353100000|2022-03-15 14:05:00|5969.7|5969.7|5968.74|5968.74|5969.7|5969.7|5966.91|5966.91|0
1647353400000|2022-03-15 14:10:00|5967.03|5967.03|5966.09|5966.09|5968.18|5968.18|5965.23|5965.23|0
1647353700000|2022-03-15 14:15:00|5966.71|5966.71|5966.93|5966.93|5966.93|5966.93|5965.2|5965.2|0
1647354000000|2022-03-15 14:20:00|5965.44|5965.44|5966.8|5966.8|5967.2|5967.2|5963.68|5963.68|0
1647354300000|2022-03-15 14:25:00|5968.12|5968.12|5968.79|5968.79|5968.79|5968.79|5966.62|5966.62|0
1647354600000|2022-03-15 14:30:00|5968.94|5968.94|5972.5|5972.5|5976.11|5976.11|5968.94|5968.94|0
1647354900000|2022-03-15 14:35:00|5973.33|5973.33|5982.11|5982.11|5982.11|5982.11|5973.33|5973.33|0
1647355200000|2022-03-15 14:40:00|5984.11|5984.11|5988.33|5988.33|5988.33|5988.33|5984.11|5984.11|0
1647355500000|2022-03-15 14:45:00|5987.59|5987.59|5994.89|5994.89|5994.89|5994.89|5987.59|5987.59|0
1647355800000|2022-03-15 14:50:00|5996.43|5996.43|5990.47|5990.47|5996.43|5996.43|5990.47|5990.47|0
1647356100000|2022-03-15 14:55:00|5991.66|5991.66|5990.14|5990.14|5993.75|5993.75|5990.14|5990.14|0
1647356400000|2022-03-15 15:00:00|5991.25|5991.25|5999.41|5999.41|5999.41|5999.41|5991.25|5991.25|0
1647356700000|2022-03-15 15:05:00|6001.34|6001.34|6000.04|6000.04|6002.12|6002.12|6000.04|6000.04|0
1647357000000|2022-03-15 15:10:00|5998.07|5998.07|5995.63|5995.63|5999|5999|5995.08|5995.08|0
1647357300000|2022-03-15 15:15:00|5994.25|5994.25|5990.07|5990.07|5994.25|5994.25|5987.84|5987.84|0
1647357600000|2022-03-15 15:20:00|5988.44|5988.44|5988.13|5988.13|5988.44|5988.44|5984.79|5984.79|0
1647357900000|2022-03-15 15:25:00|5987.15|5987.15|5988.88|5988.88|5992.61|5992.61|5987.15|5987.15|0
1647358200000|2022-03-15 15:30:00|5989.55|5989.55|5992.79|5992.79|5992.81|5992.81|5988.99|5988.99|0
1647358500000|2022-03-15 15:35:00|5996.48|5996.48|5994.93|5994.93|5999.28|5999.28|5994.93|5994.93|0
1647358800000|2022-03-15 15:40:00|5992.28|5992.28|5985.07|5985.07|5992.28|5992.28|5985.01|5985.01|0
1647359100000|2022-03-15 15:45:00|5984.99|5984.99|5977.37|5977.37|5984.99|5984.99|5977.37|5977.37|0
1647359400000|2022-03-15 15:50:00|5979.95|5979.95|5981.25|5981.25|5981.25|5981.25|5979.95|5979.95|0
1647359700000|2022-03-15 15:55:00|5966|5966|5960.58|5960.58|5966|5966|5959.22|5959.22|0
1647360000000|2022-03-15 16:00:00|5960.42|5960.42|5957.11|5957.11|5961.13|5961.13|5957.11|5957.11|0
1647360300000|2022-03-15 16:05:00|5957.83|5957.83|5964.34|5964.34|5964.34|5964.34|5957.83|5957.83|0
1647360600000|2022-03-15 16:10:00|5967.15|5967.15|5971.47|5971.47|5971.47|5971.47|5967.15|5967.15|0
1647360900000|2022-03-15 16:15:00|5969.59|5969.59|5973.46|5973.46|5973.46|5973.46|5969.59|5969.59|0
1647361200000|2022-03-15 16:20:00|5973.07|5973.07|5976.09|5976.09|5976.09|5976.09|5971.16|5971.16|0
1647361500000|2022-03-15 16:25:00|5979.07|5979.07|5984.61|5984.61|5984.61|5984.61|5978.27|5978.27|0
1647418500000|2022-03-16 08:15:00|6062.23|6062.23|6067.92|6067.92|6067.92|6067.92|6056.8|6056.8|0
1647418800000|2022-03-16 08:20:00|6075.8|6075.8|6075.24|6075.24|6076.99|6076.99|6072.5|6072.5|0
1647419100000|2022-03-16 08:25:00|6078.84|6078.84|6082.06|6082.06|6082.06|6082.06|6069.81|6069.81|0
1647419400000|2022-03-16 08:30:00|6081.02|6081.02|6077.13|6077.13|6081.02|6081.02|6073.76|6073.76|0
1647419700000|2022-03-16 08:35:00|6072.49|6072.49|6076.46|6076.46|6076.46|6076.46|6070.99|6070.99|0
1647420000000|2022-03-16 08:40:00|6076.63|6076.63|6079.69|6079.69|6079.69|6079.69|6076.63|6076.63|0
1647420300000|2022-03-16 08:45:00|6076.89|6076.89|6074.99|6074.99|6079.18|6079.18|6074.99|6074.99|0
1647420600000|2022-03-16 08:50:00|6075.64|6075.64|6075.99|6075.99|6075.99|6075.99|6073.06|6073.06|0
1647420900000|2022-03-16 08:55:00|6074.39|6074.39|6071.37|6071.37|6074.39|6074.39|6070.78|6070.78|0
1647421200000|2022-03-16 09:00:00|6072.2|6072.2|6070.19|6070.19|6072.2|6072.2|6066.88|6066.88|0
1647421500000|2022-03-16 09:05:00|6071.58|6071.58|6072.05|6072.05|6072.78|6072.78|6070.55|6070.55|0
1647421800000|2022-03-16 09:10:00|6070.89|6070.89|6073.48|6073.48|6074.96|6074.96|6070.35|6070.35|0
1647422100000|2022-03-16 09:15:00|6071.24|6071.24|6075.99|6075.99|6075.99|6075.99|6071.24|6071.24|0
1647422400000|2022-03-16 09:20:00|6074.68|6074.68|6075.24|6075.24|6077.19|6077.19|6074.68|6074.68|0
1647422700000|2022-03-16 09:25:00|6076.1|6076.1|6072.46|6072.46|6076.1|6076.1|6072.16|6072.16|0
1647423000000|2022-03-16 09:30:00|6068.8|6068.8|6067.92|6067.92|6070.04|6070.04|6067.92|6067.92|0
1647423300000|2022-03-16 09:35:00|6071.5|6071.5|6067.94|6067.94|6071.5|6071.5|6067.72|6067.72|0
1647423600000|2022-03-16 09:40:00|6063.9|6063.9|6061.7|6061.7|6066.09|6066.09|6061.7|6061.7|0
1647423900000|2022-03-16 09:45:00|6064.04|6064.04|6060.26|6060.26|6064.04|6064.04|6060.22|6060.22|0
1647424200000|2022-03-16 09:50:00|6061.25|6061.25|6064.14|6064.14|6065.02|6065.02|6061.25|6061.25|0
1647424500000|2022-03-16 09:55:00|6062.74|6062.74|6061.37|6061.37|6062.88|6062.88|6060.59|6060.59|0
1647424800000|2022-03-16 10:00:00|6059.62|6059.62|6062.4|6062.4|6063.31|6063.31|6059.62|6059.62|0
1647425100000|2022-03-16 10:05:00|6061.1|6061.1|6058.1|6058.1|6061.88|6061.88|6058.1|6058.1|0
1647425400000|2022-03-16 10:10:00|6057.25|6057.25|6063.21|6063.21|6063.21|6063.21|6057.25|6057.25|0
1647425700000|2022-03-16 10:15:00|6067.9|6067.9|6060.18|6060.18|6069.18|6069.18|6060.18|6060.18|0
1647426000000|2022-03-16 10:20:00|6060.97|6060.97|6054.99|6054.99|6060.97|6060.97|6054.99|6054.99|0
1647426300000|2022-03-16 10:25:00|6054.91|6054.91|6054.87|6054.87|6054.91|6054.91|6052.66|6052.66|0
1647426600000|2022-03-16 10:30:00|6053.82|6053.82|6056.15|6056.15|6057.89|6057.89|6053.82|6053.82|0
1647426900000|2022-03-16 10:35:00|6057.21|6057.21|6056.88|6056.88|6059.1|6059.1|6055.88|6055.88|0
1647427200000|2022-03-16 10:40:00|6055.89|6055.89|6057.78|6057.78|6058.28|6058.28|6055.89|6055.89|0
1647427500000|2022-03-16 10:45:00|6058.28|6058.28|6060.12|6060.12|6060.12|6060.12|6055.81|6055.81|0
1647427800000|2022-03-16 10:50:00|6059.77|6059.77|6063.6|6063.6|6063.6|6063.6|6059.77|6059.77|0
1647428100000|2022-03-16 10:55:00|6065.17|6065.17|6068.36|6068.36|6068.95|6068.95|6065.17|6065.17|0
1647428400000|2022-03-16 11:00:00|6071.77|6071.77|6073.14|6073.14|6075.45|6075.45|6071.59|6071.59|0
1647428700000|2022-03-16 11:05:00|6074.38|6074.38|6071.99|6071.99|6074.38|6074.38|6071.66|6071.66|0
1647429000000|2022-03-16 11:10:00|6073.63|6073.63|6074.41|6074.41|6074.41|6074.41|6072.31|6072.31|0
1647429300000|2022-03-16 11:15:00|6075.04|6075.04|6075.54|6075.54|6077.22|6077.22|6075.04|6075.04|0
1647429600000|2022-03-16 11:20:00|6072.25|6072.25|6076.06|6076.06|6076.7|6076.7|6072.25|6072.25|0
1647429900000|2022-03-16 11:25:00|6077.45|6077.45|6082.02|6082.02|6082.02|6082.02|6077.38|6077.38|0
1647430200000|2022-03-16 11:30:00|6083.48|6083.48|6082.3|6082.3|6083.48|6083.48|6082.3|6082.3|0
1647430500000|2022-03-16 11:35:00|6079.09|6079.09|6079.85|6079.85|6084.33|6084.33|6078.43|6078.43|0
1647430800000|2022-03-16 11:40:00|6080.55|6080.55|6078.22|6078.22|6080.55|6080.55|6078.22|6078.22|0
1647431100000|2022-03-16 11:45:00|6078.42|6078.42|6078.35|6078.35|6081.65|6081.65|6078.35|6078.35|0
1647431400000|2022-03-16 11:50:00|6078.8|6078.8|6081.18|6081.18|6081.18|6081.18|6078.49|6078.49|0
1647431700000|2022-03-16 11:55:00|6082.51|6082.51|6086.24|6086.24|6086.24|6086.24|6082.51|6082.51|0
1647432000000|2022-03-16 12:00:00|6085.96|6085.96|6086.24|6086.24|6087.26|6087.26|6085.6|6085.6|0
1647432300000|2022-03-16 12:05:00|6085.37|6085.37|6083.92|6083.92|6085.37|6085.37|6081.3|6081.3|0
1647432600000|2022-03-16 12:10:00|6084.33|6084.33|6084.19|6084.19|6084.65|6084.65|6083.57|6083.57|0
1647432900000|2022-03-16 12:15:00|6083.48|6083.48|6083.03|6083.03|6083.51|6083.51|6081.96|6081.96|0
1647433200000|2022-03-16 12:20:00|6080.95|6080.95|6079.95|6079.95|6082.02|6082.02|6079.95|6079.95|0
1647433500000|2022-03-16 12:25:00|6078.51|6078.51|6075.49|6075.49|6078.51|6078.51|6075.49|6075.49|0
1647433800000|2022-03-16 12:30:00|6074.86|6074.86|6074.86|6074.86|6075.75|6075.75|6074.05|6074.05|0
1647434100000|2022-03-16 12:35:00|6075.29|6075.29|6072.77|6072.77|6075.29|6075.29|6072.77|6072.77|0
1647434400000|2022-03-16 12:40:00|6073.17|6073.17|6074.59|6074.59|6074.59|6074.59|6073.17|6073.17|0
1647434700000|2022-03-16 12:45:00|6076.79|6076.79|6074.14|6074.14|6076.82|6076.82|6073.91|6073.91|0
1647435000000|2022-03-16 12:50:00|6074.04|6074.04|6074.14|6074.14|6074.61|6074.61|6072.2|6072.2|0
1647435300000|2022-03-16 12:55:00|6072.8|6072.8|6073.02|6073.02|6074.02|6074.02|6072.8|6072.8|0
1647435600000|2022-03-16 13:00:00|6074.66|6074.66|6071.57|6071.57|6075.43|6075.43|6070.99|6070.99|0
1647435900000|2022-03-16 13:05:00|6071.67|6071.67|6070.11|6070.11|6071.67|6071.67|6069.58|6069.58|0
1647436200000|2022-03-16 13:10:00|6070.75|6070.75|6070.91|6070.91|6070.91|6070.91|6069.88|6069.88|0
1647436500000|2022-03-16 13:15:00|6072.45|6072.45|6073.02|6073.02|6073.02|6073.02|6071.9|6071.9|0
1647436800000|2022-03-16 13:20:00|6073.98|6073.98|6079.26|6079.26|6080.03|6080.03|6073.98|6073.98|0
1647437100000|2022-03-16 13:25:00|6079.29|6079.29|6078.66|6078.66|6079.55|6079.55|6078.66|6078.66|0
1647437400000|2022-03-16 13:30:00|6076.75|6076.75|6079.89|6079.89|6081.21|6081.21|6076.75|6076.75|0
1647437700000|2022-03-16 13:35:00|6080.66|6080.66|6082.95|6082.95|6082.95|6082.95|6080.17|6080.17|0
1647438000000|2022-03-16 13:40:00|6082.69|6082.69|6083.44|6083.44|6084.11|6084.11|6082.69|6082.69|0
1647438300000|2022-03-16 13:45:00|6082.29|6082.29|6090.27|6090.27|6090.27|6090.27|6082.29|6082.29|0
1647438600000|2022-03-16 13:50:00|6089.69|6089.69|6084.85|6084.85|6089.69|6089.69|6084.85|6084.85|0
1647438900000|2022-03-16 13:55:00|6081.62|6081.62|6080.82|6080.82|6083.99|6083.99|6080.82|6080.82|0
1647439200000|2022-03-16 14:00:00|6078.58|6078.58|6086.89|6086.89|6086.89|6086.89|6078.58|6078.58|0
1647439500000|2022-03-16 14:05:00|6083.15|6083.15|6081.18|6081.18|6083.26|6083.26|6081.18|6081.18|0
1647439800000|2022-03-16 14:10:00|6079.96|6079.96|6090.46|6090.46|6091.91|6091.91|6079.96|6079.96|0
1647440100000|2022-03-16 14:15:00|6094.19|6094.19|6116.19|6116.19|6116.19|6116.19|6094.19|6094.19|0
1647440400000|2022-03-16 14:20:00|6110.12|6110.12|6103.02|6103.02|6110.12|6110.12|6103.02|6103.02|0
1647440700000|2022-03-16 14:25:00|6100.31|6100.31|6108.82|6108.82|6108.82|6108.82|6096.41|6096.41|0
1647441000000|2022-03-16 14:30:00|6108.91|6108.91|6114.48|6114.48|6114.48|6114.48|6108.91|6108.91|0
1647441300000|2022-03-16 14:35:00|6113.46|6113.46|6120|6120|6120|6120|6113.46|6113.46|0
1647441600000|2022-03-16 14:40:00|6121.94|6121.94|6101.58|6101.58|6121.94|6121.94|6101.58|6101.58|0
1647441900000|2022-03-16 14:45:00|6105.15|6105.15|6092.95|6092.95|6105.15|6105.15|6092.95|6092.95|0
1647442200000|2022-03-16 14:50:00|6091.39|6091.39|6094.05|6094.05|6094.45|6094.45|6091.39|6091.39|0
1647442500000|2022-03-16 14:55:00|6097.34|6097.34|6102.81|6102.81|6102.81|6102.81|6097.32|6097.32|0
1647442800000|2022-03-16 15:00:00|6102.09|6102.09|6116.3|6116.3|6116.3|6116.3|6102.09|6102.09|0
1647443100000|2022-03-16 15:05:00|6119.6|6119.6|6120.63|6120.63|6123.12|6123.12|6118.91|6118.91|0
1647443400000|2022-03-16 15:10:00|6122.78|6122.78|6127.96|6127.96|6128.94|6128.94|6122.78|6122.78|0
1647443700000|2022-03-16 15:15:00|6130.56|6130.56|6126.33|6126.33|6130.56|6130.56|6126.33|6126.33|0
1647444000000|2022-03-16 15:20:00|6124.93|6124.93|6129.59|6129.59|6129.59|6129.59|6124.93|6124.93|0
1647444300000|2022-03-16 15:25:00|6128.67|6128.67|6124.92|6124.92|6128.67|6128.67|6124.92|6124.92|0
1647444600000|2022-03-16 15:30:00|6121.44|6121.44|6126.65|6126.65|6126.86|6126.86|6121.44|6121.44|0
1647444900000|2022-03-16 15:35:00|6126.74|6126.74|6115.88|6115.88|6127.4|6127.4|6115.88|6115.88|0
1647445200000|2022-03-16 15:40:00|6115.13|6115.13|6116.8|6116.8|6117.62|6117.62|6111.39|6111.39|0
1647445500000|2022-03-16 15:45:00|6117.21|6117.21|6116.54|6116.54|6117.91|6117.91|6116.54|6116.54|0
1647445800000|2022-03-16 15:50:00|6117.69|6117.69|6120.56|6120.56|6120.67|6120.67|6117.25|6117.25|0
1647446100000|2022-03-16 15:55:00|6119.92|6119.92|6119.33|6119.33|6119.92|6119.92|6118.19|6118.19|0
1647446400000|2022-03-16 16:00:00|6119.15|6119.15|6130.02|6130.02|6130.02|6130.02|6118.12|6118.12|0
1647446700000|2022-03-16 16:05:00|6130.75|6130.75|6132.87|6132.87|6132.87|6132.87|6130.75|6130.75|0
1647447000000|2022-03-16 16:10:00|6133.57|6133.57|6132.25|6132.25|6134.9|6134.9|6132.25|6132.25|0
1647447300000|2022-03-16 16:15:00|6133.99|6133.99|6137.63|6137.63|6137.63|6137.63|6133.99|6133.99|0
1647447600000|2022-03-16 16:20:00|6136.56|6136.56|6137.97|6137.97|6138.24|6138.24|6136.56|6136.56|0
1647447900000|2022-03-16 16:25:00|6137.52|6137.52|6136.71|6136.71|6139.49|6139.49|6136.71|6136.71|0
1647504900000|2022-03-17 08:15:00|6142.64|6142.64|6137.09|6137.09|6145.19|6145.19|6137.09|6137.09|0
1647505200000|2022-03-17 08:20:00|6137.62|6137.62|6126.13|6126.13|6137.62|6137.62|6125.87|6125.87|0
1647505500000|2022-03-17 08:25:00|6126.62|6126.62|6130.7|6130.7|6131.72|6131.72|6126.62|6126.62|0
1647505800000|2022-03-17 08:30:00|6128.9|6128.9|6126.37|6126.37|6129.68|6129.68|6126.37|6126.37|0
1647506100000|2022-03-17 08:35:00|6118.98|6118.98|6112.92|6112.92|6118.98|6118.98|6112.92|6112.92|0
1647506400000|2022-03-17 08:40:00|6109.46|6109.46|6109.96|6109.96|6114.39|6114.39|6109.46|6109.46|0
1647506700000|2022-03-17 08:45:00|6107.98|6107.98|6106.16|6106.16|6111.42|6111.42|6106.16|6106.16|0
1647507000000|2022-03-17 08:50:00|6103.03|6103.03|6101.25|6101.25|6105.63|6105.63|6101.1|6101.1|0
1647507300000|2022-03-17 08:55:00|6101.97|6101.97|6104.63|6104.63|6104.63|6104.63|6100.81|6100.81|0
1647507600000|2022-03-17 09:00:00|6103.78|6103.78|6110.91|6110.91|6110.91|6110.91|6103.17|6103.17|0
1647507900000|2022-03-17 09:05:00|6109.6|6109.6|6107.39|6107.39|6109.6|6109.6|6105.96|6105.96|0
1647508200000|2022-03-17 09:10:00|6106.96|6106.96|6109.18|6109.18|6109.18|6109.18|6106.8|6106.8|0
1647508500000|2022-03-17 09:15:00|6108.7|6108.7|6107.63|6107.63|6108.7|6108.7|6103.31|6103.31|0
1647508800000|2022-03-17 09:20:00|6109.23|6109.23|6106.22|6106.22|6109.23|6109.23|6106.22|6106.22|0
1647509100000|2022-03-17 09:25:00|6104|6104|6108.23|6108.23|6109.28|6109.28|6104|6104|0
1647509400000|2022-03-17 09:30:00|6108.42|6108.42|6107.53|6107.53|6109.28|6109.28|6107.53|6107.53|0
1647509700000|2022-03-17 09:35:00|6109.03|6109.03|6105.52|6105.52|6109.03|6109.03|6104.92|6104.92|0
1647510000000|2022-03-17 09:40:00|6109.27|6109.27|6110.69|6110.69|6110.69|6110.69|6108.92|6108.92|0
1647510300000|2022-03-17 09:45:00|6110.71|6110.71|6109.79|6109.79|6111.74|6111.74|6109.09|6109.09|0
1647510600000|2022-03-17 09:50:00|6114.27|6114.27|6115.44|6115.44|6115.44|6115.44|6112.83|6112.83|0
1647510900000|2022-03-17 09:55:00|6117.26|6117.26|6126.58|6126.58|6126.58|6126.58|6117.26|6117.26|0
1647511200000|2022-03-17 10:00:00|6130.2|6130.2|6112.67|6112.67|6130.2|6130.2|6110.75|6110.75|0
1647511500000|2022-03-17 10:05:00|6115.93|6115.93|6109.26|6109.26|6118.88|6118.88|6109.26|6109.26|0
1647511800000|2022-03-17 10:10:00|6109.46|6109.46|6101|6101|6109.46|6109.46|6101|6101|0
1647512100000|2022-03-17 10:15:00|6097.64|6097.64|6094.47|6094.47|6097.64|6097.64|6093.47|6093.47|0
1647512400000|2022-03-17 10:20:00|6094.99|6094.99|6099.67|6099.67|6100.29|6100.29|6094.99|6094.99|0
1647512700000|2022-03-17 10:25:00|6103.57|6103.57|6106.54|6106.54|6106.69|6106.69|6103.57|6103.57|0
1647513000000|2022-03-17 10:30:00|6108.95|6108.95|6103.78|6103.78|6108.95|6108.95|6103.18|6103.18|0
1647513300000|2022-03-17 10:35:00|6105.32|6105.32|6103.34|6103.34|6106.13|6106.13|6103.34|6103.34|0
1647513600000|2022-03-17 10:40:00|6104.18|6104.18|6103.82|6103.82|6106.38|6106.38|6103.82|6103.82|0
1647513900000|2022-03-17 10:45:00|6104.52|6104.52|6101.89|6101.89|6104.52|6104.52|6100.81|6100.81|0
1647514200000|2022-03-17 10:50:00|6101.87|6101.87|6103.36|6103.36|6104.3|6104.3|6101.87|6101.87|0
1647514500000|2022-03-17 10:55:00|6102.37|6102.37|6106.06|6106.06|6106.06|6106.06|6102.29|6102.29|0
1647514800000|2022-03-17 11:00:00|6105.36|6105.36|6108.98|6108.98|6108.98|6108.98|6105.34|6105.34|0
1647515100000|2022-03-17 11:05:00|6111.38|6111.38|6115.46|6115.46|6115.46|6115.46|6111.38|6111.38|0
1647515400000|2022-03-17 11:10:00|6115.32|6115.32|6112.61|6112.61|6117.73|6117.73|6112.61|6112.61|0
1647515700000|2022-03-17 11:15:00|6110.67|6110.67|6113.84|6113.84|6115.5|6115.5|6110.67|6110.67|0
1647516000000|2022-03-17 11:20:00|6112.1|6112.1|6111.22|6111.22|6112.1|6112.1|6109.25|6109.25|0
1647516300000|2022-03-17 11:25:00|6111.27|6111.27|6106.06|6106.06|6111.27|6111.27|6106.06|6106.06|0
1647516600000|2022-03-17 11:30:00|6105.69|6105.69|6105.46|6105.46|6106.33|6106.33|6105.46|6105.46|0
1647516900000|2022-03-17 11:35:00|6106.13|6106.13|6104.11|6104.11|6106.13|6106.13|6104.11|6104.11|0
1647517200000|2022-03-17 11:40:00|6101.05|6101.05|6099.83|6099.83|6101.17|6101.17|6099.82|6099.82|0
1647517500000|2022-03-17 11:45:00|6098.19|6098.19|6097.54|6097.54|6098.19|6098.19|6096.65|6096.65|0
1647517800000|2022-03-17 11:50:00|6096.96|6096.96|6100|6100|6100|6100|6096.96|6096.96|0
1647518100000|2022-03-17 11:55:00|6098.8|6098.8|6101.74|6101.74|6104.14|6104.14|6098.31|6098.31|0
1647518400000|2022-03-17 12:00:00|6101.76|6101.76|6111.13|6111.13|6111.13|6111.13|6101.76|6101.76|0
1647518700000|2022-03-17 12:05:00|6113.07|6113.07|6117.71|6117.71|6117.71|6117.71|6111.82|6111.82|0
1647519000000|2022-03-17 12:10:00|6116.36|6116.36|6112.9|6112.9|6116.36|6116.36|6112.9|6112.9|0
1647519300000|2022-03-17 12:15:00|6112.29|6112.29|6110.74|6110.74|6113.85|6113.85|6110.74|6110.74|0
1647519600000|2022-03-17 12:20:00|6107.47|6107.47|6104.88|6104.88|6107.47|6107.47|6103.67|6103.67|0
1647519900000|2022-03-17 12:25:00|6106.94|6106.94|6105.83|6105.83|6107.93|6107.93|6105.83|6105.83|0
1647520200000|2022-03-17 12:30:00|6103.75|6103.75|6106.17|6106.17|6107.19|6107.19|6103.75|6103.75|0
1647520500000|2022-03-17 12:35:00|6108.1|6108.1|6109.14|6109.14|6109.14|6109.14|6105.3|6105.3|0
1647520800000|2022-03-17 12:40:00|6108.68|6108.68|6109.24|6109.24|6109.24|6109.24|6106.6|6106.6|0
1647521100000|2022-03-17 12:45:00|6108.02|6108.02|6108.92|6108.92|6108.92|6108.92|6106.95|6106.95|0
1647521400000|2022-03-17 12:50:00|6109.78|6109.78|6109.19|6109.19|6111.4|6111.4|6107.91|6107.91|0
1647521700000|2022-03-17 12:55:00|6110.05|6110.05|6114.67|6114.67|6114.67|6114.67|6110.05|6110.05|0
1647522000000|2022-03-17 13:00:00|6115.64|6115.64|6118.15|6118.15|6118.15|6118.15|6115.64|6115.64|0
1647522300000|2022-03-17 13:05:00|6116.47|6116.47|6113.58|6113.58|6116.84|6116.84|6113.58|6113.58|0
1647522600000|2022-03-17 13:10:00|6112.84|6112.84|6114.01|6114.01|6115.53|6115.53|6112.84|6112.84|0
1647522900000|2022-03-17 13:15:00|6114.51|6114.51|6114.38|6114.38|6114.92|6114.92|6114.38|6114.38|0
1647523200000|2022-03-17 13:20:00|6114.97|6114.97|6118.52|6118.52|6119.26|6119.26|6114.97|6114.97|0
1647523500000|2022-03-17 13:25:00|6118.27|6118.27|6119.49|6119.49|6119.49|6119.49|6118.27|6118.27|0
1647523800000|2022-03-17 13:30:00|6118.21|6118.21|6122.87|6122.87|6122.87|6122.87|6118.14|6118.14|0
1647524100000|2022-03-17 13:35:00|6126.56|6126.56|6126.57|6126.57|6129.93|6129.93|6126.56|6126.56|0
1647524400000|2022-03-17 13:40:00|6131.13|6131.13|6135.63|6135.63|6137.31|6137.31|6131.13|6131.13|0
1647524700000|2022-03-17 13:45:00|6135.33|6135.33|6134.79|6134.79|6140.09|6140.09|6134.79|6134.79|0
1647525000000|2022-03-17 13:50:00|6132.56|6132.56|6134.87|6134.87|6136.12|6136.12|6132.56|6132.56|0
1647525300000|2022-03-17 13:55:00|6136.91|6136.91|6139.81|6139.81|6141.55|6141.55|6136.55|6136.55|0
1647525600000|2022-03-17 14:00:00|6139.18|6139.18|6147|6147|6147|6147|6139.18|6139.18|0
1647525900000|2022-03-17 14:05:00|6149.82|6149.82|6156.08|6156.08|6156.08|6156.08|6149.82|6149.82|0
1647526200000|2022-03-17 14:10:00|6155.76|6155.76|6151.14|6151.14|6155.76|6155.76|6150.63|6150.63|0
1647526500000|2022-03-17 14:15:00|6147.26|6147.26|6141.6|6141.6|6147.26|6147.26|6141.6|6141.6|0
1647526800000|2022-03-17 14:20:00|6140.08|6140.08|6146.1|6146.1|6146.69|6146.69|6140.08|6140.08|0
1647527100000|2022-03-17 14:25:00|6145.92|6145.92|6145.45|6145.45|6145.92|6145.92|6144.3|6144.3|0
1647527400000|2022-03-17 14:30:00|6145.71|6145.71|6141.15|6141.15|6145.71|6145.71|6141.15|6141.15|0
1647527700000|2022-03-17 14:35:00|6144.23|6144.23|6141.49|6141.49|6144.23|6144.23|6141.49|6141.49|0
1647528000000|2022-03-17 14:40:00|6141.36|6141.36|6139.84|6139.84|6141.36|6141.36|6138.57|6138.57|0
1647528300000|2022-03-17 14:45:00|6138.79|6138.79|6129.17|6129.17|6138.79|6138.79|6129.17|6129.17|0
1647528600000|2022-03-17 14:50:00|6128.33|6128.33|6128.18|6128.18|6128.33|6128.33|6123.96|6123.96|0
1647528900000|2022-03-17 14:55:00|6126.87|6126.87|6124.96|6124.96|6126.87|6126.87|6124.96|6124.96|0
1647529200000|2022-03-17 15:00:00|6121.44|6121.44|6125.32|6125.32|6125.32|6125.32|6121.44|6121.44|0
1647529500000|2022-03-17 15:05:00|6125.17|6125.17|6131.1|6131.1|6131.1|6131.1|6124.06|6124.06|0
1647529800000|2022-03-17 15:10:00|6132.52|6132.52|6130.37|6130.37|6132.52|6132.52|6130.37|6130.37|0
1647530100000|2022-03-17 15:15:00|6129.08|6129.08|6133.36|6133.36|6133.36|6133.36|6129.08|6129.08|0
1647530400000|2022-03-17 15:20:00|6135.62|6135.62|6135.55|6135.55|6136.5|6136.5|6133.76|6133.76|0
1647530700000|2022-03-17 15:25:00|6135.86|6135.86|6139.93|6139.93|6141.89|6141.89|6135.86|6135.86|0
1647531000000|2022-03-17 15:30:00|6139.25|6139.25|6139.52|6139.52|6140.15|6140.15|6139.25|6139.25|0
1647531300000|2022-03-17 15:35:00|6141.75|6141.75|6146.01|6146.01|6146.01|6146.01|6140.53|6140.53|0
1647531600000|2022-03-17 15:40:00|6145.59|6145.59|6142.5|6142.5|6146.26|6146.26|6142.5|6142.5|0
1647531900000|2022-03-17 15:45:00|6141.39|6141.39|6133.03|6133.03|6141.39|6141.39|6133.03|6133.03|0
1647532200000|2022-03-17 15:50:00|6127.06|6127.06|6130.17|6130.17|6130.17|6130.17|6127.06|6127.06|0
1647532500000|2022-03-17 15:55:00|6130.96|6130.96|6133.18|6133.18|6133.18|6133.18|6130.96|6130.96|0
1647532800000|2022-03-17 16:00:00|6135.18|6135.18|6141|6141|6141|6141|6135.18|6135.18|0
1647533100000|2022-03-17 16:05:00|6143.92|6143.92|6144.5|6144.5|6146.85|6146.85|6143.92|6143.92|0
1647533400000|2022-03-17 16:10:00|6145.13|6145.13|6145.54|6145.54|6146.82|6146.82|6145.02|6145.02|0
1647533700000|2022-03-17 16:15:00|6144.36|6144.36|6148.39|6148.39|6148.92|6148.92|6144.36|6144.36|0
1647534000000|2022-03-17 16:20:00|6149.75|6149.75|6151.58|6151.58|6153.73|6153.73|6149.75|6149.75|0
1647534300000|2022-03-17 16:25:00|6150.83|6150.83|6152.98|6152.98|6152.98|6152.98|6148.31|6148.31|0
1647591300000|2022-03-18 08:15:00|6151.97|6151.97|6147.96|6147.96|6151.97|6151.97|6147.96|6147.96|0
1647591600000|2022-03-18 08:20:00|6146.98|6146.98|6141.07|6141.07|6148.64|6148.64|6139.6|6139.6|0
1647591900000|2022-03-18 08:25:00|6144.16|6144.16|6146.99|6146.99|6146.99|6146.99|6141.55|6141.55|0
1647592200000|2022-03-18 08:30:00|6148.64|6148.64|6139.26|6139.26|6148.64|6148.64|6139.26|6139.26|0
1647592500000|2022-03-18 08:35:00|6137.59|6137.59|6143.31|6143.31|6143.59|6143.59|6137.59|6137.59|0
1647592800000|2022-03-18 08:40:00|6142.75|6142.75|6144.79|6144.79|6145.84|6145.84|6142.75|6142.75|0
1647593100000|2022-03-18 08:45:00|6142.94|6142.94|6136.68|6136.68|6142.94|6142.94|6136.68|6136.68|0
1647593400000|2022-03-18 08:50:00|6137.34|6137.34|6134.87|6134.87|6137.34|6137.34|6134.87|6134.87|0
1647593700000|2022-03-18 08:55:00|6136.04|6136.04|6136.39|6136.39|6136.39|6136.39|6133.29|6133.29|0
1647594000000|2022-03-18 09:00:00|6137.08|6137.08|6137.99|6137.99|6137.99|6137.99|6135.18|6135.18|0
1647594300000|2022-03-18 09:05:00|6139.95|6139.95|6141.39|6141.39|6141.39|6141.39|6136.89|6136.89|0
1647594600000|2022-03-18 09:10:00|6140.75|6140.75|6136.58|6136.58|6140.75|6140.75|6136.58|6136.58|0
1647594900000|2022-03-18 09:15:00|6134.5|6134.5|6134.16|6134.16|6134.5|6134.5|6132.31|6132.31|0
1647595200000|2022-03-18 09:20:00|6134.39|6134.39|6134.31|6134.31|6134.55|6134.55|6133.97|6133.97|0
1647595500000|2022-03-18 09:25:00|6135.63|6135.63|6133.99|6133.99|6135.63|6135.63|6132.8|6132.8|0
1647595800000|2022-03-18 09:30:00|6134.67|6134.67|6136.79|6136.79|6138.09|6138.09|6134.67|6134.67|0
1647596100000|2022-03-18 09:35:00|6136.12|6136.12|6134.65|6134.65|6136.79|6136.79|6134.63|6134.63|0
1647596400000|2022-03-18 09:40:00|6133.66|6133.66|6133.03|6133.03|6133.66|6133.66|6131.54|6131.54|0
1647596700000|2022-03-18 09:45:00|6133.6|6133.6|6128.86|6128.86|6133.6|6133.6|6128.86|6128.86|0
1647597000000|2022-03-18 09:50:00|6128.57|6128.57|6134.72|6134.72|6134.72|6134.72|6128.57|6128.57|0
1647597300000|2022-03-18 09:55:00|6136.31|6136.31|6136.57|6136.57|6138.77|6138.77|6136.31|6136.31|0
1647597600000|2022-03-18 10:00:00|6135.59|6135.59|6134.72|6134.72|6135.59|6135.59|6132.31|6132.31|0
1647597900000|2022-03-18 10:05:00|6134.52|6134.52|6136.55|6136.55|6136.55|6136.55|6134.52|6134.52|0
1647598200000|2022-03-18 10:10:00|6136.86|6136.86|6136.86|6136.86|6136.86|6136.86|6136.86|6136.86|0
1647598500000|2022-03-18 10:15:00|6137.74|6137.74|6143.17|6143.17|6146.71|6146.71|6137.74|6137.74|0
1647598800000|2022-03-18 10:20:00|6137.16|6137.16|6135.76|6135.76|6137.82|6137.82|6135.76|6135.76|0
1647599100000|2022-03-18 10:25:00|6130.7|6130.7|6134.47|6134.47|6134.47|6134.47|6130.7|6130.7|0
1647599400000|2022-03-18 10:30:00|6132.77|6132.77|6129.17|6129.17|6132.77|6132.77|6129.17|6129.17|0
1647599700000|2022-03-18 10:35:00|6127.19|6127.19|6129.08|6129.08|6129.08|6129.08|6125.02|6125.02|0
1647600000000|2022-03-18 10:40:00|6124.81|6124.81|6119.07|6119.07|6124.94|6124.94|6119.07|6119.07|0
1647600300000|2022-03-18 10:45:00|6118.54|6118.54|6114.01|6114.01|6118.54|6118.54|6113.23|6113.23|0
1647600600000|2022-03-18 10:50:00|6116.53|6116.53|6107.54|6107.54|6116.53|6116.53|6107.54|6107.54|0
1647600900000|2022-03-18 10:55:00|6106.62|6106.62|6104.58|6104.58|6106.62|6106.62|6103.11|6103.11|0
1647601200000|2022-03-18 11:00:00|6103.22|6103.22|6087.25|6087.25|6103.22|6103.22|6087.25|6087.25|0
1647601500000|2022-03-18 11:05:00|6088.11|6088.11|6090.65|6090.65|6090.99|6090.99|6086.52|6086.52|0
1647601800000|2022-03-18 11:10:00|6091.53|6091.53|6090.14|6090.14|6091.53|6091.53|6088.66|6088.66|0
1647602100000|2022-03-18 11:15:00|6089.97|6089.97|6093.79|6093.79|6094.14|6094.14|6089.97|6089.97|0
1647602400000|2022-03-18 11:20:00|6093.08|6093.08|6090.32|6090.32|6094.66|6094.66|6090.32|6090.32|0
1647602700000|2022-03-18 11:25:00|6090|6090|6086.78|6086.78|6090.68|6090.68|6086.78|6086.78|0
1647603000000|2022-03-18 11:30:00|6087.42|6087.42|6090.74|6090.74|6090.74|6090.74|6087.42|6087.42|0
1647603300000|2022-03-18 11:35:00|6090.33|6090.33|6092.29|6092.29|6092.31|6092.31|6090.33|6090.33|0
1647603600000|2022-03-18 11:40:00|6092.68|6092.68|6097.9|6097.9|6097.9|6097.9|6091.53|6091.53|0
1647603900000|2022-03-18 11:45:00|6097.92|6097.92|6099.48|6099.48|6099.48|6099.48|6096.49|6096.49|0
1647604200000|2022-03-18 11:50:00|6099.88|6099.88|6101.36|6101.36|6101.36|6101.36|6099.14|6099.14|0
1647604500000|2022-03-18 11:55:00|6100.75|6100.75|6098.44|6098.44|6100.75|6100.75|6098.24|6098.24|0
1647604800000|2022-03-18 12:00:00|6094.99|6094.99|6095.53|6095.53|6096.02|6096.02|6094.17|6094.17|0
1647605100000|2022-03-18 12:05:00|6097.88|6097.88|6095.01|6095.01|6097.9|6097.9|6094.19|6094.19|0
1647605400000|2022-03-18 12:10:00|6094.12|6094.12|6091.2|6091.2|6094.12|6094.12|6090.64|6090.64|0
1647605700000|2022-03-18 12:15:00|6089.71|6089.71|6087.64|6087.64|6089.71|6089.71|6086.28|6086.28|0
1647606000000|2022-03-18 12:20:00|6089.43|6089.43|6091.49|6091.49|6091.49|6091.49|6089.43|6089.43|0
1647606300000|2022-03-18 12:25:00|6091.05|6091.05|6091.78|6091.78|6091.78|6091.78|6089.55|6089.55|0
1647606600000|2022-03-18 12:30:00|6091.59|6091.59|6091.04|6091.04|6091.59|6091.59|6090.14|6090.14|0
1647606900000|2022-03-18 12:35:00|6092.25|6092.25|6091.9|6091.9|6092.37|6092.37|6090.73|6090.73|0
1647607200000|2022-03-18 12:40:00|6092.17|6092.17|6092.98|6092.98|6093.48|6093.48|6092.17|6092.17|0
1647607500000|2022-03-18 12:45:00|6092.81|6092.81|6090.5|6090.5|6092.81|6092.81|6090.01|6090.01|0
1647607800000|2022-03-18 12:50:00|6092.17|6092.17|6088.9|6088.9|6092.17|6092.17|6088.44|6088.44|0
1647608100000|2022-03-18 12:55:00|6087.76|6087.76|6086.8|6086.8|6087.76|6087.76|6086.6|6086.6|0
1647608400000|2022-03-18 13:00:00|6087.32|6087.32|6088.17|6088.17|6088.6|6088.6|6087.32|6087.32|0
1647608700000|2022-03-18 13:05:00|6089.35|6089.35|6089.77|6089.77|6093.41|6093.41|6089.35|6089.35|0
1647609000000|2022-03-18 13:10:00|6087.99|6087.99|6087.77|6087.77|6088.4|6088.4|6087.65|6087.65|0
1647609300000|2022-03-18 13:15:00|6085.94|6085.94|6089.75|6089.75|6089.75|6089.75|6085.94|6085.94|0
1647609600000|2022-03-18 13:20:00|6091.89|6091.89|6093.22|6093.22|6093.22|6093.22|6090.57|6090.57|0
1647609900000|2022-03-18 13:25:00|6093.9|6093.9|6096.17|6096.17|6096.21|6096.21|6093.9|6093.9|0
1647610200000|2022-03-18 13:30:00|6099.04|6099.04|6101.44|6101.44|6103.73|6103.73|6099.04|6099.04|0
1647610500000|2022-03-18 13:35:00|6099.18|6099.18|6107.11|6107.11|6108.57|6108.57|6099.18|6099.18|0
1647610800000|2022-03-18 13:40:00|6109.07|6109.07|6112.19|6112.19|6112.19|6112.19|6107.54|6107.54|0
1647611100000|2022-03-18 13:45:00|6110.92|6110.92|6111.07|6111.07|6111.07|6111.07|6109.51|6109.51|0
1647611400000|2022-03-18 13:50:00|6109.81|6109.81|6112.1|6112.1|6114.95|6114.95|6109.81|6109.81|0
1647611700000|2022-03-18 13:55:00|6113.04|6113.04|6115.86|6115.86|6117.39|6117.39|6113.04|6113.04|0
1647612000000|2022-03-18 14:00:00|6119.42|6119.42|6128.51|6128.51|6128.51|6128.51|6119.42|6119.42|0
1647612300000|2022-03-18 14:05:00|6132.15|6132.15|6136.16|6136.16|6136.16|6136.16|6132.13|6132.13|0
1647612600000|2022-03-18 14:10:00|6138|6138|6146.41|6146.41|6146.41|6146.41|6138|6138|0
1647612900000|2022-03-18 14:15:00|6144.7|6144.7|6137.92|6137.92|6145.84|6145.84|6137.92|6137.92|0
1647613200000|2022-03-18 14:20:00|6137.77|6137.77|6138.07|6138.07|6140.58|6140.58|6132.98|6132.98|0
1647613500000|2022-03-18 14:25:00|6137.07|6137.07|6135.7|6135.7|6137.07|6137.07|6132.31|6132.31|0
1647613800000|2022-03-18 14:30:00|6134.07|6134.07|6134.27|6134.27|6137.86|6137.86|6134.07|6134.07|0
1647614100000|2022-03-18 14:35:00|6133.28|6133.28|6136.75|6136.75|6137.9|6137.9|6133.28|6133.28|0
1647614400000|2022-03-18 14:40:00|6137.32|6137.32|6140.05|6140.05|6140.87|6140.87|6135.98|6135.98|0
1647614700000|2022-03-18 14:45:00|6139.96|6139.96|6144.47|6144.47|6144.47|6144.47|6139.26|6139.26|0
1647615000000|2022-03-18 14:50:00|6143.52|6143.52|6144.76|6144.76|6147.78|6147.78|6143.52|6143.52|0
1647615300000|2022-03-18 14:55:00|6145.94|6145.94|6147.02|6147.02|6148.53|6148.53|6145.31|6145.31|0
1647615600000|2022-03-18 15:00:00|6147.44|6147.44|6158.98|6158.98|6158.98|6158.98|6147.44|6147.44|0
1647615900000|2022-03-18 15:05:00|6158.53|6158.53|6163.56|6163.56|6163.56|6163.56|6158.53|6158.53|0
1647616200000|2022-03-18 15:10:00|6161.42|6161.42|6161.62|6161.62|6161.62|6161.62|6158.97|6158.97|0
1647616500000|2022-03-18 15:15:00|6160.98|6160.98|6160.96|6160.96|6161.48|6161.48|6159.62|6159.62|0
1647616800000|2022-03-18 15:20:00|6162.25|6162.25|6157.38|6157.38|6162.25|6162.25|6157.28|6157.28|0
1647617100000|2022-03-18 15:25:00|6160.3|6160.3|6164.49|6164.49|6164.92|6164.92|6160.3|6160.3|0
1647617400000|2022-03-18 15:30:00|6165.17|6165.17|6170.76|6170.76|6170.76|6170.76|6165.17|6165.17|0
1647617700000|2022-03-18 15:35:00|6169.42|6169.42|6175.16|6175.16|6176.15|6176.15|6169.32|6169.32|0
1647618000000|2022-03-18 15:40:00|6177.06|6177.06|6173.81|6173.81|6177.06|6177.06|6171.41|6171.41|0
1647618300000|2022-03-18 15:45:00|6171.95|6171.95|6170.44|6170.44|6173.44|6173.44|6169.35|6169.35|0
1647618600000|2022-03-18 15:50:00|6173.68|6173.68|6172.05|6172.05|6174.03|6174.03|6171.94|6171.94|0
1647618900000|2022-03-18 15:55:00|6171.59|6171.59|6172.09|6172.09|6174.03|6174.03|6171.59|6171.59|0
1647619200000|2022-03-18 16:00:00|6172.33|6172.33|6178.1|6178.1|6179.1|6179.1|6172.33|6172.33|0
1647619500000|2022-03-18 16:05:00|6178.41|6178.41|6179.11|6179.11|6179.69|6179.69|6178.41|6178.41|0
1647619800000|2022-03-18 16:10:00|6180.54|6180.54|6189.63|6189.63|6189.63|6189.63|6180.54|6180.54|0
1647620100000|2022-03-18 16:15:00|6187.9|6187.9|6187.94|6187.94|6189.13|6189.13|6187.35|6187.35|0
1647620400000|2022-03-18 16:20:00|6186.22|6186.22|6184.86|6184.86|6186.77|6186.77|6184.86|6184.86|0
1647620700000|2022-03-18 16:25:00|6186.75|6186.75|6200|6200|6200|6200|6186.75|6186.75|0
1647850500000|2022-03-21 08:15:00|6175.47|6175.47|6166.9|6166.9|6175.47|6175.47|6166.9|6166.9|0
1647850800000|2022-03-21 08:20:00|6168.09|6168.09|6159|6159|6168.09|6168.09|6159|6159|0
1647851100000|2022-03-21 08:25:00|6159.97|6159.97|6154.53|6154.53|6159.97|6159.97|6154.53|6154.53|0
1647851400000|2022-03-21 08:30:00|6154.13|6154.13|6160.6|6160.6|6161.19|6161.19|6154.13|6154.13|0
1647851700000|2022-03-21 08:35:00|6160.07|6160.07|6161.93|6161.93|6162.54|6162.54|6159.8|6159.8|0
1647852000000|2022-03-21 08:40:00|6162.66|6162.66|6156.56|6156.56|6162.66|6162.66|6156.56|6156.56|0
1647852300000|2022-03-21 08:45:00|6157.76|6157.76|6155.84|6155.84|6159.44|6159.44|6155.84|6155.84|0
1647852600000|2022-03-21 08:50:00|6157.77|6157.77|6146.88|6146.88|6157.77|6157.77|6146.88|6146.88|0
1647852900000|2022-03-21 08:55:00|6146.94|6146.94|6146.08|6146.08|6148.53|6148.53|6146.08|6146.08|0
1647853200000|2022-03-21 09:00:00|6145.58|6145.58|6144.79|6144.79|6146.12|6146.12|6144.01|6144.01|0
1647853500000|2022-03-21 09:05:00|6145.59|6145.59|6149.2|6149.2|6149.2|6149.2|6143.08|6143.08|0
1647853800000|2022-03-21 09:10:00|6148.12|6148.12|6149.53|6149.53|6149.53|6149.53|6148.12|6148.12|0
1647854100000|2022-03-21 09:15:00|6148.35|6148.35|6154.24|6154.24|6154.24|6154.24|6148.35|6148.35|0
1647854400000|2022-03-21 09:20:00|6152.9|6152.9|6152.22|6152.22|6152.9|6152.9|6151.64|6151.64|0
1647854700000|2022-03-21 09:25:00|6151.55|6151.55|6151.08|6151.08|6151.55|6151.55|6150.16|6150.16|0
1647855000000|2022-03-21 09:30:00|6151.37|6151.37|6154.56|6154.56|6154.56|6154.56|6151.37|6151.37|0
1647855300000|2022-03-21 09:35:00|6155.13|6155.13|6152.93|6152.93|6156.46|6156.46|6152.24|6152.24|0
1647855600000|2022-03-21 09:40:00|6153.23|6153.23|6152.48|6152.48|6153.49|6153.49|6152.48|6152.48|0
1647855900000|2022-03-21 09:45:00|6152.06|6152.06|6154.32|6154.32|6154.32|6154.32|6151.78|6151.78|0
1647856200000|2022-03-21 09:50:00|6152.69|6152.69|6153.01|6153.01|6153.78|6153.78|6152.69|6152.69|0
1647856500000|2022-03-21 09:55:00|6153.12|6153.12|6153.72|6153.72|6153.72|6153.72|6152.4|6152.4|0
1647856800000|2022-03-21 10:00:00|6154.81|6154.81|6154.95|6154.95|6154.99|6154.99|6154.46|6154.46|0
1647857100000|2022-03-21 10:05:00|6156.17|6156.17|6157.21|6157.21|6157.74|6157.74|6156.17|6156.17|0
1647857400000|2022-03-21 10:10:00|6155.86|6155.86|6156.23|6156.23|6156.23|6156.23|6155.77|6155.77|0
1647857700000|2022-03-21 10:15:00|6155.62|6155.62|6157.68|6157.68|6157.68|6157.68|6155.09|6155.09|0
1647858000000|2022-03-21 10:20:00|6158.06|6158.06|6155.18|6155.18|6158.06|6158.06|6155.18|6155.18|0
1647858300000|2022-03-21 10:25:00|6157.6|6157.6|6156.52|6156.52|6158.37|6158.37|6156.52|6156.52|0
1647858600000|2022-03-21 10:30:00|6157.5|6157.5|6156.3|6156.3|6158.42|6158.42|6156.3|6156.3|0
1647858900000|2022-03-21 10:35:00|6156.7|6156.7|6160.4|6160.4|6160.4|6160.4|6155.97|6155.97|0
1647859200000|2022-03-21 10:40:00|6157.13|6157.13|6152.37|6152.37|6158.76|6158.76|6152.37|6152.37|0
1647859500000|2022-03-21 10:45:00|6150.71|6150.71|6151.32|6151.32|6152.24|6152.24|6150.71|6150.71|0
1647859800000|2022-03-21 10:50:00|6150.88|6150.88|6149.77|6149.77|6151.65|6151.65|6149.77|6149.77|0
1647860100000|2022-03-21 10:55:00|6150.62|6150.62|6150.54|6150.54|6150.62|6150.62|6149.45|6149.45|0
1647860400000|2022-03-21 11:00:00|6150.3|6150.3|6152.19|6152.19|6152.38|6152.38|6150.07|6150.07|0
1647860700000|2022-03-21 11:05:00|6153.43|6153.43|6153.02|6153.02|6154.29|6154.29|6153.02|6153.02|0
1647861000000|2022-03-21 11:10:00|6153.06|6153.06|6152.45|6152.45|6153.06|6153.06|6152.2|6152.2|0
1647861300000|2022-03-21 11:15:00|6153.65|6153.65|6154.82|6154.82|6155.09|6155.09|6153.47|6153.47|0
1647861600000|2022-03-21 11:20:00|6157.18|6157.18|6153.4|6153.4|6157.18|6157.18|6153.11|6153.11|0
1647861900000|2022-03-21 11:25:00|6153.21|6153.21|6154.24|6154.24|6155.01|6155.01|6152.61|6152.61|0
1647862200000|2022-03-21 11:30:00|6154.58|6154.58|6154.14|6154.14|6154.58|6154.58|6153.42|6153.42|0
1647862500000|2022-03-21 11:35:00|6154.69|6154.69|6153.81|6153.81|6155.89|6155.89|6153.81|6153.81|0
1647862800000|2022-03-21 11:40:00|6153.78|6153.78|6153.96|6153.96|6153.96|6153.96|6152.79|6152.79|0
1647863100000|2022-03-21 11:45:00|6154.04|6154.04|6152.68|6152.68|6154.07|6154.07|6152.68|6152.68|0
1647863400000|2022-03-21 11:50:00|6152.84|6152.84|6152.78|6152.78|6153.34|6153.34|6152.78|6152.78|0
1647863700000|2022-03-21 11:55:00|6152.01|6152.01|6151.52|6151.52|6152.21|6152.21|6151.31|6151.31|0
1647864000000|2022-03-21 12:00:00|6151.77|6151.77|6151.13|6151.13|6153.41|6153.41|6151.13|6151.13|0
1647864300000|2022-03-21 12:05:00|6151|6151|6151.98|6151.98|6151.98|6151.98|6149.61|6149.61|0
1647864600000|2022-03-21 12:10:00|6150.44|6150.44|6151.38|6151.38|6151.38|6151.38|6150.07|6150.07|0
1647864900000|2022-03-21 12:15:00|6152.49|6152.49|6151.74|6151.74|6152.49|6152.49|6151.16|6151.16|0
1647865200000|2022-03-21 12:20:00|6151.29|6151.29|6151.56|6151.56|6152.58|6152.58|6151.29|6151.29|0
1647865500000|2022-03-21 12:25:00|6152.96|6152.96|6152.8|6152.8|6152.96|6152.96|6151.61|6151.61|0
1647865800000|2022-03-21 12:30:00|6152.12|6152.12|6149.42|6149.42|6152.12|6152.12|6149.42|6149.42|0
1647866100000|2022-03-21 12:35:00|6149|6149|6146.06|6146.06|6149|6149|6146.06|6146.06|0
1647866400000|2022-03-21 12:40:00|6145.54|6145.54|6147.05|6147.05|6147.05|6147.05|6145.54|6145.54|0
1647866700000|2022-03-21 12:45:00|6146.59|6146.59|6143.89|6143.89|6146.59|6146.59|6142.95|6142.95|0
1647867000000|2022-03-21 12:50:00|6143.63|6143.63|6141.35|6141.35|6143.63|6143.63|6141.17|6141.17|0
1647867300000|2022-03-21 12:55:00|6141.42|6141.42|6142.41|6142.41|6142.41|6142.41|6141.42|6141.42|0
1647867600000|2022-03-21 13:00:00|6143.05|6143.05|6144.28|6144.28|6144.28|6144.28|6142.82|6142.82|0
1647867900000|2022-03-21 13:05:00|6143.4|6143.4|6141.05|6141.05|6143.64|6143.64|6140.26|6140.26|0
1647868200000|2022-03-21 13:10:00|6141.36|6141.36|6138.63|6138.63|6141.36|6141.36|6137.95|6137.95|0
1647868500000|2022-03-21 13:15:00|6138.72|6138.72|6138.66|6138.66|6138.72|6138.72|6136.14|6136.14|0
1647868800000|2022-03-21 13:20:00|6139.05|6139.05|6135.47|6135.47|6139.05|6139.05|6135.47|6135.47|0
1647869100000|2022-03-21 13:25:00|6135.82|6135.82|6132.49|6132.49|6136.41|6136.41|6132.49|6132.49|0
1647869400000|2022-03-21 13:30:00|6132.75|6132.75|6133.46|6133.46|6133.46|6133.46|6129.66|6129.66|0
1647869700000|2022-03-21 13:35:00|6133.34|6133.34|6130.66|6130.66|6133.44|6133.44|6129.69|6129.69|0
1647870000000|2022-03-21 13:40:00|6130.85|6130.85|6133.2|6133.2|6133.47|6133.47|6130.85|6130.85|0
1647870300000|2022-03-21 13:45:00|6132.54|6132.54|6129.84|6129.84|6132.96|6132.96|6129.84|6129.84|0
1647870600000|2022-03-21 13:50:00|6124.67|6124.67|6115.01|6115.01|6124.67|6124.67|6115.01|6115.01|0
1647870900000|2022-03-21 13:55:00|6110.83|6110.83|6118.41|6118.41|6118.41|6118.41|6110.83|6110.83|0
1647871200000|2022-03-21 14:00:00|6117.37|6117.37|6117.54|6117.54|6117.54|6117.54|6115.99|6115.99|0
1647871500000|2022-03-21 14:05:00|6115.46|6115.46|6111.38|6111.38|6115.46|6115.46|6111.15|6111.15|0
1647871800000|2022-03-21 14:10:00|6112.36|6112.36|6115.76|6115.76|6115.76|6115.76|6112.36|6112.36|0
1647872100000|2022-03-21 14:15:00|6118.82|6118.82|6118.57|6118.57|6120.63|6120.63|6118.57|6118.57|0
1647872400000|2022-03-21 14:20:00|6118.77|6118.77|6115.96|6115.96|6118.77|6118.77|6115.87|6115.87|0
1647872700000|2022-03-21 14:25:00|6116.24|6116.24|6113.91|6113.91|6116.24|6116.24|6113.91|6113.91|0
1647873000000|2022-03-21 14:30:00|6113.55|6113.55|6111.18|6111.18|6113.99|6113.99|6111.18|6111.18|0
1647873300000|2022-03-21 14:35:00|6108.36|6108.36|6114|6114|6114|6114|6108.36|6108.36|0
1647873600000|2022-03-21 14:40:00|6113.04|6113.04|6114.17|6114.17|6116.54|6116.54|6113.04|6113.04|0
1647873900000|2022-03-21 14:45:00|6118.64|6118.64|6128.78|6128.78|6128.78|6128.78|6118.64|6118.64|0
1647874200000|2022-03-21 14:50:00|6127.87|6127.87|6131.05|6131.05|6131.39|6131.39|6127.87|6127.87|0
1647874500000|2022-03-21 14:55:00|6131.33|6131.33|6140.79|6140.79|6140.79|6140.79|6131.33|6131.33|0
1647874800000|2022-03-21 15:00:00|6139.37|6139.37|6147.11|6147.11|6147.11|6147.11|6139.37|6139.37|0
1647875100000|2022-03-21 15:05:00|6144.28|6144.28|6136.97|6136.97|6144.28|6144.28|6136.97|6136.97|0
1647875400000|2022-03-21 15:10:00|6136.43|6136.43|6139.86|6139.86|6141.7|6141.7|6136.43|6136.43|0
1647875700000|2022-03-21 15:15:00|6141.43|6141.43|6144.3|6144.3|6144.3|6144.3|6137.79|6137.79|0
1647876000000|2022-03-21 15:20:00|6145.67|6145.67|6147.32|6147.32|6147.32|6147.32|6144.58|6144.58|0
1647876300000|2022-03-21 15:25:00|6148.31|6148.31|6147|6147|6148.31|6148.31|6146.47|6146.47|0
1647876600000|2022-03-21 15:30:00|6145.73|6145.73|6138.19|6138.19|6145.73|6145.73|6138.19|6138.19|0
1647876900000|2022-03-21 15:35:00|6140.24|6140.24|6143.38|6143.38|6143.38|6143.38|6139.4|6139.4|0
1647877200000|2022-03-21 15:40:00|6142.37|6142.37|6143.34|6143.34|6144.58|6144.58|6141.45|6141.45|0
1647877500000|2022-03-21 15:45:00|6144.31|6144.31|6144.19|6144.19|6146.62|6146.62|6144.19|6144.19|0
1647877800000|2022-03-21 15:50:00|6143.99|6143.99|6145.48|6145.48|6145.48|6145.48|6142.03|6142.03|0
1647878100000|2022-03-21 15:55:00|6145.31|6145.31|6145.21|6145.21|6145.31|6145.31|6144.2|6144.2|0
1647878400000|2022-03-21 16:00:00|6146.61|6146.61|6145.97|6145.97|6146.61|6146.61|6144.47|6144.47|0
1647878700000|2022-03-21 16:05:00|6147.21|6147.21|6141.63|6141.63|6147.21|6147.21|6141.63|6141.63|0
1647879000000|2022-03-21 16:10:00|6142.47|6142.47|6141.71|6141.71|6143.01|6143.01|6141.71|6141.71|0
1647879300000|2022-03-21 16:15:00|6142.88|6142.88|6140.45|6140.45|6142.88|6142.88|6139.29|6139.29|0
1647879600000|2022-03-21 16:20:00|6140.83|6140.83|6140.69|6140.69|6142.33|6142.33|6140.69|6140.69|0
1647879900000|2022-03-21 16:25:00|6142.57|6142.57|6142.99|6142.99|6144.18|6144.18|6142.57|6142.57|0
1647936900000|2022-03-22 08:15:00|6135.2|6135.2|6132.17|6132.17|6135.2|6135.2|6132.17|6132.17|0
1647937200000|2022-03-22 08:20:00|6132.94|6132.94|6136.25|6136.25|6136.25|6136.25|6132.94|6132.94|0
1647937500000|2022-03-22 08:25:00|6137.25|6137.25|6140.69|6140.69|6142.1|6142.1|6136.9|6136.9|0
1647937800000|2022-03-22 08:30:00|6139.91|6139.91|6144.67|6144.67|6147.12|6147.12|6139.91|6139.91|0
1647938100000|2022-03-22 08:35:00|6145.47|6145.47|6143.99|6143.99|6145.8|6145.8|6143.99|6143.99|0
1647938400000|2022-03-22 08:40:00|6145.53|6145.53|6146.21|6146.21|6146.21|6146.21|6143.89|6143.89|0
1647938700000|2022-03-22 08:45:00|6146.46|6146.46|6143.94|6143.94|6146.46|6146.46|6143.94|6143.94|0
1647939000000|2022-03-22 08:50:00|6143.55|6143.55|6145.47|6145.47|6145.47|6145.47|6143.55|6143.55|0
1647939300000|2022-03-22 08:55:00|6140.52|6140.52|6139.47|6139.47|6140.52|6140.52|6139.02|6139.02|0
1647939600000|2022-03-22 09:00:00|6138.9|6138.9|6142.28|6142.28|6142.28|6142.28|6138.9|6138.9|0
1647939900000|2022-03-22 09:05:00|6142.64|6142.64|6142.15|6142.15|6142.64|6142.64|6136.97|6136.97|0
1647940200000|2022-03-22 09:10:00|6142.69|6142.69|6140.98|6140.98|6142.69|6142.69|6140.98|6140.98|0
1647940500000|2022-03-22 09:15:00|6140.84|6140.84|6139.41|6139.41|6140.84|6140.84|6139.14|6139.14|0
1647940800000|2022-03-22 09:20:00|6138.05|6138.05|6135.87|6135.87|6138.05|6138.05|6135.33|6135.33|0
1647941100000|2022-03-22 09:25:00|6134.17|6134.17|6134.53|6134.53|6135.27|6135.27|6134.17|6134.17|0
1647941400000|2022-03-22 09:30:00|6134.69|6134.69|6135.14|6135.14|6135.14|6135.14|6132.53|6132.53|0
1647941700000|2022-03-22 09:35:00|6135.08|6135.08|6130.91|6130.91|6135.08|6135.08|6130.91|6130.91|0
1647942000000|2022-03-22 09:40:00|6131.5|6131.5|6128.51|6128.51|6131.67|6131.67|6128.51|6128.51|0
1647942300000|2022-03-22 09:45:00|6125.88|6125.88|6121.59|6121.59|6125.88|6125.88|6121.59|6121.59|0
1647942600000|2022-03-22 09:50:00|6118.13|6118.13|6119.57|6119.57|6119.8|6119.8|6118.13|6118.13|0
1647942900000|2022-03-22 09:55:00|6119.99|6119.99|6119.97|6119.97|6120.18|6120.18|6119.75|6119.75|0
1647943200000|2022-03-22 10:00:00|6119.5|6119.5|6115.27|6115.27|6119.5|6119.5|6115.27|6115.27|0
1647943500000|2022-03-22 10:05:00|6114.77|6114.77|6114.88|6114.88|6115.09|6115.09|6114.02|6114.02|0
1647943800000|2022-03-22 10:10:00|6114.64|6114.64|6114.33|6114.33|6114.64|6114.64|6113.94|6113.94|0
1647944100000|2022-03-22 10:15:00|6114|6114|6109.28|6109.28|6114|6114|6109.28|6109.28|0
1647944400000|2022-03-22 10:20:00|6108.72|6108.72|6109.35|6109.35|6109.35|6109.35|6108.72|6108.72|0
1647944700000|2022-03-22 10:25:00|6110.51|6110.51|6109.57|6109.57|6110.51|6110.51|6109.35|6109.35|0
1647945000000|2022-03-22 10:30:00|6110.84|6110.84|6110.47|6110.47|6111.06|6111.06|6110.47|6110.47|0
1647945300000|2022-03-22 10:35:00|6112.35|6112.35|6113.9|6113.9|6114.03|6114.03|6112.35|6112.35|0
1647945600000|2022-03-22 10:40:00|6114.45|6114.45|6113.15|6113.15|6114.45|6114.45|6111.83|6111.83|0
1647945900000|2022-03-22 10:45:00|6113.7|6113.7|6111.69|6111.69|6114.48|6114.48|6111.69|6111.69|0
1647946200000|2022-03-22 10:50:00|6111.39|6111.39|6113.69|6113.69|6113.89|6113.89|6111.35|6111.35|0
1647946500000|2022-03-22 10:55:00|6116.26|6116.26|6117.98|6117.98|6117.98|6117.98|6116.26|6116.26|0
1647946800000|2022-03-22 11:00:00|6118.15|6118.15|6115.16|6115.16|6118.54|6118.54|6115.16|6115.16|0
1647947100000|2022-03-22 11:05:00|6114.62|6114.62|6115.82|6115.82|6115.82|6115.82|6114.5|6114.5|0
1647947400000|2022-03-22 11:10:00|6115.48|6115.48|6116.43|6116.43|6116.52|6116.52|6115.48|6115.48|0
1647947700000|2022-03-22 11:15:00|6116.19|6116.19|6113.49|6113.49|6116.36|6116.36|6113.49|6113.49|0
1647948000000|2022-03-22 11:20:00|6110.83|6110.83|6106.98|6106.98|6110.83|6110.83|6106.98|6106.98|0
1647948300000|2022-03-22 11:25:00|6109.36|6109.36|6112.68|6112.68|6112.68|6112.68|6109.36|6109.36|0
1647948600000|2022-03-22 11:30:00|6112.96|6112.96|6114.05|6114.05|6114.05|6114.05|6112.84|6112.84|0
1647948900000|2022-03-22 11:35:00|6116.03|6116.03|6115.89|6115.89|6116.15|6116.15|6115.81|6115.81|0
1647949200000|2022-03-22 11:40:00|6114.05|6114.05|6115.88|6115.88|6117.72|6117.72|6114.05|6114.05|0
1647949500000|2022-03-22 11:45:00|6116.35|6116.35|6114.77|6114.77|6116.35|6116.35|6114.36|6114.36|0
1647949800000|2022-03-22 11:50:00|6115.34|6115.34|6116.65|6116.65|6116.65|6116.65|6114.77|6114.77|0
1647950100000|2022-03-22 11:55:00|6117.66|6117.66|6114.06|6114.06|6117.88|6117.88|6114.06|6114.06|0
1647950400000|2022-03-22 12:00:00|6115.26|6115.26|6113.27|6113.27|6115.75|6115.75|6112.81|6112.81|0
1647950700000|2022-03-22 12:05:00|6114.33|6114.33|6112.59|6112.59|6114.33|6114.33|6111.19|6111.19|0
1647951000000|2022-03-22 12:10:00|6112.95|6112.95|6110.17|6110.17|6112.95|6112.95|6110.17|6110.17|0
1647951300000|2022-03-22 12:15:00|6108.67|6108.67|6106.99|6106.99|6108.83|6108.83|6106.99|6106.99|0
1647951600000|2022-03-22 12:20:00|6107.85|6107.85|6105.15|6105.15|6107.85|6107.85|6105.15|6105.15|0
1647951900000|2022-03-22 12:25:00|6105.06|6105.06|6105.46|6105.46|6105.46|6105.46|6104.46|6104.46|0
1647952200000|2022-03-22 12:30:00|6105.47|6105.47|6106.27|6106.27|6106.34|6106.34|6105.47|6105.47|0
1647952500000|2022-03-22 12:35:00|6107.8|6107.8|6108.64|6108.64|6108.64|6108.64|6107.8|6107.8|0
1647952800000|2022-03-22 12:40:00|6107.68|6107.68|6109.29|6109.29|6109.29|6109.29|6107.68|6107.68|0
1647953100000|2022-03-22 12:45:00|6109.94|6109.94|6109.64|6109.64|6109.94|6109.94|6109.38|6109.38|0
1647953400000|2022-03-22 12:50:00|6109.32|6109.32|6110.38|6110.38|6110.38|6110.38|6109.32|6109.32|0
1647953700000|2022-03-22 12:55:00|6108.5|6108.5|6111.12|6111.12|6111.69|6111.69|6108.5|6108.5|0
1647954000000|2022-03-22 13:00:00|6112.19|6112.19|6117.59|6117.59|6117.59|6117.59|6112.19|6112.19|0
1647954300000|2022-03-22 13:05:00|6117|6117|6116.41|6116.41|6117|6117|6115.92|6115.92|0
1647954600000|2022-03-22 13:10:00|6116.54|6116.54|6119.81|6119.81|6119.81|6119.81|6116.54|6116.54|0
1647954900000|2022-03-22 13:15:00|6117.72|6117.72|6117.66|6117.66|6117.72|6117.72|6116.81|6116.81|0
1647955200000|2022-03-22 13:20:00|6119.22|6119.22|6120.12|6120.12|6120.18|6120.18|6119.22|6119.22|0
1647955500000|2022-03-22 13:25:00|6119.99|6119.99|6117.95|6117.95|6120.07|6120.07|6117.95|6117.95|0
1647955800000|2022-03-22 13:30:00|6117.71|6117.71|6124.05|6124.05|6124.05|6124.05|6117.71|6117.71|0
1647956100000|2022-03-22 13:35:00|6124.34|6124.34|6125.43|6125.43|6126.37|6126.37|6124.34|6124.34|0
1647956400000|2022-03-22 13:40:00|6124.41|6124.41|6124.66|6124.66|6124.66|6124.66|6123.26|6123.26|0
1647956700000|2022-03-22 13:45:00|6124.07|6124.07|6121.57|6121.57|6124.07|6124.07|6120.48|6120.48|0
1647957000000|2022-03-22 13:50:00|6120.28|6120.28|6122.15|6122.15|6122.15|6122.15|6117.2|6117.2|0
1647957300000|2022-03-22 13:55:00|6124.28|6124.28|6128.75|6128.75|6128.75|6128.75|6124.28|6124.28|0
1647957600000|2022-03-22 14:00:00|6130.64|6130.64|6136.57|6136.57|6136.57|6136.57|6130.64|6130.64|0
1647957900000|2022-03-22 14:05:00|6137.01|6137.01|6137.19|6137.19|6139.04|6139.04|6137.01|6137.01|0
1647958200000|2022-03-22 14:10:00|6138.56|6138.56|6140.39|6140.39|6140.39|6140.39|6137.46|6137.46|0
1647958500000|2022-03-22 14:15:00|6140.51|6140.51|6141.95|6141.95|6141.95|6141.95|6139.94|6139.94|0
1647958800000|2022-03-22 14:20:00|6142.57|6142.57|6143.24|6143.24|6147.33|6147.33|6142.57|6142.57|0
1647959100000|2022-03-22 14:25:00|6142.06|6142.06|6140.2|6140.2|6143.61|6143.61|6140.2|6140.2|0
1647959400000|2022-03-22 14:30:00|6141.52|6141.52|6140.76|6140.76|6142.7|6142.7|6140.76|6140.76|0
1647959700000|2022-03-22 14:35:00|6143.13|6143.13|6145.66|6145.66|6146.82|6146.82|6143.13|6143.13|0
1647960000000|2022-03-22 14:40:00|6146.14|6146.14|6144.11|6144.11|6146.14|6146.14|6143|6143|0
1647960300000|2022-03-22 14:45:00|6143.28|6143.28|6142.34|6142.34|6143.28|6143.28|6141.62|6141.62|0
1647960600000|2022-03-22 14:50:00|6142.54|6142.54|6141.56|6141.56|6142.54|6142.54|6140.29|6140.29|0
1647960900000|2022-03-22 14:55:00|6141.09|6141.09|6139.93|6139.93|6142.1|6142.1|6139.82|6139.82|0
1647961200000|2022-03-22 15:00:00|6139.3|6139.3|6133.95|6133.95|6139.3|6139.3|6133.95|6133.95|0
1647961500000|2022-03-22 15:05:00|6134.89|6134.89|6137.26|6137.26|6137.26|6137.26|6133.65|6133.65|0
1647961800000|2022-03-22 15:10:00|6135.76|6135.76|6136.53|6136.53|6137.8|6137.8|6135.76|6135.76|0
1647962100000|2022-03-22 15:15:00|6137.37|6137.37|6136.17|6136.17|6137.37|6137.37|6136.04|6136.04|0
1647962400000|2022-03-22 15:20:00|6137.45|6137.45|6141.24|6141.24|6142.68|6142.68|6137.45|6137.45|0
1647962700000|2022-03-22 15:25:00|6146.57|6146.57|6158.1|6158.1|6158.53|6158.53|6146.57|6146.57|0
1647963000000|2022-03-22 15:30:00|6159.45|6159.45|6148.93|6148.93|6159.45|6159.45|6148.93|6148.93|0
1647963300000|2022-03-22 15:35:00|6149.98|6149.98|6150.33|6150.33|6150.33|6150.33|6149.19|6149.19|0
1647963600000|2022-03-22 15:40:00|6150.08|6150.08|6147.2|6147.2|6150.08|6150.08|6147.2|6147.2|0
1647963900000|2022-03-22 15:45:00|6146.83|6146.83|6147.79|6147.79|6149.69|6149.69|6146.83|6146.83|0
1647964200000|2022-03-22 15:50:00|6148.16|6148.16|6149.06|6149.06|6149.6|6149.6|6148.16|6148.16|0
1647964500000|2022-03-22 15:55:00|6151.4|6151.4|6150.4|6150.4|6153.02|6153.02|6149.7|6149.7|0
1647964800000|2022-03-22 16:00:00|6147.89|6147.89|6148.81|6148.81|6151.38|6151.38|6147.89|6147.89|0
1647965100000|2022-03-22 16:05:00|6148.42|6148.42|6149.77|6149.77|6149.77|6149.77|6148.23|6148.23|0
1647965400000|2022-03-22 16:10:00|6149.78|6149.78|6149.35|6149.35|6152.19|6152.19|6149.35|6149.35|0
1647965700000|2022-03-22 16:15:00|6149.83|6149.83|6148.03|6148.03|6149.83|6149.83|6147.58|6147.58|0
1647966000000|2022-03-22 16:20:00|6149.38|6149.38|6145.52|6145.52|6149.38|6149.38|6145.52|6145.52|0
1647966300000|2022-03-22 16:25:00|6146.43|6146.43|6139.93|6139.93|6146.43|6146.43|6139.93|6139.93|0
1648023300000|2022-03-23 08:15:00|6187.65|6187.65|6189.78|6189.78|6191.93|6191.93|6187.65|6187.65|0
1648023600000|2022-03-23 08:20:00|6189.96|6189.96|6185.63|6185.63|6189.96|6189.96|6182.34|6182.34|0
1648023900000|2022-03-23 08:25:00|6184.43|6184.43|6185.68|6185.68|6186.95|6186.95|6184.43|6184.43|0
1648024200000|2022-03-23 08:30:00|6183.96|6183.96|6181.87|6181.87|6185.13|6185.13|6181.87|6181.87|0
1648024500000|2022-03-23 08:35:00|6182.53|6182.53|6184.3|6184.3|6184.3|6184.3|6181.25|6181.25|0
1648024800000|2022-03-23 08:40:00|6185.18|6185.18|6186.48|6186.48|6186.64|6186.64|6185.18|6185.18|0
1648025100000|2022-03-23 08:45:00|6187.27|6187.27|6191.85|6191.85|6191.85|6191.85|6187.27|6187.27|0
1648025400000|2022-03-23 08:50:00|6190.24|6190.24|6185.8|6185.8|6193.21|6193.21|6185.57|6185.57|0
1648025700000|2022-03-23 08:55:00|6186.49|6186.49|6183.48|6183.48|6187.5|6187.5|6183.48|6183.48|0
1648026000000|2022-03-23 09:00:00|6180.07|6180.07|6184.59|6184.59|6184.59|6184.59|6180.07|6180.07|0
1648026300000|2022-03-23 09:05:00|6187.52|6187.52|6186.77|6186.77|6187.52|6187.52|6186.37|6186.37|0
1648026600000|2022-03-23 09:10:00|6184.51|6184.51|6183.87|6183.87|6184.51|6184.51|6181.46|6181.46|0
1648026900000|2022-03-23 09:15:00|6183.64|6183.64|6185.2|6185.2|6186.24|6186.24|6183.4|6183.4|0
1648027200000|2022-03-23 09:20:00|6185.18|6185.18|6181.21|6181.21|6185.18|6185.18|6181.21|6181.21|0
1648027500000|2022-03-23 09:25:00|6181.78|6181.78|6181.29|6181.29|6182.23|6182.23|6181.29|6181.29|0
1648027800000|2022-03-23 09:30:00|6179.52|6179.52|6173.61|6173.61|6179.52|6179.52|6173.61|6173.61|0
1648028100000|2022-03-23 09:35:00|6173.98|6173.98|6168.23|6168.23|6173.98|6173.98|6166.26|6166.26|0
1648028400000|2022-03-23 09:40:00|6168.94|6168.94|6169.72|6169.72|6170.13|6170.13|6168.94|6168.94|0
1648028700000|2022-03-23 09:45:00|6169.8|6169.8|6164.38|6164.38|6169.8|6169.8|6164.38|6164.38|0
1648029000000|2022-03-23 09:50:00|6165.88|6165.88|6169.54|6169.54|6169.54|6169.54|6165.88|6165.88|0
1648029300000|2022-03-23 09:55:00|6168.93|6168.93|6165|6165|6168.93|6168.93|6165|6165|0
1648029600000|2022-03-23 10:00:00|6165.23|6165.23|6166.58|6166.58|6167.87|6167.87|6165.23|6165.23|0
1648029900000|2022-03-23 10:05:00|6167.79|6167.79|6165.61|6165.61|6167.79|6167.79|6165.61|6165.61|0
1648030200000|2022-03-23 10:10:00|6164.97|6164.97|6163.72|6163.72|6164.97|6164.97|6163.72|6163.72|0
1648030500000|2022-03-23 10:15:00|6163.04|6163.04|6165.03|6165.03|6165.03|6165.03|6162.92|6162.92|0
1648030800000|2022-03-23 10:20:00|6163.85|6163.85|6162|6162|6164.13|6164.13|6161.86|6161.86|0
1648031100000|2022-03-23 10:25:00|6162.39|6162.39|6162.43|6162.43|6162.43|6162.43|6162.06|6162.06|0
1648031400000|2022-03-23 10:30:00|6162.39|6162.39|6163.13|6163.13|6164.04|6164.04|6162.38|6162.38|0
1648031700000|2022-03-23 10:35:00|6160.28|6160.28|6160.06|6160.06|6160.3|6160.3|6159.56|6159.56|0
1648032000000|2022-03-23 10:40:00|6160.33|6160.33|6157.26|6157.26|6160.33|6160.33|6157.26|6157.26|0
1648032300000|2022-03-23 10:45:00|6155.13|6155.13|6154.95|6154.95|6155.87|6155.87|6154.95|6154.95|0
1648032600000|2022-03-23 10:50:00|6154.48|6154.48|6154.67|6154.67|6155.2|6155.2|6154.48|6154.48|0
1648032900000|2022-03-23 10:55:00|6155.13|6155.13|6152.63|6152.63|6155.13|6155.13|6151.8|6151.8|0
1648033200000|2022-03-23 11:00:00|6152.45|6152.45|6151.64|6151.64|6152.83|6152.83|6149.43|6149.43|0
1648033500000|2022-03-23 11:05:00|6151.72|6151.72|6148.66|6148.66|6151.72|6151.72|6148.66|6148.66|0
1648033800000|2022-03-23 11:10:00|6147.58|6147.58|6148.18|6148.18|6148.18|6148.18|6147.13|6147.13|0
1648034100000|2022-03-23 11:15:00|6148.42|6148.42|6148.17|6148.17|6148.42|6148.42|6147.55|6147.55|0
1648034400000|2022-03-23 11:20:00|6148.53|6148.53|6146.23|6146.23|6148.53|6148.53|6146.23|6146.23|0
1648034700000|2022-03-23 11:25:00|6144.98|6144.98|6145.2|6145.2|6145.2|6145.2|6144.61|6144.61|0
1648035000000|2022-03-23 11:30:00|6145.08|6145.08|6144.7|6144.7|6145.18|6145.18|6144.7|6144.7|0
1648035300000|2022-03-23 11:35:00|6146.07|6146.07|6144.71|6144.71|6146.07|6146.07|6143.17|6143.17|0
1648035600000|2022-03-23 11:40:00|6146.16|6146.16|6142.5|6142.5|6146.16|6146.16|6142.5|6142.5|0
1648035900000|2022-03-23 11:45:00|6141.17|6141.17|6133.61|6133.61|6141.17|6141.17|6133.58|6133.58|0
1648036200000|2022-03-23 11:50:00|6133.64|6133.64|6131.42|6131.42|6133.64|6133.64|6130.1|6130.1|0
1648036500000|2022-03-23 11:55:00|6131.48|6131.48|6132.06|6132.06|6134.01|6134.01|6131.13|6131.13|0
1648036800000|2022-03-23 12:00:00|6132.07|6132.07|6130.16|6130.16|6132.21|6132.21|6130.16|6130.16|0
1648037100000|2022-03-23 12:05:00|6129.64|6129.64|6134.06|6134.06|6135.23|6135.23|6129.64|6129.64|0
1648037400000|2022-03-23 12:10:00|6134.26|6134.26|6135.64|6135.64|6135.67|6135.67|6134.26|6134.26|0
1648037700000|2022-03-23 12:15:00|6133.9|6133.9|6132.21|6132.21|6135.44|6135.44|6132.21|6132.21|0
1648038000000|2022-03-23 12:20:00|6133.31|6133.31|6131.57|6131.57|6135.44|6135.44|6131.57|6131.57|0
1648038300000|2022-03-23 12:25:00|6131.25|6131.25|6128.22|6128.22|6131.4|6131.4|6128.22|6128.22|0
1648038600000|2022-03-23 12:30:00|6127.58|6127.58|6130.31|6130.31|6130.37|6130.37|6127.58|6127.58|0
1648038900000|2022-03-23 12:35:00|6131.92|6131.92|6133.66|6133.66|6133.75|6133.75|6131.92|6131.92|0
1648039200000|2022-03-23 12:40:00|6133.24|6133.24|6134.72|6134.72|6134.72|6134.72|6132.74|6132.74|0
1648039500000|2022-03-23 12:45:00|6136.14|6136.14|6136.69|6136.69|6137.63|6137.63|6136.03|6136.03|0
1648039800000|2022-03-23 12:50:00|6136.01|6136.01|6130.89|6130.89|6136.01|6136.01|6130.89|6130.89|0
1648040100000|2022-03-23 12:55:00|6130.95|6130.95|6133.33|6133.33|6133.33|6133.33|6130.8|6130.8|0
1648040400000|2022-03-23 13:00:00|6132.96|6132.96|6135.11|6135.11|6135.6|6135.6|6132.96|6132.96|0
1648040700000|2022-03-23 13:05:00|6134.69|6134.69|6134.73|6134.73|6134.79|6134.79|6133.34|6133.34|0
1648041000000|2022-03-23 13:10:00|6135.38|6135.38|6131.84|6131.84|6135.38|6135.38|6131.84|6131.84|0
1648041300000|2022-03-23 13:15:00|6131.94|6131.94|6131.05|6131.05|6133.5|6133.5|6131.05|6131.05|0
1648041600000|2022-03-23 13:20:00|6130.4|6130.4|6132.64|6132.64|6132.64|6132.64|6130.4|6130.4|0
1648041900000|2022-03-23 13:25:00|6132.81|6132.81|6132.22|6132.22|6132.81|6132.81|6130.49|6130.49|0
1648042200000|2022-03-23 13:30:00|6132.43|6132.43|6128.65|6128.65|6132.9|6132.9|6128.65|6128.65|0
1648042500000|2022-03-23 13:35:00|6129.47|6129.47|6127.64|6127.64|6131.13|6131.13|6127.64|6127.64|0
1648042800000|2022-03-23 13:40:00|6124.71|6124.71|6126.44|6126.44|6126.44|6126.44|6124.62|6124.62|0
1648043100000|2022-03-23 13:45:00|6125.39|6125.39|6124.47|6124.47|6125.39|6125.39|6122.66|6122.66|0
1648043400000|2022-03-23 13:50:00|6124.39|6124.39|6124.35|6124.35|6124.39|6124.39|6124.21|6124.21|0
1648043700000|2022-03-23 13:55:00|6126.84|6126.84|6132.13|6132.13|6132.65|6132.65|6126.84|6126.84|0
1648044000000|2022-03-23 14:00:00|6133.87|6133.87|6126|6126|6133.87|6133.87|6126|6126|0
1648044300000|2022-03-23 14:05:00|6127.16|6127.16|6128.31|6128.31|6129.12|6129.12|6126.72|6126.72|0
1648044600000|2022-03-23 14:10:00|6126.92|6126.92|6130.26|6130.26|6130.26|6130.26|6126.92|6126.92|0
1648044900000|2022-03-23 14:15:00|6131.46|6131.46|6137.62|6137.62|6137.62|6137.62|6131.46|6131.46|0
1648045200000|2022-03-23 14:20:00|6140.25|6140.25|6145.29|6145.29|6145.29|6145.29|6140.25|6140.25|0
1648045500000|2022-03-23 14:25:00|6148.2|6148.2|6146.11|6146.11|6148.2|6148.2|6144.91|6144.91|0
1648045800000|2022-03-23 14:30:00|6146.06|6146.06|6146.25|6146.25|6146.25|6146.25|6144.55|6144.55|0
1648046100000|2022-03-23 14:35:00|6145.27|6145.27|6139.74|6139.74|6145.27|6145.27|6139.74|6139.74|0
1648046400000|2022-03-23 14:40:00|6138.22|6138.22|6127.37|6127.37|6138.22|6138.22|6127.37|6127.37|0
1648046700000|2022-03-23 14:45:00|6126.87|6126.87|6119.67|6119.67|6126.87|6126.87|6119.67|6119.67|0
1648047000000|2022-03-23 14:50:00|6120.45|6120.45|6119.95|6119.95|6120.45|6120.45|6119.22|6119.22|0
1648047300000|2022-03-23 14:55:00|6119.83|6119.83|6123.92|6123.92|6123.92|6123.92|6119.83|6119.83|0
1648047600000|2022-03-23 15:00:00|6124.93|6124.93|6129.38|6129.38|6129.38|6129.38|6124.93|6124.93|0
1648047900000|2022-03-23 15:05:00|6126.65|6126.65|6129.43|6129.43|6129.43|6129.43|6126.08|6126.08|0
1648048200000|2022-03-23 15:10:00|6127.64|6127.64|6124.82|6124.82|6127.64|6127.64|6123.75|6123.75|0
1648048500000|2022-03-23 15:15:00|6125.24|6125.24|6123.18|6123.18|6125.35|6125.35|6123.18|6123.18|0
1648048800000|2022-03-23 15:20:00|6124.67|6124.67|6128.93|6128.93|6128.93|6128.93|6124.67|6124.67|0
1648049100000|2022-03-23 15:25:00|6131.76|6131.76|6127.74|6127.74|6132.02|6132.02|6127.74|6127.74|0
1648049400000|2022-03-23 15:30:00|6127|6127|6129|6129|6129|6129|6127|6127|0
1648049700000|2022-03-23 15:35:00|6128.08|6128.08|6130.05|6130.05|6130.05|6130.05|6127.61|6127.61|0
1648050000000|2022-03-23 15:40:00|6129.5|6129.5|6134.54|6134.54|6134.54|6134.54|6129.5|6129.5|0
1648050300000|2022-03-23 15:45:00|6136.41|6136.41|6138.51|6138.51|6138.61|6138.61|6136.41|6136.41|0
1648050600000|2022-03-23 15:50:00|6136.1|6136.1|6140.32|6140.32|6140.32|6140.32|6136.06|6136.06|0
1648050900000|2022-03-23 15:55:00|6139.37|6139.37|6137.51|6137.51|6140.13|6140.13|6137.51|6137.51|0
1648051200000|2022-03-23 16:00:00|6136.65|6136.65|6139.3|6139.3|6139.3|6139.3|6136.65|6136.65|0
1648051500000|2022-03-23 16:05:00|6139.85|6139.85|6137.98|6137.98|6140.25|6140.25|6137.98|6137.98|0
1648051800000|2022-03-23 16:10:00|6136.88|6136.88|6130.88|6130.88|6136.88|6136.88|6130.72|6130.72|0
1648052100000|2022-03-23 16:15:00|6130.08|6130.08|6136.57|6136.57|6136.57|6136.57|6130.08|6130.08|0
1648052400000|2022-03-23 16:20:00|6136.12|6136.12|6135.56|6135.56|6137.58|6137.58|6135.56|6135.56|0
1648052700000|2022-03-23 16:25:00|6133.56|6133.56|6134.7|6134.7|6134.95|6134.95|6133.56|6133.56|0
1648109700000|2022-03-24 08:15:00|6112.87|6112.87|6107.62|6107.62|6112.87|6112.87|6106.52|6106.52|0
1648110000000|2022-03-24 08:20:00|6105.16|6105.16|6103.49|6103.49|6105.16|6105.16|6098.82|6098.82|0
1648110300000|2022-03-24 08:25:00|6104.38|6104.38|6102.85|6102.85|6104.45|6104.45|6101.74|6101.74|0
1648110600000|2022-03-24 08:30:00|6106.02|6106.02|6111.25|6111.25|6111.69|6111.69|6106.02|6106.02|0
1648110900000|2022-03-24 08:35:00|6109.36|6109.36|6114.43|6114.43|6116.15|6116.15|6109.36|6109.36|0
1648111200000|2022-03-24 08:40:00|6115.93|6115.93|6112.1|6112.1|6115.93|6115.93|6112.1|6112.1|0
1648111500000|2022-03-24 08:45:00|6111.33|6111.33|6108.31|6108.31|6111.37|6111.37|6108.31|6108.31|0
1648111800000|2022-03-24 08:50:00|6112.08|6112.08|6113.28|6113.28|6113.59|6113.59|6111.3|6111.3|0
1648112100000|2022-03-24 08:55:00|6113.8|6113.8|6110.88|6110.88|6114.58|6114.58|6110.88|6110.88|0
1648112400000|2022-03-24 09:00:00|6110.46|6110.46|6110.77|6110.77|6111.25|6111.25|6110.46|6110.46|0
1648112700000|2022-03-24 09:05:00|6111.28|6111.28|6106.27|6106.27|6111.6|6111.6|6106.27|6106.27|0
1648113000000|2022-03-24 09:10:00|6104.88|6104.88|6107.79|6107.79|6107.79|6107.79|6104.88|6104.88|0
1648113300000|2022-03-24 09:15:00|6108.67|6108.67|6114.5|6114.5|6114.5|6114.5|6107.72|6107.72|0
1648113600000|2022-03-24 09:20:00|6114.41|6114.41|6127.43|6127.43|6127.43|6127.43|6114.41|6114.41|0
1648113900000|2022-03-24 09:25:00|6125.78|6125.78|6125.57|6125.57|6126.69|6126.69|6124.98|6124.98|0
1648114200000|2022-03-24 09:30:00|6125.39|6125.39|6128.86|6128.86|6128.86|6128.86|6125.18|6125.18|0
1648114500000|2022-03-24 09:35:00|6129.59|6129.59|6126.9|6126.9|6129.98|6129.98|6126.9|6126.9|0
1648114800000|2022-03-24 09:40:00|6127.88|6127.88|6131.14|6131.14|6131.14|6131.14|6127.87|6127.87|0
1648115100000|2022-03-24 09:45:00|6132.88|6132.88|6135.78|6135.78|6135.78|6135.78|6132.88|6132.88|0
1648115400000|2022-03-24 09:50:00|6137.13|6137.13|6138.31|6138.31|6138.63|6138.63|6136.86|6136.86|0
1648115700000|2022-03-24 09:55:00|6137.69|6137.69|6137.77|6137.77|6139.3|6139.3|6136.02|6136.02|0
1648116000000|2022-03-24 10:00:00|6137.19|6137.19|6126.37|6126.37|6137.19|6137.19|6126.37|6126.37|0
1648116300000|2022-03-24 10:05:00|6124.1|6124.1|6125.8|6125.8|6127.14|6127.14|6124.1|6124.1|0
1648116600000|2022-03-24 10:10:00|6125.94|6125.94|6121.33|6121.33|6125.94|6125.94|6120.17|6120.17|0
1648116900000|2022-03-24 10:15:00|6119.96|6119.96|6120.37|6120.37|6120.37|6120.37|6118.81|6118.81|0
1648117200000|2022-03-24 10:20:00|6120.82|6120.82|6119.85|6119.85|6121.39|6121.39|6119.65|6119.65|0
1648117500000|2022-03-24 10:25:00|6119.88|6119.88|6116.61|6116.61|6120.58|6120.58|6116.61|6116.61|0
1648117800000|2022-03-24 10:30:00|6117.26|6117.26|6110.88|6110.88|6117.26|6117.26|6110.75|6110.75|0
1648118100000|2022-03-24 10:35:00|6108.11|6108.11|6104.17|6104.17|6108.11|6108.11|6104.17|6104.17|0
1648118400000|2022-03-24 10:40:00|6101.85|6101.85|6102.83|6102.83|6103.12|6103.12|6101.61|6101.61|0
1648118700000|2022-03-24 10:45:00|6102.37|6102.37|6104.48|6104.48|6104.48|6104.48|6102.37|6102.37|0
1648119000000|2022-03-24 10:50:00|6103.17|6103.17|6104.07|6104.07|6104.07|6104.07|6103.17|6103.17|0
1648119300000|2022-03-24 10:55:00|6104.98|6104.98|6105.12|6105.12|6105.56|6105.56|6103.95|6103.95|0
1648119600000|2022-03-24 11:00:00|6104.99|6104.99|6105.97|6105.97|6106.49|6106.49|6104.99|6104.99|0
1648119900000|2022-03-24 11:05:00|6108.46|6108.46|6114.95|6114.95|6114.95|6114.95|6107.98|6107.98|0
1648120200000|2022-03-24 11:10:00|6119.08|6119.08|6119.52|6119.52|6119.52|6119.52|6118.85|6118.85|0
1648120500000|2022-03-24 11:15:00|6117.63|6117.63|6119.81|6119.81|6119.81|6119.81|6117|6117|0
1648120800000|2022-03-24 11:20:00|6119.88|6119.88|6120.05|6120.05|6120.73|6120.73|6119.88|6119.88|0
1648121100000|2022-03-24 11:25:00|6120.28|6120.28|6119.93|6119.93|6120.59|6120.59|6119.93|6119.93|0
1648121400000|2022-03-24 11:30:00|6120.54|6120.54|6119.01|6119.01|6121.48|6121.48|6119.01|6119.01|0
1648121700000|2022-03-24 11:35:00|6119.61|6119.61|6119.8|6119.8|6119.8|6119.8|6119.61|6119.61|0
1648122000000|2022-03-24 11:40:00|6119.67|6119.67|6103.29|6103.29|6119.67|6119.67|6103.29|6103.29|0
1648122300000|2022-03-24 11:45:00|6103.79|6103.79|6107.8|6107.8|6107.8|6107.8|6103.23|6103.23|0
1648122600000|2022-03-24 11:50:00|6108.98|6108.98|6107.99|6107.99|6109.64|6109.64|6107.99|6107.99|0
1648122900000|2022-03-24 11:55:00|6108.88|6108.88|6108.85|6108.85|6109.72|6109.72|6108.85|6108.85|0
1648123200000|2022-03-24 12:00:00|6109.14|6109.14|6111.45|6111.45|6112.7|6112.7|6109.14|6109.14|0
1648123500000|2022-03-24 12:05:00|6111.7|6111.7|6111.26|6111.26|6111.7|6111.7|6111.07|6111.07|0
1648123800000|2022-03-24 12:10:00|6111.52|6111.52|6112.31|6112.31|6112.31|6112.31|6111.52|6111.52|0
1648124100000|2022-03-24 12:15:00|6111.73|6111.73|6108.73|6108.73|6111.73|6111.73|6108.73|6108.73|0
1648124400000|2022-03-24 12:20:00|6108.43|6108.43|6106.98|6106.98|6108.43|6108.43|6106.38|6106.38|0
1648124700000|2022-03-24 12:25:00|6106.05|6106.05|6103.65|6103.65|6106.05|6106.05|6103.65|6103.65|0
1648125000000|2022-03-24 12:30:00|6104.43|6104.43|6101.7|6101.7|6105.26|6105.26|6101.14|6101.14|0
1648125300000|2022-03-24 12:35:00|6101.33|6101.33|6099.91|6099.91|6101.33|6101.33|6098.55|6098.55|0
1648125600000|2022-03-24 12:40:00|6098.33|6098.33|6099.87|6099.87|6099.87|6099.87|6098.33|6098.33|0
1648125900000|2022-03-24 12:45:00|6100.55|6100.55|6097.03|6097.03|6100.55|6100.55|6096.52|6096.52|0
1648126200000|2022-03-24 12:50:00|6098.01|6098.01|6098.3|6098.3|6098.46|6098.46|6097.67|6097.67|0
1648126500000|2022-03-24 12:55:00|6099.29|6099.29|6103.26|6103.26|6103.26|6103.26|6099.29|6099.29|0
1648126800000|2022-03-24 13:00:00|6104.41|6104.41|6103.55|6103.55|6104.41|6104.41|6102.81|6102.81|0
1648127100000|2022-03-24 13:05:00|6104.29|6104.29|6104.06|6104.06|6106.6|6106.6|6104.06|6104.06|0
1648127400000|2022-03-24 13:10:00|6104.59|6104.59|6104.35|6104.35|6104.86|6104.86|6104.3|6104.3|0
1648127700000|2022-03-24 13:15:00|6103.76|6103.76|6102.35|6102.35|6103.86|6103.86|6102.35|6102.35|0
1648128000000|2022-03-24 13:20:00|6101.49|6101.49|6106.98|6106.98|6107.01|6107.01|6101.49|6101.49|0
1648128300000|2022-03-24 13:25:00|6110.08|6110.08|6108.85|6108.85|6110.58|6110.58|6108.85|6108.85|0
1648128600000|2022-03-24 13:30:00|6109.37|6109.37|6107.08|6107.08|6109.37|6109.37|6106.19|6106.19|0
1648128900000|2022-03-24 13:35:00|6107.07|6107.07|6101.79|6101.79|6107.07|6107.07|6101.79|6101.79|0
1648129200000|2022-03-24 13:40:00|6100.63|6100.63|6098.23|6098.23|6100.63|6100.63|6098.23|6098.23|0
1648129500000|2022-03-24 13:45:00|6097.79|6097.79|6094.83|6094.83|6098.97|6098.97|6094.83|6094.83|0
1648129800000|2022-03-24 13:50:00|6093.59|6093.59|6096.65|6096.65|6096.65|6096.65|6093.59|6093.59|0
1648130100000|2022-03-24 13:55:00|6094.53|6094.53|6096.23|6096.23|6096.49|6096.49|6094.53|6094.53|0
1648130400000|2022-03-24 14:00:00|6098.28|6098.28|6105.22|6105.22|6105.22|6105.22|6098.28|6098.28|0
1648130700000|2022-03-24 14:05:00|6104.5|6104.5|6108.84|6108.84|6109.36|6109.36|6104.5|6104.5|0
1648131000000|2022-03-24 14:10:00|6107.61|6107.61|6103.26|6103.26|6107.61|6107.61|6103.26|6103.26|0
1648131300000|2022-03-24 14:15:00|6102.08|6102.08|6096.55|6096.55|6102.08|6102.08|6096.55|6096.55|0
1648131600000|2022-03-24 14:20:00|6096.24|6096.24|6093.85|6093.85|6096.24|6096.24|6091.19|6091.19|0
1648131900000|2022-03-24 14:25:00|6094.44|6094.44|6094.25|6094.25|6095.15|6095.15|6093.3|6093.3|0
1648132200000|2022-03-24 14:30:00|6095.24|6095.24|6098.4|6098.4|6098.4|6098.4|6095.15|6095.15|0
1648132500000|2022-03-24 14:35:00|6097.65|6097.65|6098.49|6098.49|6100.01|6100.01|6097.65|6097.65|0
1648132800000|2022-03-24 14:40:00|6098.43|6098.43|6099.12|6099.12|6099.12|6099.12|6097.03|6097.03|0
1648133100000|2022-03-24 14:45:00|6098.65|6098.65|6095.94|6095.94|6099.14|6099.14|6095.94|6095.94|0
1648133400000|2022-03-24 14:50:00|6097.61|6097.61|6095.27|6095.27|6097.61|6097.61|6094.88|6094.88|0
1648133700000|2022-03-24 14:55:00|6095.09|6095.09|6096.53|6096.53|6096.53|6096.53|6093.53|6093.53|0
1648134000000|2022-03-24 15:00:00|6097.49|6097.49|6098.35|6098.35|6102.11|6102.11|6096.5|6096.5|0
1648134300000|2022-03-24 15:05:00|6097.99|6097.99|6093.68|6093.68|6098.85|6098.85|6093.68|6093.68|0
1648134600000|2022-03-24 15:10:00|6092.16|6092.16|6095.78|6095.78|6095.78|6095.78|6091.51|6091.51|0
1648134900000|2022-03-24 15:15:00|6097.29|6097.29|6099.86|6099.86|6099.86|6099.86|6097.29|6097.29|0
1648135200000|2022-03-24 15:20:00|6101.47|6101.47|6106.04|6106.04|6106.04|6106.04|6101.47|6101.47|0
1648135500000|2022-03-24 15:25:00|6105.68|6105.68|6114.75|6114.75|6114.75|6114.75|6105.68|6105.68|0
1648135800000|2022-03-24 15:30:00|6113.46|6113.46|6117.02|6117.02|6119.92|6119.92|6113.46|6113.46|0
1648136100000|2022-03-24 15:35:00|6117.82|6117.82|6118.27|6118.27|6119.79|6119.79|6117.82|6117.82|0
1648136400000|2022-03-24 15:40:00|6117.61|6117.61|6117.03|6117.03|6117.61|6117.61|6116.74|6116.74|0
1648136700000|2022-03-24 15:45:00|6117.59|6117.59|6116.94|6116.94|6117.59|6117.59|6115.53|6115.53|0
1648137000000|2022-03-24 15:50:00|6115.39|6115.39|6112.3|6112.3|6115.39|6115.39|6112.3|6112.3|0
1648137300000|2022-03-24 15:55:00|6112.92|6112.92|6106.44|6106.44|6112.96|6112.96|6106.44|6106.44|0
1648137600000|2022-03-24 16:00:00|6099.79|6099.79|6096.98|6096.98|6099.79|6099.79|6096.65|6096.65|0
1648137900000|2022-03-24 16:05:00|6092.93|6092.93|6094.51|6094.51|6094.51|6094.51|6092.93|6092.93|0
1648138200000|2022-03-24 16:10:00|6096.46|6096.46|6097.26|6097.26|6097.8|6097.8|6095.87|6095.87|0
1648138500000|2022-03-24 16:15:00|6098.62|6098.62|6101.87|6101.87|6104.02|6104.02|6098.62|6098.62|0
1648138800000|2022-03-24 16:20:00|6103.49|6103.49|6103.97|6103.97|6104.45|6104.45|6103.49|6103.49|0
1648139100000|2022-03-24 16:25:00|6101.65|6101.65|6105.04|6105.04|6105.04|6105.04|6101.65|6101.65|0
1648196100000|2022-03-25 08:15:00|6106.53|6106.53|6109.72|6109.72|6115.66|6115.66|6106.53|6106.53|0
1648196400000|2022-03-25 08:20:00|6107.75|6107.75|6102.72|6102.72|6109.08|6109.08|6102.72|6102.72|0
1648196700000|2022-03-25 08:25:00|6104.59|6104.59|6109.03|6109.03|6109.03|6109.03|6104.59|6104.59|0
1648197000000|2022-03-25 08:30:00|6108.71|6108.71|6105.8|6105.8|6108.71|6108.71|6105.46|6105.46|0
1648197300000|2022-03-25 08:35:00|6108.91|6108.91|6112.42|6112.42|6112.42|6112.42|6108.91|6108.91|0
1648197600000|2022-03-25 08:40:00|6112.92|6112.92|6118.77|6118.77|6118.77|6118.77|6112.92|6112.92|0
1648197900000|2022-03-25 08:45:00|6117.93|6117.93|6115.38|6115.38|6117.93|6117.93|6115.38|6115.38|0
1648198200000|2022-03-25 08:50:00|6117.87|6117.87|6117.99|6117.99|6119.58|6119.58|6117.48|6117.48|0
1648198500000|2022-03-25 08:55:00|6118.26|6118.26|6119.91|6119.91|6119.91|6119.91|6118.26|6118.26|0
1648198800000|2022-03-25 09:00:00|6121.8|6121.8|6114.27|6114.27|6122.63|6122.63|6114.27|6114.27|0
1648199100000|2022-03-25 09:05:00|6114.62|6114.62|6117.85|6117.85|6117.85|6117.85|6114.62|6114.62|0
1648199400000|2022-03-25 09:10:00|6118.09|6118.09|6114.49|6114.49|6118.09|6118.09|6114.49|6114.49|0
1648199700000|2022-03-25 09:15:00|6115.53|6115.53|6115.71|6115.71|6116.66|6116.66|6115.53|6115.53|0
1648200000000|2022-03-25 09:20:00|6115.52|6115.52|6118.56|6118.56|6119.67|6119.67|6115.52|6115.52|0
1648200300000|2022-03-25 09:25:00|6117.98|6117.98|6118.79|6118.79|6118.79|6118.79|6117.38|6117.38|0
1648200600000|2022-03-25 09:30:00|6117.8|6117.8|6117.77|6117.77|6117.8|6117.8|6115.07|6115.07|0
1648200900000|2022-03-25 09:35:00|6115.37|6115.37|6115.78|6115.78|6115.78|6115.78|6114.65|6114.65|0
1648201200000|2022-03-25 09:40:00|6115.39|6115.39|6117.99|6117.99|6117.99|6117.99|6115.33|6115.33|0
1648201500000|2022-03-25 09:45:00|6116.79|6116.79|6118.5|6118.5|6118.73|6118.73|6116.79|6116.79|0
1648201800000|2022-03-25 09:50:00|6118.25|6118.25|6125.9|6125.9|6125.9|6125.9|6118.25|6118.25|0
1648202100000|2022-03-25 09:55:00|6125.3|6125.3|6130.32|6130.32|6131.37|6131.37|6124.85|6124.85|0
1648202400000|2022-03-25 10:00:00|6129.76|6129.76|6134.1|6134.1|6134.1|6134.1|6129.76|6129.76|0
1648202700000|2022-03-25 10:05:00|6133.45|6133.45|6132.86|6132.86|6134.61|6134.61|6132.86|6132.86|0
1648203000000|2022-03-25 10:10:00|6133.49|6133.49|6133.17|6133.17|6134.97|6134.97|6133.17|6133.17|0
1648203300000|2022-03-25 10:15:00|6132.97|6132.97|6132.37|6132.37|6133.52|6133.52|6132.37|6132.37|0
1648203600000|2022-03-25 10:20:00|6132.41|6132.41|6134.21|6134.21|6134.21|6134.21|6132.41|6132.41|0
1648203900000|2022-03-25 10:25:00|6135.35|6135.35|6135.38|6135.38|6135.38|6135.38|6134.42|6134.42|0
1648204200000|2022-03-25 10:30:00|6136.8|6136.8|6134.47|6134.47|6136.8|6136.8|6134.47|6134.47|0
1648204500000|2022-03-25 10:35:00|6133.41|6133.41|6130.77|6130.77|6133.41|6133.41|6130.77|6130.77|0
1648204800000|2022-03-25 10:40:00|6129.63|6129.63|6126.22|6126.22|6129.63|6129.63|6126.21|6126.21|0
1648205100000|2022-03-25 10:45:00|6126.42|6126.42|6125.86|6125.86|6126.85|6126.85|6125.86|6125.86|0
1648205400000|2022-03-25 10:50:00|6126.82|6126.82|6130.23|6130.23|6130.23|6130.23|6126.82|6126.82|0
1648205700000|2022-03-25 10:55:00|6130.43|6130.43|6133.81|6133.81|6133.81|6133.81|6130.43|6130.43|0
1648206000000|2022-03-25 11:00:00|6133.4|6133.4|6135.37|6135.37|6137.19|6137.19|6133.4|6133.4|0
1648206300000|2022-03-25 11:05:00|6135.43|6135.43|6135.22|6135.22|6136.03|6136.03|6134.94|6134.94|0
1648206600000|2022-03-25 11:10:00|6134.3|6134.3|6133.51|6133.51|6135.36|6135.36|6133.5|6133.5|0
1648206900000|2022-03-25 11:15:00|6135.61|6135.61|6135.24|6135.24|6135.61|6135.61|6134.58|6134.58|0
1648207200000|2022-03-25 11:20:00|6134.94|6134.94|6138.58|6138.58|6138.58|6138.58|6134.75|6134.75|0
1648207500000|2022-03-25 11:25:00|6137.2|6137.2|6138.16|6138.16|6138.16|6138.16|6137.2|6137.2|0
1648207800000|2022-03-25 11:30:00|6138.98|6138.98|6138.87|6138.87|6139.45|6139.45|6138.57|6138.57|0
1648208100000|2022-03-25 11:35:00|6137.88|6137.88|6135.87|6135.87|6138.97|6138.97|6133.99|6133.99|0
1648208400000|2022-03-25 11:40:00|6136.39|6136.39|6134.61|6134.61|6136.88|6136.88|6134.61|6134.61|0
1648208700000|2022-03-25 11:45:00|6135.6|6135.6|6137.63|6137.63|6137.63|6137.63|6134.63|6134.63|0
1648209000000|2022-03-25 11:50:00|6136.51|6136.51|6138.17|6138.17|6138.17|6138.17|6136.51|6136.51|0
1648209300000|2022-03-25 11:55:00|6139.26|6139.26|6140.54|6140.54|6140.58|6140.58|6139.26|6139.26|0
1648209600000|2022-03-25 12:00:00|6140.63|6140.63|6140.03|6140.03|6141.07|6141.07|6139.14|6139.14|0
1648209900000|2022-03-25 12:05:00|6139.18|6139.18|6137.94|6137.94|6139.18|6139.18|6136.92|6136.92|0
1648210200000|2022-03-25 12:10:00|6137.97|6137.97|6139.42|6139.42|6139.42|6139.42|6137.97|6137.97|0
1648210500000|2022-03-25 12:15:00|6139.87|6139.87|6140.09|6140.09|6140.62|6140.62|6139.47|6139.47|0
1648210800000|2022-03-25 12:20:00|6140.79|6140.79|6141.24|6141.24|6141.34|6141.34|6140.79|6140.79|0
1648211100000|2022-03-25 12:25:00|6140.8|6140.8|6138.07|6138.07|6141.37|6141.37|6138.07|6138.07|0
1648211400000|2022-03-25 12:30:00|6137.61|6137.61|6136.28|6136.28|6138.04|6138.04|6136.28|6136.28|0
1648211700000|2022-03-25 12:35:00|6136.63|6136.63|6137.61|6137.61|6138.15|6138.15|6136|6136|0
1648212000000|2022-03-25 12:40:00|6138.01|6138.01|6136.6|6136.6|6138.47|6138.47|6136.6|6136.6|0
1648212300000|2022-03-25 12:45:00|6137.13|6137.13|6133.47|6133.47|6137.13|6137.13|6133.47|6133.47|0
1648212600000|2022-03-25 12:50:00|6134.74|6134.74|6135.43|6135.43|6136.18|6136.18|6134.74|6134.74|0
1648212900000|2022-03-25 12:55:00|6135.91|6135.91|6137.12|6137.12|6137.23|6137.23|6135.91|6135.91|0
1648213200000|2022-03-25 13:00:00|6136.54|6136.54|6137.1|6137.1|6137.35|6137.35|6136.45|6136.45|0
1648213500000|2022-03-25 13:05:00|6136.81|6136.81|6136.75|6136.75|6136.82|6136.82|6135.6|6135.6|0
1648213800000|2022-03-25 13:10:00|6136.33|6136.33|6133.21|6133.21|6136.33|6136.33|6133.21|6133.21|0
1648214100000|2022-03-25 13:15:00|6132.33|6132.33|6131.72|6131.72|6132.54|6132.54|6131.72|6131.72|0
1648214400000|2022-03-25 13:20:00|6132.19|6132.19|6132.31|6132.31|6132.64|6132.64|6132.19|6132.19|0
1648214700000|2022-03-25 13:25:00|6131.88|6131.88|6130.01|6130.01|6132.83|6132.83|6130.01|6130.01|0
1648215000000|2022-03-25 13:30:00|6130.1|6130.1|6129.91|6129.91|6131.63|6131.63|6126.7|6126.7|0
1648215300000|2022-03-25 13:35:00|6125.39|6125.39|6114.62|6114.62|6125.39|6125.39|6114.62|6114.62|0
1648215600000|2022-03-25 13:40:00|6113|6113|6114.88|6114.88|6115.14|6115.14|6112.54|6112.54|0
1648215900000|2022-03-25 13:45:00|6115.83|6115.83|6122.16|6122.16|6122.16|6122.16|6115.83|6115.83|0
1648216200000|2022-03-25 13:50:00|6121.33|6121.33|6118.08|6118.08|6121.33|6121.33|6118.08|6118.08|0
1648216500000|2022-03-25 13:55:00|6118.8|6118.8|6113.69|6113.69|6118.8|6118.8|6113.69|6113.69|0
1648216800000|2022-03-25 14:00:00|6113.93|6113.93|6110.55|6110.55|6113.93|6113.93|6109.64|6109.64|0
1648217100000|2022-03-25 14:05:00|6112.9|6112.9|6113.06|6113.06|6113.06|6113.06|6110.13|6110.13|0
1648217400000|2022-03-25 14:10:00|6113.56|6113.56|6115.61|6115.61|6115.61|6115.61|6113.56|6113.56|0
1648217700000|2022-03-25 14:15:00|6115.33|6115.33|6112.63|6112.63|6115.82|6115.82|6112.63|6112.63|0
1648218000000|2022-03-25 14:20:00|6110.72|6110.72|6111.17|6111.17|6111.5|6111.5|6110.72|6110.72|0
1648218300000|2022-03-25 14:25:00|6113.15|6113.15|6110.18|6110.18|6113.15|6113.15|6110.18|6110.18|0
1648218600000|2022-03-25 14:30:00|6111.59|6111.59|6112.61|6112.61|6112.61|6112.61|6111.59|6111.59|0
1648218900000|2022-03-25 14:35:00|6113.24|6113.24|6116.11|6116.11|6118.23|6118.23|6113.24|6113.24|0
1648219200000|2022-03-25 14:40:00|6117.08|6117.08|6120.48|6120.48|6120.62|6120.62|6116.72|6116.72|0
1648219500000|2022-03-25 14:45:00|6120.12|6120.12|6127.87|6127.87|6127.87|6127.87|6119.93|6119.93|0
1648219800000|2022-03-25 14:50:00|6125.43|6125.43|6124.78|6124.78|6125.43|6125.43|6123.34|6123.34|0
1648220100000|2022-03-25 14:55:00|6121.93|6121.93|6122.44|6122.44|6123.13|6123.13|6121.06|6121.06|0
1648220400000|2022-03-25 15:00:00|6123.44|6123.44|6120.05|6120.05|6124.65|6124.65|6120.05|6120.05|0
1648220700000|2022-03-25 15:05:00|6117.28|6117.28|6107.45|6107.45|6117.28|6117.28|6107.45|6107.45|0
1648221000000|2022-03-25 15:10:00|6102.29|6102.29|6100.98|6100.98|6102.29|6102.29|6097.64|6097.64|0
1648221300000|2022-03-25 15:15:00|6101.45|6101.45|6099.83|6099.83|6101.55|6101.55|6099.83|6099.83|0
1648221600000|2022-03-25 15:20:00|6096.07|6096.07|6091.33|6091.33|6096.07|6096.07|6091.33|6091.33|0
1648221900000|2022-03-25 15:25:00|6088.52|6088.52|6085.13|6085.13|6088.52|6088.52|6083.65|6083.65|0
1648222200000|2022-03-25 15:30:00|6087.64|6087.64|6085.96|6085.96|6089.08|6089.08|6083.22|6083.22|0
1648222500000|2022-03-25 15:35:00|6087.45|6087.45|6085.96|6085.96|6087.45|6087.45|6085.52|6085.52|0
1648222800000|2022-03-25 15:40:00|6085.59|6085.59|6093.24|6093.24|6093.24|6093.24|6085.59|6085.59|0
1648223100000|2022-03-25 15:45:00|6095.48|6095.48|6091.51|6091.51|6096.05|6096.05|6091.51|6091.51|0
1648223400000|2022-03-25 15:50:00|6089.83|6089.83|6088.42|6088.42|6090.18|6090.18|6088.42|6088.42|0
1648223700000|2022-03-25 15:55:00|6085.33|6085.33|6084.03|6084.03|6085.46|6085.46|6082.3|6082.3|0
1648224000000|2022-03-25 16:00:00|6085.09|6085.09|6081.96|6081.96|6085.09|6085.09|6081.96|6081.96|0
1648224300000|2022-03-25 16:05:00|6081.94|6081.94|6079.44|6079.44|6083.16|6083.16|6079.16|6079.16|0
1648224600000|2022-03-25 16:10:00|6079.76|6079.76|6079.85|6079.85|6079.85|6079.85|6078.93|6078.93|0
1648224900000|2022-03-25 16:15:00|6081.1|6081.1|6079.79|6079.79|6081.1|6081.1|6079.06|6079.06|0
1648225200000|2022-03-25 16:20:00|6082.01|6082.01|6080.89|6080.89|6083.14|6083.14|6080.89|6080.89|0
1648225500000|2022-03-25 16:25:00|6081.02|6081.02|6083.55|6083.55|6083.55|6083.55|6081.02|6081.02|0
1648451700000|2022-03-28 07:15:00|6107.11|6107.11|6109.59|6109.59|6109.59|6109.59|6106.05|6106.05|0
1648452000000|2022-03-28 07:20:00|6105.67|6105.67|6102.42|6102.42|6105.67|6105.67|6099.25|6099.25|0
1648452300000|2022-03-28 07:25:00|6101.72|6101.72|6107.56|6107.56|6107.56|6107.56|6101.72|6101.72|0
1648452600000|2022-03-28 07:30:00|6108.77|6108.77|6110.95|6110.95|6111.7|6111.7|6108.77|6108.77|0
1648452900000|2022-03-28 07:35:00|6112.41|6112.41|6112.58|6112.58|6115.61|6115.61|6112.41|6112.41|0
1648453200000|2022-03-28 07:40:00|6112.19|6112.19|6105.09|6105.09|6112.19|6112.19|6103.18|6103.18|0
1648453500000|2022-03-28 07:45:00|6104.28|6104.28|6104.61|6104.61|6106.89|6106.89|6104.28|6104.28|0
1648453800000|2022-03-28 07:50:00|6106.14|6106.14|6107.09|6107.09|6107.93|6107.93|6106.14|6106.14|0
1648454100000|2022-03-28 07:55:00|6106.27|6106.27|6107.1|6107.1|6108.19|6108.19|6105.83|6105.83|0
1648454400000|2022-03-28 08:00:00|6109.82|6109.82|6098.99|6098.99|6109.82|6109.82|6098.99|6098.99|0
1648454700000|2022-03-28 08:05:00|6098.94|6098.94|6084.56|6084.56|6098.94|6098.94|6084.56|6084.56|0
1648455000000|2022-03-28 08:10:00|6084.49|6084.49|6080.56|6080.56|6084.49|6084.49|6080.56|6080.56|0
1648455300000|2022-03-28 08:15:00|6080.37|6080.37|6077.84|6077.84|6080.37|6080.37|6077.21|6077.21|0
1648455600000|2022-03-28 08:20:00|6077.82|6077.82|6072.04|6072.04|6077.82|6077.82|6072.04|6072.04|0
1648455900000|2022-03-28 08:25:00|6070.63|6070.63|6073.12|6073.12|6073.54|6073.54|6070.63|6070.63|0
1648456200000|2022-03-28 08:30:00|6074.86|6074.86|6074.72|6074.72|6077.06|6077.06|6074.72|6074.72|0
1648456500000|2022-03-28 08:35:00|6074.22|6074.22|6076.64|6076.64|6076.64|6076.64|6074.22|6074.22|0
1648456800000|2022-03-28 08:40:00|6076.42|6076.42|6074.53|6074.53|6076.42|6076.42|6074.53|6074.53|0
1648457100000|2022-03-28 08:45:00|6075.52|6075.52|6079.94|6079.94|6079.94|6079.94|6075.52|6075.52|0
1648457400000|2022-03-28 08:50:00|6079.55|6079.55|6078.5|6078.5|6079.55|6079.55|6077.13|6077.13|0
1648457700000|2022-03-28 08:55:00|6079.77|6079.77|6086.22|6086.22|6086.22|6086.22|6079.77|6079.77|0
1648458000000|2022-03-28 09:00:00|6085.21|6085.21|6086.92|6086.92|6086.92|6086.92|6085.21|6085.21|0
1648458300000|2022-03-28 09:05:00|6086.67|6086.67|6083.73|6083.73|6086.67|6086.67|6083.73|6083.73|0
1648458600000|2022-03-28 09:10:00|6082.61|6082.61|6079.96|6079.96|6082.61|6082.61|6079.96|6079.96|0
1648458900000|2022-03-28 09:15:00|6079.09|6079.09|6079.37|6079.37|6079.37|6079.37|6077.31|6077.31|0
1648459200000|2022-03-28 09:20:00|6079.14|6079.14|6080.33|6080.33|6080.34|6080.34|6079.14|6079.14|0
1648459500000|2022-03-28 09:25:00|6080.54|6080.54|6078.68|6078.68|6080.68|6080.68|6078.08|6078.08|0
1648459800000|2022-03-28 09:30:00|6078.81|6078.81|6080.31|6080.31|6080.31|6080.31|6078.81|6078.81|0
1648460100000|2022-03-28 09:35:00|6080.85|6080.85|6080.65|6080.65|6081.41|6081.41|6080.65|6080.65|0
1648460400000|2022-03-28 09:40:00|6080.8|6080.8|6081.14|6081.14|6081.17|6081.17|6080.49|6080.49|0
1648460700000|2022-03-28 09:45:00|6081.04|6081.04|6077.65|6077.65|6081.04|6081.04|6077.65|6077.65|0
1648461000000|2022-03-28 09:50:00|6077.04|6077.04|6076.14|6076.14|6077.04|6077.04|6075.5|6075.5|0
1648461300000|2022-03-28 09:55:00|6072.31|6072.31|6071.42|6071.42|6072.91|6072.91|6071.42|6071.42|0
1648461600000|2022-03-28 10:00:00|6071.83|6071.83|6072.78|6072.78|6073.65|6073.65|6071.83|6071.83|0
1648461900000|2022-03-28 10:05:00|6072.75|6072.75|6074.92|6074.92|6074.92|6074.92|6072.36|6072.36|0
1648462200000|2022-03-28 10:10:00|6074.79|6074.79|6076.21|6076.21|6076.21|6076.21|6074.79|6074.79|0
1648462500000|2022-03-28 10:15:00|6077.14|6077.14|6081.96|6081.96|6083.42|6083.42|6077.14|6077.14|0
1648462800000|2022-03-28 10:20:00|6081.43|6081.43|6083.1|6083.1|6083.1|6083.1|6081.33|6081.33|0
1648463100000|2022-03-28 10:25:00|6083.61|6083.61|6081.54|6081.54|6083.61|6083.61|6081.31|6081.31|0
1648463400000|2022-03-28 10:30:00|6080.74|6080.74|6078.06|6078.06|6080.81|6080.81|6078.06|6078.06|0
1648463700000|2022-03-28 10:35:00|6077.22|6077.22|6076.75|6076.75|6077.22|6077.22|6076.09|6076.09|0
1648464000000|2022-03-28 10:40:00|6075.91|6075.91|6077.13|6077.13|6077.68|6077.68|6075.91|6075.91|0
1648464300000|2022-03-28 10:45:00|6076.9|6076.9|6077.55|6077.55|6077.55|6077.55|6076.9|6076.9|0
1648464600000|2022-03-28 10:50:00|6077.53|6077.53|6076.53|6076.53|6077.77|6077.77|6076.02|6076.02|0
1648464900000|2022-03-28 10:55:00|6076.04|6076.04|6076.73|6076.73|6077.44|6077.44|6076.04|6076.04|0
1648465200000|2022-03-28 11:00:00|6076.95|6076.95|6080.91|6080.91|6080.91|6080.91|6076.95|6076.95|0
1648465500000|2022-03-28 11:05:00|6081.86|6081.86|6085.14|6085.14|6085.14|6085.14|6081.86|6081.86|0
1648465800000|2022-03-28 11:10:00|6086.7|6086.7|6090.76|6090.76|6090.76|6090.76|6086.7|6086.7|0
1648466100000|2022-03-28 11:15:00|6091.39|6091.39|6091.14|6091.14|6091.96|6091.96|6090.18|6090.18|0
1648466400000|2022-03-28 11:20:00|6093.44|6093.44|6092.98|6092.98|6094.35|6094.35|6092.8|6092.8|0
1648466700000|2022-03-28 11:25:00|6092.44|6092.44|6095.48|6095.48|6095.76|6095.76|6092.44|6092.44|0
1648467000000|2022-03-28 11:30:00|6096.19|6096.19|6095.85|6095.85|6097.5|6097.5|6095.85|6095.85|0
1648467300000|2022-03-28 11:35:00|6094.65|6094.65|6095.95|6095.95|6095.95|6095.95|6093.99|6093.99|0
1648467600000|2022-03-28 11:40:00|6095.91|6095.91|6097.29|6097.29|6097.29|6097.29|6095.91|6095.91|0
1648467900000|2022-03-28 11:45:00|6098.37|6098.37|6106.6|6106.6|6106.65|6106.65|6098.37|6098.37|0
1648468200000|2022-03-28 11:50:00|6109.18|6109.18|6106.78|6106.78|6109.71|6109.71|6106.78|6106.78|0
1648468500000|2022-03-28 11:55:00|6107.65|6107.65|6109.39|6109.39|6109.39|6109.39|6107.46|6107.46|0
1648468800000|2022-03-28 12:00:00|6109.66|6109.66|6106.08|6106.08|6109.8|6109.8|6106.08|6106.08|0
1648469100000|2022-03-28 12:05:00|6105.6|6105.6|6106.77|6106.77|6106.77|6106.77|6105.6|6105.6|0
1648469400000|2022-03-28 12:10:00|6107.05|6107.05|6100.81|6100.81|6107.05|6107.05|6100.81|6100.81|0
1648469700000|2022-03-28 12:15:00|6100.43|6100.43|6101.76|6101.76|6102.03|6102.03|6100.26|6100.26|0
1648470000000|2022-03-28 12:20:00|6103.06|6103.06|6102.98|6102.98|6105.15|6105.15|6102.98|6102.98|0
1648470300000|2022-03-28 12:25:00|6100.31|6100.31|6099.37|6099.37|6100.31|6100.31|6098.63|6098.63|0
1648470600000|2022-03-28 12:30:00|6098.59|6098.59|6096.14|6096.14|6098.59|6098.59|6095.59|6095.59|0
1648470900000|2022-03-28 12:35:00|6095.41|6095.41|6089.79|6089.79|6095.41|6095.41|6089.79|6089.79|0
1648471200000|2022-03-28 12:40:00|6089.55|6089.55|6081.78|6081.78|6089.55|6089.55|6081.78|6081.78|0
1648471500000|2022-03-28 12:45:00|6083.04|6083.04|6082.09|6082.09|6083.04|6083.04|6081.91|6081.91|0
1648471800000|2022-03-28 12:50:00|6081.95|6081.95|6080.79|6080.79|6081.95|6081.95|6080.37|6080.37|0
1648472100000|2022-03-28 12:55:00|6081.59|6081.59|6080.62|6080.62|6081.59|6081.59|6080.29|6080.29|0
1648472400000|2022-03-28 13:00:00|6080.76|6080.76|6081.73|6081.73|6082.03|6082.03|6080.76|6080.76|0
1648472700000|2022-03-28 13:05:00|6081.58|6081.58|6083.71|6083.71|6083.71|6083.71|6081.58|6081.58|0
1648473000000|2022-03-28 13:10:00|6083.77|6083.77|6079.84|6079.84|6083.77|6083.77|6079.48|6079.48|0
1648473300000|2022-03-28 13:15:00|6079.89|6079.89|6070.84|6070.84|6079.89|6079.89|6070.84|6070.84|0
1648473600000|2022-03-28 13:20:00|6070.01|6070.01|6069.53|6069.53|6072.01|6072.01|6069.53|6069.53|0
1648473900000|2022-03-28 13:25:00|6070.89|6070.89|6069.96|6069.96|6070.89|6070.89|6069.22|6069.22|0
1648474200000|2022-03-28 13:30:00|6070.59|6070.59|6084.02|6084.02|6084.02|6084.02|6070.59|6070.59|0
1648474500000|2022-03-28 13:35:00|6084.96|6084.96|6092.91|6092.91|6093.13|6093.13|6084.96|6084.96|0
1648474800000|2022-03-28 13:40:00|6097.91|6097.91|6100.31|6100.31|6102.03|6102.03|6097.91|6097.91|0
1648475100000|2022-03-28 13:45:00|6098.61|6098.61|6096.5|6096.5|6099.8|6099.8|6096.5|6096.5|0
1648475400000|2022-03-28 13:50:00|6097.62|6097.62|6094.89|6094.89|6097.77|6097.77|6094.89|6094.89|0
1648475700000|2022-03-28 13:55:00|6094.92|6094.92|6091.67|6091.67|6094.92|6094.92|6091.67|6091.67|0
1648476000000|2022-03-28 14:00:00|6091.44|6091.44|6078.6|6078.6|6091.44|6091.44|6078.6|6078.6|0
1648476300000|2022-03-28 14:05:00|6076.81|6076.81|6078.48|6078.48|6079.27|6079.27|6076.81|6076.81|0
1648476600000|2022-03-28 14:10:00|6077.25|6077.25|6076.19|6076.19|6077.25|6077.25|6074.4|6074.4|0
1648476900000|2022-03-28 14:15:00|6074.49|6074.49|6066.38|6066.38|6074.49|6074.49|6066.38|6066.38|0
1648477200000|2022-03-28 14:20:00|6063.45|6063.45|6061.87|6061.87|6063.93|6063.93|6061.87|6061.87|0
1648477500000|2022-03-28 14:25:00|6064.15|6064.15|6064.37|6064.37|6064.37|6064.37|6063.6|6063.6|0
1648477800000|2022-03-28 14:30:00|6065.54|6065.54|6066.76|6066.76|6067.18|6067.18|6065.54|6065.54|0
1648478100000|2022-03-28 14:35:00|6067.07|6067.07|6069.35|6069.35|6069.79|6069.79|6067.07|6067.07|0
1648478400000|2022-03-28 14:40:00|6071.87|6071.87|6072.88|6072.88|6072.88|6072.88|6071.35|6071.35|0
1648478700000|2022-03-28 14:45:00|6073.38|6073.38|6077.35|6077.35|6077.35|6077.35|6073.19|6073.19|0
1648479000000|2022-03-28 14:50:00|6077.51|6077.51|6080.49|6080.49|6080.49|6080.49|6077.51|6077.51|0
1648479300000|2022-03-28 14:55:00|6080.6|6080.6|6079.56|6079.56|6080.68|6080.68|6079.56|6079.56|0
1648479600000|2022-03-28 15:00:00|6079.81|6079.81|6076.29|6076.29|6079.81|6079.81|6075.2|6075.2|0
1648479900000|2022-03-28 15:05:00|6077.09|6077.09|6076.83|6076.83|6077.83|6077.83|6076.53|6076.53|0
1648480200000|2022-03-28 15:10:00|6076.91|6076.91|6078.36|6078.36|6078.36|6078.36|6076.91|6076.91|0
1648480500000|2022-03-28 15:15:00|6078.26|6078.26|6078.8|6078.8|6078.8|6078.8|6077.81|6077.81|0
1648480800000|2022-03-28 15:20:00|6079.7|6079.7|6078.82|6078.82|6080.58|6080.58|6078.82|6078.82|0
1648481100000|2022-03-28 15:25:00|6079.1|6079.1|6071.95|6071.95|6079.1|6079.1|6071.95|6071.95|0
1648538100000|2022-03-29 07:15:00|6125.09|6125.09|6124.98|6124.98|6128.6|6128.6|6124.3|6124.3|0
1648538400000|2022-03-29 07:20:00|6131.59|6131.59|6147.71|6147.71|6147.71|6147.71|6131.59|6131.59|0
1648538700000|2022-03-29 07:25:00|6149.11|6149.11|6150.7|6150.7|6152.13|6152.13|6149.11|6149.11|0
1648539000000|2022-03-29 07:30:00|6150.1|6150.1|6147.47|6147.47|6150.96|6150.96|6147.47|6147.47|0
1648539300000|2022-03-29 07:35:00|6144.7|6144.7|6141.89|6141.89|6144.7|6144.7|6139.48|6139.48|0
1648539600000|2022-03-29 07:40:00|6140.41|6140.41|6133.51|6133.51|6140.41|6140.41|6133.51|6133.51|0
1648539900000|2022-03-29 07:45:00|6134.64|6134.64|6130.45|6130.45|6134.64|6134.64|6129.21|6129.21|0
1648540200000|2022-03-29 07:50:00|6130.25|6130.25|6130.14|6130.14|6132.79|6132.79|6130.14|6130.14|0
1648540500000|2022-03-29 07:55:00|6129.06|6129.06|6131.38|6131.38|6131.38|6131.38|6128.26|6128.26|0
1648540800000|2022-03-29 08:00:00|6132.36|6132.36|6129.27|6129.27|6132.36|6132.36|6128.27|6128.27|0
1648541100000|2022-03-29 08:05:00|6131.51|6131.51|6129.28|6129.28|6131.51|6131.51|6128.96|6128.96|0
1648541400000|2022-03-29 08:10:00|6128.36|6128.36|6127.59|6127.59|6128.36|6128.36|6127.43|6127.43|0
1648541700000|2022-03-29 08:15:00|6126.78|6126.78|6126.73|6126.73|6127.57|6127.57|6126.73|6126.73|0
1648542000000|2022-03-29 08:20:00|6127.4|6127.4|6129.02|6129.02|6129.02|6129.02|6127.4|6127.4|0
1648542300000|2022-03-29 08:25:00|6128.72|6128.72|6126.87|6126.87|6128.72|6128.72|6126.87|6126.87|0
1648542600000|2022-03-29 08:30:00|6129.45|6129.45|6130.95|6130.95|6132.12|6132.12|6129.45|6129.45|0
1648542900000|2022-03-29 08:35:00|6133.19|6133.19|6131.69|6131.69|6133.85|6133.85|6131.6|6131.6|0
1648543200000|2022-03-29 08:40:00|6131.6|6131.6|6138.32|6138.32|6138.32|6138.32|6131.6|6131.6|0
1648543500000|2022-03-29 08:45:00|6138.61|6138.61|6141.15|6141.15|6141.15|6141.15|6138.13|6138.13|0
1648543800000|2022-03-29 08:50:00|6139.83|6139.83|6138.99|6138.99|6140.16|6140.16|6138.99|6138.99|0
1648544100000|2022-03-29 08:55:00|6140.07|6140.07|6138.72|6138.72|6141.4|6141.4|6138.72|6138.72|0
1648544400000|2022-03-29 09:00:00|6138.24|6138.24|6134.99|6134.99|6138.24|6138.24|6134.99|6134.99|0
1648544700000|2022-03-29 09:05:00|6135.17|6135.17|6157.77|6157.77|6157.77|6157.77|6135.17|6135.17|0
1648545000000|2022-03-29 09:10:00|6158.33|6158.33|6155.26|6155.26|6158.33|6158.33|6154.86|6154.86|0
1648545300000|2022-03-29 09:15:00|6153.39|6153.39|6152.3|6152.3|6153.39|6153.39|6150.9|6150.9|0
1648545600000|2022-03-29 09:20:00|6151.52|6151.52|6152.87|6152.87|6152.87|6152.87|6150.94|6150.94|0
1648545900000|2022-03-29 09:25:00|6153.2|6153.2|6155.18|6155.18|6155.35|6155.35|6152.22|6152.22|0
1648546200000|2022-03-29 09:30:00|6152.77|6152.77|6154.9|6154.9|6155.16|6155.16|6151.39|6151.39|0
1648546500000|2022-03-29 09:35:00|6155.86|6155.86|6156.67|6156.67|6157.35|6157.35|6154.71|6154.71|0
1648546800000|2022-03-29 09:40:00|6157.38|6157.38|6159.6|6159.6|6161.6|6161.6|6157.38|6157.38|0
1648547100000|2022-03-29 09:45:00|6160.02|6160.02|6157.36|6157.36|6160.37|6160.37|6157.36|6157.36|0
1648547400000|2022-03-29 09:50:00|6155.54|6155.54|6155.7|6155.7|6156.78|6156.78|6155.54|6155.54|0
1648547700000|2022-03-29 09:55:00|6154.2|6154.2|6154.93|6154.93|6156.26|6156.26|6152.78|6152.78|0
1648548000000|2022-03-29 10:00:00|6155.99|6155.99|6155.8|6155.8|6157.83|6157.83|6155.8|6155.8|0
1648548300000|2022-03-29 10:05:00|6155.26|6155.26|6151|6151|6155.26|6155.26|6151|6151|0
1648548600000|2022-03-29 10:10:00|6151.68|6151.68|6153.08|6153.08|6153.13|6153.13|6151.68|6151.68|0
1648548900000|2022-03-29 10:15:00|6152.94|6152.94|6153.91|6153.91|6155.34|6155.34|6152.94|6152.94|0
1648549200000|2022-03-29 10:20:00|6154.64|6154.64|6159.77|6159.77|6159.77|6159.77|6154.64|6154.64|0
1648549500000|2022-03-29 10:25:00|6159.47|6159.47|6161.88|6161.88|6163.24|6163.24|6159.47|6159.47|0
1648549800000|2022-03-29 10:30:00|6162.41|6162.41|6164.44|6164.44|6164.44|6164.44|6162.41|6162.41|0
1648550100000|2022-03-29 10:35:00|6165.01|6165.01|6166.81|6166.81|6166.81|6166.81|6165.01|6165.01|0
1648550400000|2022-03-29 10:40:00|6166.92|6166.92|6166.45|6166.45|6167.33|6167.33|6166.45|6166.45|0
1648550700000|2022-03-29 10:45:00|6166.64|6166.64|6164.18|6164.18|6166.72|6166.72|6164.18|6164.18|0
1648551000000|2022-03-29 10:50:00|6165.03|6165.03|6161.87|6161.87|6165.03|6165.03|6161.87|6161.87|0
1648551300000|2022-03-29 10:55:00|6162.03|6162.03|6161.17|6161.17|6162.03|6162.03|6160.97|6160.97|0
1648551600000|2022-03-29 11:00:00|6161.24|6161.24|6168.05|6168.05|6168.05|6168.05|6161.24|6161.24|0
1648551900000|2022-03-29 11:05:00|6168.5|6168.5|6169.7|6169.7|6169.7|6169.7|6167.98|6167.98|0
1648552200000|2022-03-29 11:10:00|6171.41|6171.41|6169.6|6169.6|6171.41|6171.41|6169.6|6169.6|0
1648552500000|2022-03-29 11:15:00|6166.24|6166.24|6167.73|6167.73|6168.58|6168.58|6166.24|6166.24|0
1648552800000|2022-03-29 11:20:00|6168.44|6168.44|6167.37|6167.37|6168.44|6168.44|6166.75|6166.75|0
1648553100000|2022-03-29 11:25:00|6166.88|6166.88|6163.2|6163.2|6166.88|6166.88|6163.2|6163.2|0
1648553400000|2022-03-29 11:30:00|6160.44|6160.44|6156.78|6156.78|6160.44|6160.44|6156.78|6156.78|0
1648553700000|2022-03-29 11:35:00|6155.73|6155.73|6158.88|6158.88|6159.34|6159.34|6155.73|6155.73|0
1648554000000|2022-03-29 11:40:00|6158.77|6158.77|6166.05|6166.05|6170.15|6170.15|6158.29|6158.29|0
1648554300000|2022-03-29 11:45:00|6163.99|6163.99|6165.96|6165.96|6165.96|6165.96|6162.84|6162.84|0
1648554600000|2022-03-29 11:50:00|6164.19|6164.19|6167.96|6167.96|6169.29|6169.29|6164.19|6164.19|0
1648554900000|2022-03-29 11:55:00|6164.11|6164.11|6161.88|6161.88|6164.11|6164.11|6161.65|6161.65|0
1648555200000|2022-03-29 12:00:00|6161.76|6161.76|6166.83|6166.83|6167.04|6167.04|6161.76|6161.76|0
1648555500000|2022-03-29 12:05:00|6165.74|6165.74|6170.41|6170.41|6170.98|6170.98|6165.74|6165.74|0
1648555800000|2022-03-29 12:10:00|6171.33|6171.33|6173.65|6173.65|6174.67|6174.67|6171.33|6171.33|0
1648556100000|2022-03-29 12:15:00|6174.22|6174.22|6177.09|6177.09|6177.12|6177.12|6173.32|6173.32|0
1648556400000|2022-03-29 12:20:00|6179.03|6179.03|6184.1|6184.1|6184.89|6184.89|6179.03|6179.03|0
1648556700000|2022-03-29 12:25:00|6186.52|6186.52|6188.77|6188.77|6189.25|6189.25|6186.52|6186.52|0
1648557000000|2022-03-29 12:30:00|6190.37|6190.37|6188.87|6188.87|6190.37|6190.37|6187.88|6187.88|0
1648557300000|2022-03-29 12:35:00|6188.38|6188.38|6185.77|6185.77|6189.54|6189.54|6185.77|6185.77|0
1648557600000|2022-03-29 12:40:00|6183.32|6183.32|6178.2|6178.2|6183.32|6183.32|6174.27|6174.27|0
1648557900000|2022-03-29 12:45:00|6178.15|6178.15|6175.55|6175.55|6181.11|6181.11|6175.55|6175.55|0
1648558200000|2022-03-29 12:50:00|6175.7|6175.7|6176.87|6176.87|6177.71|6177.71|6175.04|6175.04|0
1648558500000|2022-03-29 12:55:00|6176.63|6176.63|6176.3|6176.3|6176.63|6176.63|6175.07|6175.07|0
1648558800000|2022-03-29 13:00:00|6178.68|6178.68|6174.75|6174.75|6178.68|6178.68|6171.92|6171.92|0
1648559100000|2022-03-29 13:05:00|6176.67|6176.67|6178.96|6178.96|6178.96|6178.96|6176.6|6176.6|0
1648559400000|2022-03-29 13:10:00|6178.97|6178.97|6183.68|6183.68|6183.68|6183.68|6178.97|6178.97|0
1648559700000|2022-03-29 13:15:00|6184.88|6184.88|6185.12|6185.12|6185.12|6185.12|6184.53|6184.53|0
1648560000000|2022-03-29 13:20:00|6184.3|6184.3|6179.59|6179.59|6184.3|6184.3|6179.59|6179.59|0
1648560300000|2022-03-29 13:25:00|6182.15|6182.15|6180.29|6180.29|6182.15|6182.15|6179.17|6179.17|0
1648560600000|2022-03-29 13:30:00|6181.91|6181.91|6194.36|6194.36|6194.39|6194.39|6181.91|6181.91|0
1648560900000|2022-03-29 13:35:00|6194.25|6194.25|6192.68|6192.68|6195.21|6195.21|6192.29|6192.29|0
1648561200000|2022-03-29 13:40:00|6191.17|6191.17|6187.65|6187.65|6191.17|6191.17|6186.43|6186.43|0
1648561500000|2022-03-29 13:45:00|6187.19|6187.19|6175.64|6175.64|6187.19|6187.19|6175.64|6175.64|0
1648561800000|2022-03-29 13:50:00|6173.34|6173.34|6172.92|6172.92|6174.92|6174.92|6169.6|6169.6|0
1648562100000|2022-03-29 13:55:00|6175.05|6175.05|6177.09|6177.09|6178.88|6178.88|6174.71|6174.71|0
1648562400000|2022-03-29 14:00:00|6176.25|6176.25|6175.79|6175.79|6176.25|6176.25|6174.18|6174.18|0
1648562700000|2022-03-29 14:05:00|6173.01|6173.01|6167.51|6167.51|6174.23|6174.23|6167.51|6167.51|0
1648563000000|2022-03-29 14:10:00|6170.19|6170.19|6165.74|6165.74|6172.25|6172.25|6165.74|6165.74|0
1648563300000|2022-03-29 14:15:00|6164.94|6164.94|6165.63|6165.63|6166.19|6166.19|6162.22|6162.22|0
1648563600000|2022-03-29 14:20:00|6165.32|6165.32|6160.71|6160.71|6165.32|6165.32|6160.71|6160.71|0
1648563900000|2022-03-29 14:25:00|6163.66|6163.66|6173.24|6173.24|6173.24|6173.24|6163.66|6163.66|0
1648564200000|2022-03-29 14:30:00|6176.15|6176.15|6175.27|6175.27|6178.83|6178.83|6175.27|6175.27|0
1648564500000|2022-03-29 14:35:00|6174.27|6174.27|6168.76|6168.76|6174.27|6174.27|6168.76|6168.76|0
1648564800000|2022-03-29 14:40:00|6168.59|6168.59|6174.59|6174.59|6174.59|6174.59|6168.59|6168.59|0
1648565100000|2022-03-29 14:45:00|6174.01|6174.01|6179.91|6179.91|6179.91|6179.91|6174.01|6174.01|0
1648565400000|2022-03-29 14:50:00|6180.02|6180.02|6184.88|6184.88|6186.3|6186.3|6180.02|6180.02|0
1648565700000|2022-03-29 14:55:00|6185.89|6185.89|6186.77|6186.77|6190.34|6190.34|6185.89|6185.89|0
1648566000000|2022-03-29 15:00:00|6187.36|6187.36|6185.51|6185.51|6190.03|6190.03|6185.08|6185.08|0
1648566300000|2022-03-29 15:05:00|6185.7|6185.7|6183.88|6183.88|6185.7|6185.7|6183.1|6183.1|0
1648566600000|2022-03-29 15:10:00|6182.55|6182.55|6181.5|6181.5|6183.51|6183.51|6181.5|6181.5|0
1648566900000|2022-03-29 15:15:00|6183.33|6183.33|6183|6183|6183.33|6183.33|6181.66|6181.66|0
1648567200000|2022-03-29 15:20:00|6182.38|6182.38|6183.9|6183.9|6184.08|6184.08|6182.38|6182.38|0
1648567500000|2022-03-29 15:25:00|6185.52|6185.52|6187.18|6187.18|6188.41|6188.41|6185.52|6185.52|0
1648624500000|2022-03-30 07:15:00|6185.65|6185.65|6180.34|6180.34|6185.65|6185.65|6180.15|6180.15|0
1648624800000|2022-03-30 07:20:00|6174.58|6174.58|6157.8|6157.8|6174.58|6174.58|6157.8|6157.8|0
1648625100000|2022-03-30 07:25:00|6158.92|6158.92|6158.6|6158.6|6158.92|6158.92|6156.53|6156.53|0
1648625400000|2022-03-30 07:30:00|6157.11|6157.11|6154.03|6154.03|6157.11|6157.11|6154.03|6154.03|0
1648625700000|2022-03-30 07:35:00|6154.21|6154.21|6151.57|6151.57|6154.46|6154.46|6151.57|6151.57|0
1648626000000|2022-03-30 07:40:00|6151.98|6151.98|6150.1|6150.1|6151.98|6151.98|6149.37|6149.37|0
1648626300000|2022-03-30 07:45:00|6149.78|6149.78|6144.75|6144.75|6149.78|6149.78|6144.75|6144.75|0
1648626600000|2022-03-30 07:50:00|6145.46|6145.46|6149.99|6149.99|6149.99|6149.99|6145.46|6145.46|0
1648626900000|2022-03-30 07:55:00|6146.2|6146.2|6145.33|6145.33|6146.45|6146.45|6145.33|6145.33|0
1648627200000|2022-03-30 08:00:00|6145.39|6145.39|6139.56|6139.56|6145.39|6145.39|6139.56|6139.56|0
1648627500000|2022-03-30 08:05:00|6141.66|6141.66|6129.61|6129.61|6141.66|6141.66|6129.61|6129.61|0
1648627800000|2022-03-30 08:10:00|6130.75|6130.75|6124.14|6124.14|6130.75|6130.75|6123.86|6123.86|0
1648628100000|2022-03-30 08:15:00|6123.26|6123.26|6122.21|6122.21|6123.77|6123.77|6122.21|6122.21|0
1648628400000|2022-03-30 08:20:00|6125.51|6125.51|6129.46|6129.46|6129.46|6129.46|6125.51|6125.51|0
1648628700000|2022-03-30 08:25:00|6128.95|6128.95|6127.76|6127.76|6129.57|6129.57|6127.51|6127.51|0
1648629000000|2022-03-30 08:30:00|6124.46|6124.46|6120.7|6120.7|6124.46|6124.46|6120.7|6120.7|0
1648629300000|2022-03-30 08:35:00|6119.8|6119.8|6119.27|6119.27|6120.77|6120.77|6119.27|6119.27|0
1648629600000|2022-03-30 08:40:00|6118.65|6118.65|6117.06|6117.06|6118.65|6118.65|6116.17|6116.17|0
1648629900000|2022-03-30 08:45:00|6118.2|6118.2|6120.54|6120.54|6121.16|6121.16|6118.2|6118.2|0
1648630200000|2022-03-30 08:50:00|6121.37|6121.37|6120.62|6120.62|6121.37|6121.37|6120.27|6120.27|0
1648630500000|2022-03-30 08:55:00|6119.96|6119.96|6125.15|6125.15|6125.15|6125.15|6119.96|6119.96|0
1648630800000|2022-03-30 09:00:00|6124.01|6124.01|6123.42|6123.42|6124.05|6124.05|6123.32|6123.32|0
1648631100000|2022-03-30 09:05:00|6121.02|6121.02|6122.98|6122.98|6122.98|6122.98|6120.99|6120.99|0
1648631400000|2022-03-30 09:10:00|6123.76|6123.76|6118.88|6118.88|6123.76|6123.76|6118.88|6118.88|0
1648631700000|2022-03-30 09:15:00|6119.24|6119.24|6115.33|6115.33|6119.24|6119.24|6114.72|6114.72|0
1648632000000|2022-03-30 09:20:00|6116.2|6116.2|6120.1|6120.1|6120.29|6120.29|6116.2|6116.2|0
1648632300000|2022-03-30 09:25:00|6123.32|6123.32|6120.55|6120.55|6123.32|6123.32|6120.55|6120.55|0
1648632600000|2022-03-30 09:30:00|6120.74|6120.74|6116.79|6116.79|6120.74|6120.74|6116.79|6116.79|0
1648632900000|2022-03-30 09:35:00|6117.47|6117.47|6113.91|6113.91|6117.47|6117.47|6113.63|6113.63|0
1648633200000|2022-03-30 09:40:00|6112.9|6112.9|6115.2|6115.2|6115.2|6115.2|6112.69|6112.69|0
1648633500000|2022-03-30 09:45:00|6117.4|6117.4|6117.38|6117.38|6117.44|6117.44|6116.95|6116.95|0
1648633800000|2022-03-30 09:50:00|6117.19|6117.19|6117.17|6117.17|6117.19|6117.19|6116.02|6116.02|0
1648634100000|2022-03-30 09:55:00|6115.76|6115.76|6113.51|6113.51|6116.45|6116.45|6113.51|6113.51|0
1648634400000|2022-03-30 10:00:00|6114.88|6114.88|6107.5|6107.5|6114.88|6114.88|6105.6|6105.6|0
1648634700000|2022-03-30 10:05:00|6107.45|6107.45|6101.21|6101.21|6107.45|6107.45|6101.21|6101.21|0
1648635000000|2022-03-30 10:10:00|6099.21|6099.21|6099.73|6099.73|6099.84|6099.84|6098.38|6098.38|0
1648635300000|2022-03-30 10:15:00|6098.41|6098.41|6102.51|6102.51|6102.51|6102.51|6098.41|6098.41|0
1648635600000|2022-03-30 10:20:00|6103.71|6103.71|6101.71|6101.71|6103.71|6103.71|6101.71|6101.71|0
1648635900000|2022-03-30 10:25:00|6103.3|6103.3|6101.88|6101.88|6103.3|6103.3|6101.41|6101.41|0
1648636200000|2022-03-30 10:30:00|6102.18|6102.18|6106.46|6106.46|6106.46|6106.46|6102.18|6102.18|0
1648636500000|2022-03-30 10:35:00|6106.91|6106.91|6106.69|6106.69|6107.03|6107.03|6106.07|6106.07|0
1648636800000|2022-03-30 10:40:00|6104.37|6104.37|6106.64|6106.64|6106.64|6106.64|6104.37|6104.37|0
1648637100000|2022-03-30 10:45:00|6106.41|6106.41|6112.82|6112.82|6112.82|6112.82|6106.41|6106.41|0
1648637400000|2022-03-30 10:50:00|6111.85|6111.85|6112.26|6112.26|6112.26|6112.26|6110.97|6110.97|0
1648637700000|2022-03-30 10:55:00|6113.01|6113.01|6113.22|6113.22|6113.22|6113.22|6111.94|6111.94|0
1648638000000|2022-03-30 11:00:00|6112.76|6112.76|6118.73|6118.73|6118.73|6118.73|6112.76|6112.76|0
1648638300000|2022-03-30 11:05:00|6118.37|6118.37|6116.35|6116.35|6118.37|6118.37|6116.35|6116.35|0
1648638600000|2022-03-30 11:10:00|6116|6116|6113.06|6113.06|6116.86|6116.86|6113.06|6113.06|0
1648638900000|2022-03-30 11:15:00|6113.81|6113.81|6110.5|6110.5|6113.81|6113.81|6110.5|6110.5|0
1648639200000|2022-03-30 11:20:00|6110.13|6110.13|6115.93|6115.93|6115.93|6115.93|6110.13|6110.13|0
1648639500000|2022-03-30 11:25:00|6116.75|6116.75|6119.7|6119.7|6119.7|6119.7|6116.75|6116.75|0
1648639800000|2022-03-30 11:30:00|6119.03|6119.03|6123.23|6123.23|6123.23|6123.23|6117.88|6117.88|0
1648640100000|2022-03-30 11:35:00|6122.98|6122.98|6121.38|6121.38|6123.9|6123.9|6121.38|6121.38|0
1648640400000|2022-03-30 11:40:00|6120.46|6120.46|6121.56|6121.56|6121.56|6121.56|6120.46|6120.46|0
1648640700000|2022-03-30 11:45:00|6120.85|6120.85|6119.41|6119.41|6120.85|6120.85|6119.41|6119.41|0
1648641000000|2022-03-30 11:50:00|6119.86|6119.86|6119.05|6119.05|6120.39|6120.39|6119.05|6119.05|0
1648641300000|2022-03-30 11:55:00|6119.13|6119.13|6115.86|6115.86|6119.13|6119.13|6115.86|6115.86|0
1648641600000|2022-03-30 12:00:00|6116.57|6116.57|6115.76|6115.76|6116.83|6116.83|6115.76|6115.76|0
1648641900000|2022-03-30 12:05:00|6115.23|6115.23|6112.49|6112.49|6115.23|6115.23|6112.49|6112.49|0
1648642200000|2022-03-30 12:10:00|6114.32|6114.32|6105.57|6105.57|6114.32|6114.32|6105.57|6105.57|0
1648642500000|2022-03-30 12:15:00|6106.65|6106.65|6108.32|6108.32|6108.32|6108.32|6106.65|6106.65|0
1648642800000|2022-03-30 12:20:00|6109.17|6109.17|6108.87|6108.87|6109.17|6109.17|6107.68|6107.68|0
1648643100000|2022-03-30 12:25:00|6109.71|6109.71|6107.58|6107.58|6109.71|6109.71|6107.58|6107.58|0
1648643400000|2022-03-30 12:30:00|6107.54|6107.54|6104.5|6104.5|6107.54|6107.54|6104.5|6104.5|0
1648643700000|2022-03-30 12:35:00|6104.45|6104.45|6113.05|6113.05|6116.48|6116.48|6104.4|6104.4|0
1648644000000|2022-03-30 12:40:00|6114.42|6114.42|6115.47|6115.47|6116.38|6116.38|6114.42|6114.42|0
1648644300000|2022-03-30 12:45:00|6115.76|6115.76|6112.05|6112.05|6115.76|6115.76|6111.26|6111.26|0
1648644600000|2022-03-30 12:50:00|6110.11|6110.11|6108.95|6108.95|6111.07|6111.07|6108.95|6108.95|0
1648644900000|2022-03-30 12:55:00|6108.8|6108.8|6106.23|6106.23|6108.8|6108.8|6106.23|6106.23|0
1648645200000|2022-03-30 13:00:00|6105.59|6105.59|6103.33|6103.33|6105.59|6105.59|6102.31|6102.31|0
1648645500000|2022-03-30 13:05:00|6102.74|6102.74|6104.71|6104.71|6104.71|6104.71|6102.67|6102.67|0
1648645800000|2022-03-30 13:10:00|6104.36|6104.36|6105.05|6105.05|6105.05|6105.05|6104.24|6104.24|0
1648646100000|2022-03-30 13:15:00|6106.46|6106.46|6105.13|6105.13|6106.93|6106.93|6105|6105|0
1648646400000|2022-03-30 13:20:00|6106.5|6106.5|6111.25|6111.25|6113.48|6113.48|6106.5|6106.5|0
1648646700000|2022-03-30 13:25:00|6110.48|6110.48|6113.12|6113.12|6113.47|6113.47|6110.48|6110.48|0
1648647000000|2022-03-30 13:30:00|6113.17|6113.17|6107.28|6107.28|6113.53|6113.53|6107.28|6107.28|0
1648647300000|2022-03-30 13:35:00|6107.82|6107.82|6096.56|6096.56|6107.86|6107.86|6096.56|6096.56|0
1648647600000|2022-03-30 13:40:00|6094.24|6094.24|6097|6097|6097.89|6097.89|6094.24|6094.24|0
1648647900000|2022-03-30 13:45:00|6099.75|6099.75|6103.6|6103.6|6103.6|6103.6|6099.75|6099.75|0
1648648200000|2022-03-30 13:50:00|6102.45|6102.45|6103.42|6103.42|6105.23|6105.23|6102.45|6102.45|0
1648648500000|2022-03-30 13:55:00|6103.78|6103.78|6104.54|6104.54|6104.54|6104.54|6102.29|6102.29|0
1648648800000|2022-03-30 14:00:00|6108.2|6108.2|6111.51|6111.51|6111.51|6111.51|6108.2|6108.2|0
1648649100000|2022-03-30 14:05:00|6111.8|6111.8|6106.55|6106.55|6111.8|6111.8|6106.55|6106.55|0
1648649400000|2022-03-30 14:10:00|6105.77|6105.77|6106.47|6106.47|6107.5|6107.5|6105.77|6105.77|0
1648649700000|2022-03-30 14:15:00|6108.66|6108.66|6106.38|6106.38|6109.84|6109.84|6106.38|6106.38|0
1648650000000|2022-03-30 14:20:00|6104.77|6104.77|6109.61|6109.61|6109.61|6109.61|6104.77|6104.77|0
1648650300000|2022-03-30 14:25:00|6111.29|6111.29|6110|6110|6111.29|6111.29|6110|6110|0
1648650600000|2022-03-30 14:30:00|6110.62|6110.62|6106.75|6106.75|6110.62|6110.62|6106.75|6106.75|0
1648650900000|2022-03-30 14:35:00|6106.86|6106.86|6113.02|6113.02|6113.02|6113.02|6106.86|6106.86|0
1648651200000|2022-03-30 14:40:00|6112.25|6112.25|6108.74|6108.74|6112.25|6112.25|6108.74|6108.74|0
1648651500000|2022-03-30 14:45:00|6107.94|6107.94|6109.86|6109.86|6109.86|6109.86|6107.07|6107.07|0
1648651800000|2022-03-30 14:50:00|6108.47|6108.47|6109.2|6109.2|6109.2|6109.2|6107.01|6107.01|0
1648652100000|2022-03-30 14:55:00|6108.95|6108.95|6102.7|6102.7|6110.24|6110.24|6102.7|6102.7|0
1648652400000|2022-03-30 15:00:00|6102.94|6102.94|6114.9|6114.9|6114.9|6114.9|6102.94|6102.94|0
1648652700000|2022-03-30 15:05:00|6113.46|6113.46|6110.69|6110.69|6113.46|6113.46|6110.69|6110.69|0
1648653000000|2022-03-30 15:10:00|6110.36|6110.36|6107.99|6107.99|6110.36|6110.36|6105.17|6105.17|0
1648653300000|2022-03-30 15:15:00|6109.78|6109.78|6107.75|6107.75|6111.61|6111.61|6107.75|6107.75|0
1648653600000|2022-03-30 15:20:00|6107.45|6107.45|6109.93|6109.93|6110.84|6110.84|6107.45|6107.45|0
1648653900000|2022-03-30 15:25:00|6112.31|6112.31|6110.09|6110.09|6112.31|6112.31|6108.96|6108.96|0
1648710900000|2022-03-31 07:15:00|6151.06|6151.06|6155.63|6155.63|6155.63|6155.63|6151.06|6151.06|0
1648711200000|2022-03-31 07:20:00|6155.24|6155.24|6150.32|6150.32|6155.46|6155.46|6150.32|6150.32|0
1648711500000|2022-03-31 07:25:00|6148.78|6148.78|6152.24|6152.24|6153.17|6153.17|6148.78|6148.78|0
1648711800000|2022-03-31 07:30:00|6152.26|6152.26|6150.66|6150.66|6152.26|6152.26|6150.66|6150.66|0
1648712100000|2022-03-31 07:35:00|6150.89|6150.89|6153.72|6153.72|6155.2|6155.2|6150.89|6150.89|0
1648712400000|2022-03-31 07:40:00|6151.92|6151.92|6149.9|6149.9|6151.92|6151.92|6149.36|6149.36|0
1648712700000|2022-03-31 07:45:00|6148.6|6148.6|6148.59|6148.59|6148.6|6148.6|6147.1|6147.1|0
1648713000000|2022-03-31 07:50:00|6148.76|6148.76|6147.16|6147.16|6148.76|6148.76|6147.16|6147.16|0
1648713300000|2022-03-31 07:55:00|6145.47|6145.47|6139.83|6139.83|6145.47|6145.47|6138.42|6138.42|0
1648713600000|2022-03-31 08:00:00|6139.66|6139.66|6135.42|6135.42|6139.66|6139.66|6135.42|6135.42|0
1648713900000|2022-03-31 08:05:00|6135.11|6135.11|6128.43|6128.43|6135.11|6135.11|6128.43|6128.43|0
1648714200000|2022-03-31 08:10:00|6129.27|6129.27|6123.84|6123.84|6129.27|6129.27|6123.84|6123.84|0
1648714500000|2022-03-31 08:15:00|6123.63|6123.63|6119.89|6119.89|6123.69|6123.69|6119.89|6119.89|0
1648714800000|2022-03-31 08:20:00|6120.27|6120.27|6115.88|6115.88|6120.27|6120.27|6114.81|6114.81|0
1648715100000|2022-03-31 08:25:00|6114.08|6114.08|6107.59|6107.59|6114.08|6114.08|6107.59|6107.59|0
1648715400000|2022-03-31 08:30:00|6105.51|6105.51|6100.69|6100.69|6105.51|6105.51|6100.69|6100.69|0
1648715700000|2022-03-31 08:35:00|6103.03|6103.03|6102.91|6102.91|6103.54|6103.54|6102.57|6102.57|0
1648716000000|2022-03-31 08:40:00|6102.19|6102.19|6104.86|6104.86|6104.86|6104.86|6100.83|6100.83|0
1648716300000|2022-03-31 08:45:00|6102.65|6102.65|6102.45|6102.45|6102.65|6102.65|6102.16|6102.16|0
1648716600000|2022-03-31 08:50:00|6102.81|6102.81|6097.26|6097.26|6102.81|6102.81|6097.26|6097.26|0
1648716900000|2022-03-31 08:55:00|6100.99|6100.99|6103.03|6103.03|6103.03|6103.03|6100.99|6100.99|0
1648717200000|2022-03-31 09:00:00|6101.31|6101.31|6098.34|6098.34|6101.32|6101.32|6098.13|6098.13|0
1648717500000|2022-03-31 09:05:00|6097.88|6097.88|6088.8|6088.8|6097.88|6097.88|6088.8|6088.8|0
1648717800000|2022-03-31 09:10:00|6088.01|6088.01|6086.23|6086.23|6088.01|6088.01|6086.23|6086.23|0
1648718100000|2022-03-31 09:15:00|6086.26|6086.26|6087.01|6087.01|6087.21|6087.21|6086.26|6086.26|0
1648718400000|2022-03-31 09:20:00|6087.65|6087.65|6087.94|6087.94|6088.83|6088.83|6087.65|6087.65|0
1648718700000|2022-03-31 09:25:00|6088.82|6088.82|6087.97|6087.97|6088.82|6088.82|6087.53|6087.53|0
1648719000000|2022-03-31 09:30:00|6089.27|6089.27|6091.99|6091.99|6091.99|6091.99|6089.07|6089.07|0
1648719300000|2022-03-31 09:35:00|6091.84|6091.84|6093.56|6093.56|6093.56|6093.56|6091.84|6091.84|0
1648719600000|2022-03-31 09:40:00|6092.13|6092.13|6091.34|6091.34|6092.4|6092.4|6091.34|6091.34|0
1648719900000|2022-03-31 09:45:00|6089.91|6089.91|6089.61|6089.61|6089.91|6089.91|6089.06|6089.06|0
1648720200000|2022-03-31 09:50:00|6088.51|6088.51|6088.59|6088.59|6088.68|6088.68|6088.35|6088.35|0
1648720500000|2022-03-31 09:55:00|6087.57|6087.57|6088.89|6088.89|6088.89|6088.89|6087.57|6087.57|0
1648720800000|2022-03-31 10:00:00|6088.21|6088.21|6088.92|6088.92|6089.31|6089.31|6087.95|6087.95|0
1648721100000|2022-03-31 10:05:00|6089.41|6089.41|6089.35|6089.35|6090.07|6090.07|6089.35|6089.35|0
1648721400000|2022-03-31 10:10:00|6090.19|6090.19|6091.95|6091.95|6091.95|6091.95|6090.19|6090.19|0
1648721700000|2022-03-31 10:15:00|6092.36|6092.36|6089.97|6089.97|6092.52|6092.52|6089.97|6089.97|0
1648722000000|2022-03-31 10:20:00|6090.28|6090.28|6087.16|6087.16|6090.28|6090.28|6087.16|6087.16|0
1648722300000|2022-03-31 10:25:00|6088.5|6088.5|6086.99|6086.99|6088.5|6088.5|6086.99|6086.99|0
1648722600000|2022-03-31 10:30:00|6089.07|6089.07|6089.15|6089.15|6090.47|6090.47|6089.07|6089.07|0
1648722900000|2022-03-31 10:35:00|6089.71|6089.71|6088.42|6088.42|6092.15|6092.15|6088.42|6088.42|0
1648723200000|2022-03-31 10:40:00|6087.78|6087.78|6087.53|6087.53|6087.78|6087.78|6086.04|6086.04|0
1648723500000|2022-03-31 10:45:00|6086.98|6086.98|6085.76|6085.76|6087.66|6087.66|6085.76|6085.76|0
1648723800000|2022-03-31 10:50:00|6085.96|6085.96|6084.13|6084.13|6086.48|6086.48|6084.13|6084.13|0
1648724100000|2022-03-31 10:55:00|6084.03|6084.03|6085.99|6085.99|6085.99|6085.99|6083.29|6083.29|0
1648724400000|2022-03-31 11:00:00|6085.25|6085.25|6087.83|6087.83|6087.83|6087.83|6085.25|6085.25|0
1648724700000|2022-03-31 11:05:00|6087.67|6087.67|6082.55|6082.55|6087.67|6087.67|6082.55|6082.55|0
1648725000000|2022-03-31 11:10:00|6081.82|6081.82|6080.45|6080.45|6082.46|6082.46|6080.45|6080.45|0
1648725300000|2022-03-31 11:15:00|6079.46|6079.46|6081.49|6081.49|6081.49|6081.49|6079.46|6079.46|0
1648725600000|2022-03-31 11:20:00|6081.1|6081.1|6077.6|6077.6|6081.1|6081.1|6077.6|6077.6|0
1648725900000|2022-03-31 11:25:00|6076.98|6076.98|6077.48|6077.48|6077.48|6077.48|6076.98|6076.98|0
1648726200000|2022-03-31 11:30:00|6076.33|6076.33|6080.46|6080.46|6080.46|6080.46|6076.33|6076.33|0
1648726500000|2022-03-31 11:35:00|6081.73|6081.73|6082.06|6082.06|6082.06|6082.06|6081.09|6081.09|0
1648726800000|2022-03-31 11:40:00|6082.44|6082.44|6084.45|6084.45|6084.45|6084.45|6082.44|6082.44|0
1648727100000|2022-03-31 11:45:00|6084.91|6084.91|6088.19|6088.19|6088.52|6088.52|6084.91|6084.91|0
1648727400000|2022-03-31 11:50:00|6087.67|6087.67|6088.6|6088.6|6089|6089|6087.55|6087.55|0
1648727700000|2022-03-31 11:55:00|6088.81|6088.81|6087.76|6087.76|6088.86|6088.86|6087.76|6087.76|0
1648728000000|2022-03-31 12:00:00|6087.95|6087.95|6090.01|6090.01|6090.01|6090.01|6087.95|6087.95|0
1648728300000|2022-03-31 12:05:00|6091.7|6091.7|6090.98|6090.98|6093.52|6093.52|6090.98|6090.98|0
1648728600000|2022-03-31 12:10:00|6088.91|6088.91|6088.8|6088.8|6088.95|6088.95|6088.34|6088.34|0
1648728900000|2022-03-31 12:15:00|6089.77|6089.77|6088.38|6088.38|6089.77|6089.77|6088.38|6088.38|0
1648729200000|2022-03-31 12:20:00|6087.78|6087.78|6087.6|6087.6|6087.8|6087.8|6086.53|6086.53|0
1648729500000|2022-03-31 12:25:00|6087.84|6087.84|6090.29|6090.29|6090.29|6090.29|6087.84|6087.84|0
1648729800000|2022-03-31 12:30:00|6091.05|6091.05|6091.53|6091.53|6092.26|6092.26|6091.05|6091.05|0
1648730100000|2022-03-31 12:35:00|6090.1|6090.1|6088.05|6088.05|6090.75|6090.75|6087.37|6087.37|0
1648730400000|2022-03-31 12:40:00|6086.67|6086.67|6088|6088|6088|6088|6086.67|6086.67|0
1648730700000|2022-03-31 12:45:00|6087.36|6087.36|6086.3|6086.3|6087.36|6087.36|6086.09|6086.09|0
1648731000000|2022-03-31 12:50:00|6087.05|6087.05|6087.59|6087.59|6087.59|6087.59|6086.46|6086.46|0
1648731300000|2022-03-31 12:55:00|6087.71|6087.71|6095.34|6095.34|6095.34|6095.34|6087.71|6087.71|0
1648731600000|2022-03-31 13:00:00|6095.2|6095.2|6095.29|6095.29|6095.29|6095.29|6093.78|6093.78|0
1648731900000|2022-03-31 13:05:00|6096.82|6096.82|6097.08|6097.08|6097.08|6097.08|6095.68|6095.68|0
1648732200000|2022-03-31 13:10:00|6096.78|6096.78|6090.22|6090.22|6096.78|6096.78|6090.22|6090.22|0
1648732500000|2022-03-31 13:15:00|6089.46|6089.46|6090.56|6090.56|6090.56|6090.56|6087.92|6087.92|0
1648732800000|2022-03-31 13:20:00|6091.65|6091.65|6093.74|6093.74|6093.74|6093.74|6091.51|6091.51|0
1648733100000|2022-03-31 13:25:00|6093.84|6093.84|6099.57|6099.57|6099.57|6099.57|6093.84|6093.84|0
1648733400000|2022-03-31 13:30:00|6100.78|6100.78|6094.87|6094.87|6100.82|6100.82|6094.87|6094.87|0
1648733700000|2022-03-31 13:35:00|6094.94|6094.94|6086.55|6086.55|6094.94|6094.94|6086.55|6086.55|0
1648734000000|2022-03-31 13:40:00|6087.47|6087.47|6086.25|6086.25|6087.47|6087.47|6085.35|6085.35|0
1648734300000|2022-03-31 13:45:00|6085.97|6085.97|6088.13|6088.13|6090.83|6090.83|6085.97|6085.97|0
1648734600000|2022-03-31 13:50:00|6090|6090|6096.31|6096.31|6098.05|6098.05|6090|6090|0
1648734900000|2022-03-31 13:55:00|6095.24|6095.24|6100.16|6100.16|6100.16|6100.16|6094.23|6094.23|0
1648735200000|2022-03-31 14:00:00|6095.86|6095.86|6095.36|6095.36|6096.25|6096.25|6095.36|6095.36|0
1648735500000|2022-03-31 14:05:00|6095.87|6095.87|6093.96|6093.96|6097.18|6097.18|6093.96|6093.96|0
1648735800000|2022-03-31 14:10:00|6089.64|6089.64|6092.02|6092.02|6092.02|6092.02|6089.24|6089.24|0
1648736100000|2022-03-31 14:15:00|6093.24|6093.24|6095.85|6095.85|6096.38|6096.38|6093.24|6093.24|0
1648736400000|2022-03-31 14:20:00|6096.32|6096.32|6091.77|6091.77|6096.39|6096.39|6091.77|6091.77|0
1648736700000|2022-03-31 14:25:00|6092.26|6092.26|6087.63|6087.63|6092.26|6092.26|6087.63|6087.63|0
1648737000000|2022-03-31 14:30:00|6084.48|6084.48|6083.25|6083.25|6085.93|6085.93|6083.25|6083.25|0
1648737300000|2022-03-31 14:35:00|6085.86|6085.86|6086.77|6086.77|6087.8|6087.8|6085.86|6085.86|0
1648737600000|2022-03-31 14:40:00|6087.02|6087.02|6084.63|6084.63|6087.02|6087.02|6083.67|6083.67|0
1648737900000|2022-03-31 14:45:00|6086.2|6086.2|6098.41|6098.41|6098.41|6098.41|6086.2|6086.2|0
1648738200000|2022-03-31 14:50:00|6099.95|6099.95|6101.72|6101.72|6103.13|6103.13|6099.95|6099.95|0
1648738500000|2022-03-31 14:55:00|6099.74|6099.74|6107.09|6107.09|6107.09|6107.09|6099.13|6099.13|0
1648738800000|2022-03-31 15:00:00|6108.67|6108.67|6102.92|6102.92|6108.67|6108.67|6102.92|6102.92|0
1648739100000|2022-03-31 15:05:00|6099.69|6099.69|6094.83|6094.83|6099.69|6099.69|6094.83|6094.83|0
1648739400000|2022-03-31 15:10:00|6096.1|6096.1|6093.26|6093.26|6097.59|6097.59|6093.26|6093.26|0
1648739700000|2022-03-31 15:15:00|6091.48|6091.48|6090.9|6090.9|6092.26|6092.26|6090.9|6090.9|0
1648740000000|2022-03-31 15:20:00|6090.5|6090.5|6088.55|6088.55|6090.5|6090.5|6088.15|6088.15|0
1648740300000|2022-03-31 15:25:00|6089.27|6089.27|6084.51|6084.51|6089.27|6089.27|6084.51|6084.51|0
1648797300000|2022-04-01 07:15:00|6092.21|6092.21|6095.79|6095.79|6096.79|6096.79|6090.35|6090.35|0
1648797600000|2022-04-01 07:20:00|6096.46|6096.46|6105.6|6105.6|6105.6|6105.6|6094.72|6094.72|0
1648797900000|2022-04-01 07:25:00|6112.19|6112.19|6114.7|6114.7|6117.55|6117.55|6112.19|6112.19|0
1648798200000|2022-04-01 07:30:00|6110.27|6110.27|6096.21|6096.21|6110.27|6110.27|6096.21|6096.21|0
1648798500000|2022-04-01 07:35:00|6095.68|6095.68|6086.45|6086.45|6095.68|6095.68|6086.45|6086.45|0
1648798800000|2022-04-01 07:40:00|6089.55|6089.55|6089.44|6089.44|6092.04|6092.04|6089.01|6089.01|0
1648799100000|2022-04-01 07:45:00|6091.12|6091.12|6093.12|6093.12|6093.12|6093.12|6091.12|6091.12|0
1648799400000|2022-04-01 07:50:00|6091.8|6091.8|6096.93|6096.93|6096.93|6096.93|6091.8|6091.8|0
1648799700000|2022-04-01 07:55:00|6095.51|6095.51|6092.68|6092.68|6096.72|6096.72|6092.68|6092.68|0
1648800000000|2022-04-01 08:00:00|6093.64|6093.64|6088.45|6088.45|6093.64|6093.64|6088.45|6088.45|0
1648800300000|2022-04-01 08:05:00|6088.55|6088.55|6084.39|6084.39|6088.55|6088.55|6084.39|6084.39|0
1648800600000|2022-04-01 08:10:00|6082.74|6082.74|6084.97|6084.97|6085.92|6085.92|6082.74|6082.74|0
1648800900000|2022-04-01 08:15:00|6085.66|6085.66|6086.66|6086.66|6086.66|6086.66|6085.27|6085.27|0
1648801200000|2022-04-01 08:20:00|6085.88|6085.88|6088.66|6088.66|6088.66|6088.66|6085.88|6085.88|0
1648801500000|2022-04-01 08:25:00|6089.59|6089.59|6090.38|6090.38|6090.97|6090.97|6089.59|6089.59|0
1648801800000|2022-04-01 08:30:00|6090.44|6090.44|6094.84|6094.84|6094.84|6094.84|6090.31|6090.31|0
1648802100000|2022-04-01 08:35:00|6095.51|6095.51|6095.4|6095.4|6095.99|6095.99|6095.4|6095.4|0
1648802400000|2022-04-01 08:40:00|6094.89|6094.89|6094.66|6094.66|6094.89|6094.89|6094.04|6094.04|0
1648802700000|2022-04-01 08:45:00|6094.89|6094.89|6094.52|6094.52|6098.34|6098.34|6094.52|6094.52|0
1648803000000|2022-04-01 08:50:00|6092.49|6092.49|6088.57|6088.57|6092.49|6092.49|6088.42|6088.42|0
1648803300000|2022-04-01 08:55:00|6090|6090|6089.28|6089.28|6090.59|6090.59|6088.59|6088.59|0
1648803600000|2022-04-01 09:00:00|6087.73|6087.73|6080.85|6080.85|6087.73|6087.73|6080.85|6080.85|0
1648803900000|2022-04-01 09:05:00|6079.83|6079.83|6079.81|6079.81|6080.07|6080.07|6079.22|6079.22|0
1648804200000|2022-04-01 09:10:00|6079.48|6079.48|6079.08|6079.08|6079.84|6079.84|6078.61|6078.61|0
1648804500000|2022-04-01 09:15:00|6079.05|6079.05|6079.27|6079.27|6080.43|6080.43|6079.05|6079.05|0
1648804800000|2022-04-01 09:20:00|6080.26|6080.26|6081.87|6081.87|6085.83|6085.83|6079.57|6079.57|0
1648805100000|2022-04-01 09:25:00|6084.15|6084.15|6080.15|6080.15|6084.15|6084.15|6080.15|6080.15|0
1648805400000|2022-04-01 09:30:00|6080.72|6080.72|6091.39|6091.39|6091.39|6091.39|6080.72|6080.72|0
1648805700000|2022-04-01 09:35:00|6092.49|6092.49|6094.08|6094.08|6094.16|6094.16|6092.49|6092.49|0
1648806000000|2022-04-01 09:40:00|6095.56|6095.56|6093.67|6093.67|6096.18|6096.18|6093.67|6093.67|0
1648806300000|2022-04-01 09:45:00|6093.72|6093.72|6092.8|6092.8|6094.22|6094.22|6092.56|6092.56|0
1648806600000|2022-04-01 09:50:00|6091.4|6091.4|6097.47|6097.47|6097.47|6097.47|6091.4|6091.4|0
1648806900000|2022-04-01 09:55:00|6094.98|6094.98|6095.01|6095.01|6095.61|6095.61|6094.49|6094.49|0
1648807200000|2022-04-01 10:00:00|6096.68|6096.68|6096.83|6096.83|6097.98|6097.98|6096.25|6096.25|0
1648807500000|2022-04-01 10:05:00|6095.52|6095.52|6092.61|6092.61|6095.52|6095.52|6092.61|6092.61|0
1648807800000|2022-04-01 10:10:00|6092.35|6092.35|6091.14|6091.14|6092.35|6092.35|6091.13|6091.13|0
1648808100000|2022-04-01 10:15:00|6089.87|6089.87|6090.71|6090.71|6091.5|6091.5|6089.87|6089.87|0
1648808400000|2022-04-01 10:20:00|6091.67|6091.67|6085.1|6085.1|6091.67|6091.67|6085.05|6085.05|0
1648808700000|2022-04-01 10:25:00|6084.08|6084.08|6084.05|6084.05|6084.77|6084.77|6083.17|6083.17|0
1648809000000|2022-04-01 10:30:00|6083.69|6083.69|6081.44|6081.44|6083.89|6083.89|6081.44|6081.44|0
1648809300000|2022-04-01 10:35:00|6081.81|6081.81|6078.22|6078.22|6081.81|6081.81|6078.22|6078.22|0
1648809600000|2022-04-01 10:40:00|6080.15|6080.15|6080.78|6080.78|6080.83|6080.83|6079.74|6079.74|0
1648809900000|2022-04-01 10:45:00|6076.42|6076.42|6072.05|6072.05|6076.42|6076.42|6071.92|6071.92|0
1648810200000|2022-04-01 10:50:00|6071.53|6071.53|6071.47|6071.47|6072.19|6072.19|6071.21|6071.21|0
1648810500000|2022-04-01 10:55:00|6070.43|6070.43|6073.54|6073.54|6073.54|6073.54|6070.43|6070.43|0
1648810800000|2022-04-01 11:00:00|6072.28|6072.28|6076.61|6076.61|6077.66|6077.66|6072.28|6072.28|0
1648811100000|2022-04-01 11:05:00|6077.26|6077.26|6084.65|6084.65|6084.65|6084.65|6077.26|6077.26|0
1648811400000|2022-04-01 11:10:00|6084.36|6084.36|6084.08|6084.08|6084.36|6084.36|6084.08|6084.08|0
1648811700000|2022-04-01 11:15:00|6081.74|6081.74|6080.21|6080.21|6083.72|6083.72|6080.21|6080.21|0
1648812000000|2022-04-01 11:20:00|6080.65|6080.65|6080.57|6080.57|6080.84|6080.84|6080.48|6080.48|0
1648812300000|2022-04-01 11:25:00|6079.65|6079.65|6079|6079|6079.9|6079.9|6079|6079|0
1648812600000|2022-04-01 11:30:00|6079.97|6079.97|6080.35|6080.35|6080.35|6080.35|6078.71|6078.71|0
1648812900000|2022-04-01 11:35:00|6081.16|6081.16|6080.12|6080.12|6082.13|6082.13|6080.12|6080.12|0
1648813200000|2022-04-01 11:40:00|6079.82|6079.82|6076.7|6076.7|6079.82|6079.82|6076.66|6076.66|0
1648813500000|2022-04-01 11:45:00|6075.79|6075.79|6072.94|6072.94|6075.89|6075.89|6072.94|6072.94|0
1648813800000|2022-04-01 11:50:00|6075.06|6075.06|6075.47|6075.47|6075.6|6075.6|6075.06|6075.06|0
1648814100000|2022-04-01 11:55:00|6075.4|6075.4|6076.97|6076.97|6076.97|6076.97|6075.4|6075.4|0
1648814400000|2022-04-01 12:00:00|6075.6|6075.6|6076.9|6076.9|6077.33|6077.33|6075.6|6075.6|0
1648814700000|2022-04-01 12:05:00|6078.04|6078.04|6080.33|6080.33|6080.49|6080.49|6078.04|6078.04|0
1648815000000|2022-04-01 12:10:00|6080.34|6080.34|6079.09|6079.09|6080.34|6080.34|6077.59|6077.59|0
1648815300000|2022-04-01 12:15:00|6078.98|6078.98|6078.5|6078.5|6078.98|6078.98|6078.15|6078.15|0
1648815600000|2022-04-01 12:20:00|6078.47|6078.47|6079.26|6079.26|6080.69|6080.69|6078.47|6078.47|0
1648815900000|2022-04-01 12:25:00|6079.36|6079.36|6079.22|6079.22|6079.36|6079.36|6078.12|6078.12|0
1648816200000|2022-04-01 12:30:00|6075.18|6075.18|6073.67|6073.67|6075.92|6075.92|6073.67|6073.67|0
1648816500000|2022-04-01 12:35:00|6073.78|6073.78|6076.13|6076.13|6076.13|6076.13|6073.78|6073.78|0
1648816800000|2022-04-01 12:40:00|6076.86|6076.86|6073.02|6073.02|6076.86|6076.86|6073.02|6073.02|0
1648817100000|2022-04-01 12:45:00|6073.34|6073.34|6069.44|6069.44|6073.53|6073.53|6069.44|6069.44|0
1648817400000|2022-04-01 12:50:00|6069.34|6069.34|6070.21|6070.21|6070.21|6070.21|6068.28|6068.28|0
1648817700000|2022-04-01 12:55:00|6070.89|6070.89|6071.32|6071.32|6071.71|6071.71|6070.89|6070.89|0
1648818000000|2022-04-01 13:00:00|6070.91|6070.91|6073.68|6073.68|6074.34|6074.34|6070.91|6070.91|0
1648818300000|2022-04-01 13:05:00|6071.86|6071.86|6074.41|6074.41|6074.41|6074.41|6071.86|6071.86|0
1648818600000|2022-04-01 13:10:00|6074.89|6074.89|6074.21|6074.21|6075.73|6075.73|6074.21|6074.21|0
1648818900000|2022-04-01 13:15:00|6074.58|6074.58|6076.65|6076.65|6076.65|6076.65|6074.58|6074.58|0
1648819200000|2022-04-01 13:20:00|6075.92|6075.92|6078.43|6078.43|6078.43|6078.43|6075.92|6075.92|0
1648819500000|2022-04-01 13:25:00|6079.05|6079.05|6078.26|6078.26|6079.86|6079.86|6078.26|6078.26|0
1648819800000|2022-04-01 13:30:00|6077.27|6077.27|6083.69|6083.69|6085.31|6085.31|6077.27|6077.27|0
1648820100000|2022-04-01 13:35:00|6082.42|6082.42|6078.74|6078.74|6082.42|6082.42|6078.74|6078.74|0
1648820400000|2022-04-01 13:40:00|6077.7|6077.7|6076.66|6076.66|6078.35|6078.35|6076.38|6076.38|0
1648820700000|2022-04-01 13:45:00|6076.35|6076.35|6068.93|6068.93|6076.35|6076.35|6067.93|6067.93|0
1648821000000|2022-04-01 13:50:00|6070.53|6070.53|6063.34|6063.34|6070.53|6070.53|6063.34|6063.34|0
1648821300000|2022-04-01 13:55:00|6062.82|6062.82|6066.51|6066.51|6066.51|6066.51|6062.79|6062.79|0
1648821600000|2022-04-01 14:00:00|6068.03|6068.03|6071.48|6071.48|6071.48|6071.48|6067.94|6067.94|0
1648821900000|2022-04-01 14:05:00|6071.34|6071.34|6071.23|6071.23|6074.2|6074.2|6071.23|6071.23|0
1648822200000|2022-04-01 14:10:00|6071.25|6071.25|6073.44|6073.44|6073.44|6073.44|6071.25|6071.25|0
1648822500000|2022-04-01 14:15:00|6072.98|6072.98|6070.82|6070.82|6072.98|6072.98|6070.82|6070.82|0
1648822800000|2022-04-01 14:20:00|6068.32|6068.32|6065.85|6065.85|6068.32|6068.32|6065.54|6065.54|0
1648823100000|2022-04-01 14:25:00|6066.57|6066.57|6062.22|6062.22|6066.97|6066.97|6062.08|6062.08|0
1648823400000|2022-04-01 14:30:00|6062.34|6062.34|6066.42|6066.42|6068.67|6068.67|6062.34|6062.34|0
1648823700000|2022-04-01 14:35:00|6067.65|6067.65|6066.07|6066.07|6068.81|6068.81|6066.07|6066.07|0
1648824000000|2022-04-01 14:40:00|6064.61|6064.61|6062.99|6062.99|6064.82|6064.82|6062.64|6062.64|0
1648824300000|2022-04-01 14:45:00|6062.78|6062.78|6066.64|6066.64|6066.64|6066.64|6062.78|6062.78|0
1648824600000|2022-04-01 14:50:00|6066.25|6066.25|6070.07|6070.07|6070.07|6070.07|6066.25|6066.25|0
1648824900000|2022-04-01 14:55:00|6070.38|6070.38|6066.5|6066.5|6070.38|6070.38|6066.5|6066.5|0
1648825200000|2022-04-01 15:00:00|6067.85|6067.85|6069.21|6069.21|6069.21|6069.21|6067.85|6067.85|0
1648825500000|2022-04-01 15:05:00|6068.07|6068.07|6067.6|6067.6|6068.69|6068.69|6067.6|6067.6|0
1648825800000|2022-04-01 15:10:00|6066.98|6066.98|6064.55|6064.55|6067.24|6067.24|6064.55|6064.55|0
1648826100000|2022-04-01 15:15:00|6059.5|6059.5|6059.35|6059.35|6059.9|6059.9|6059.26|6059.26|0
1648826400000|2022-04-01 15:20:00|6058.46|6058.46|6056.67|6056.67|6058.46|6058.46|6056.67|6056.67|0
1648826700000|2022-04-01 15:25:00|6057.33|6057.33|6052.97|6052.97|6057.87|6057.87|6052.97|6052.97|0
1649056500000|2022-04-04 07:15:00|6089.47|6089.47|6092.17|6092.17|6092.36|6092.36|6088.35|6088.35|0
1649056800000|2022-04-04 07:20:00|6092.33|6092.33|6093.16|6093.16|6095.01|6095.01|6092.33|6092.33|0
1649057100000|2022-04-04 07:25:00|6098.43|6098.43|6092.19|6092.19|6098.43|6098.43|6092.19|6092.19|0
1649057400000|2022-04-04 07:30:00|6091.45|6091.45|6093.3|6093.3|6093.3|6093.3|6089.24|6089.24|0
1649057700000|2022-04-04 07:35:00|6092.58|6092.58|6091.28|6091.28|6093.49|6093.49|6091.28|6091.28|0
1649058000000|2022-04-04 07:40:00|6091.95|6091.95|6089.39|6089.39|6091.95|6091.95|6089.39|6089.39|0
1649058300000|2022-04-04 07:45:00|6088.28|6088.28|6088.26|6088.26|6089.54|6089.54|6087.69|6087.69|0
1649058600000|2022-04-04 07:50:00|6089.08|6089.08|6087.52|6087.52|6089.08|6089.08|6086.24|6086.24|0
1649058900000|2022-04-04 07:55:00|6087.74|6087.74|6084.86|6084.86|6087.74|6087.74|6084.86|6084.86|0
1649059200000|2022-04-04 08:00:00|6086.16|6086.16|6083.61|6083.61|6086.51|6086.51|6083.61|6083.61|0
1649059500000|2022-04-04 08:05:00|6082.94|6082.94|6084.38|6084.38|6084.82|6084.82|6082.94|6082.94|0
1649059800000|2022-04-04 08:10:00|6084.62|6084.62|6084.8|6084.8|6084.8|6084.8|6083.27|6083.27|0
1649060100000|2022-04-04 08:15:00|6085.11|6085.11|6084.46|6084.46|6085.19|6085.19|6083.97|6083.97|0
1649060400000|2022-04-04 08:20:00|6085.16|6085.16|6093.67|6093.67|6093.67|6093.67|6085.16|6085.16|0
1649060700000|2022-04-04 08:25:00|6094.25|6094.25|6095.48|6095.48|6095.48|6095.48|6091.8|6091.8|0
1649061000000|2022-04-04 08:30:00|6097.96|6097.96|6099.28|6099.28|6099.28|6099.28|6097.93|6097.93|0
1649061300000|2022-04-04 08:35:00|6098.42|6098.42|6093.77|6093.77|6098.42|6098.42|6093.77|6093.77|0
1649061600000|2022-04-04 08:40:00|6092.77|6092.77|6092.25|6092.25|6093.91|6093.91|6092.2|6092.2|0
1649061900000|2022-04-04 08:45:00|6091.83|6091.83|6089.64|6089.64|6091.83|6091.83|6089.64|6089.64|0
1649062200000|2022-04-04 08:50:00|6091.07|6091.07|6090.73|6090.73|6091.5|6091.5|6090.6|6090.6|0
1649062500000|2022-04-04 08:55:00|6090.1|6090.1|6092.77|6092.77|6092.77|6092.77|6090.1|6090.1|0
1649062800000|2022-04-04 09:00:00|6091.96|6091.96|6095.34|6095.34|6097.31|6097.31|6091.96|6091.96|0
1649063100000|2022-04-04 09:05:00|6095.17|6095.17|6098.31|6098.31|6098.31|6098.31|6095.17|6095.17|0
1649063400000|2022-04-04 09:10:00|6098.82|6098.82|6099.36|6099.36|6099.36|6099.36|6097.51|6097.51|0
1649063700000|2022-04-04 09:15:00|6098.98|6098.98|6100.63|6100.63|6100.63|6100.63|6098.18|6098.18|0
1649064000000|2022-04-04 09:20:00|6098.82|6098.82|6099.55|6099.55|6099.94|6099.94|6098.62|6098.62|0
1649064300000|2022-04-04 09:25:00|6100.14|6100.14|6102.37|6102.37|6102.37|6102.37|6100.14|6100.14|0
1649064600000|2022-04-04 09:30:00|6104.47|6104.47|6106.63|6106.63|6106.63|6106.63|6104.47|6104.47|0
1649064900000|2022-04-04 09:35:00|6105.68|6105.68|6106.76|6106.76|6106.76|6106.76|6105.12|6105.12|0
1649065200000|2022-04-04 09:40:00|6105.47|6105.47|6108.57|6108.57|6108.57|6108.57|6105.47|6105.47|0
1649065500000|2022-04-04 09:45:00|6107.38|6107.38|6105.55|6105.55|6107.38|6107.38|6105.43|6105.43|0
1649065800000|2022-04-04 09:50:00|6106.43|6106.43|6111.03|6111.03|6111.03|6111.03|6106.43|6106.43|0
1649066100000|2022-04-04 09:55:00|6111.34|6111.34|6114.21|6114.21|6114.21|6114.21|6110.81|6110.81|0
1649066400000|2022-04-04 10:00:00|6115.11|6115.11|6113.33|6113.33|6115.11|6115.11|6113.33|6113.33|0
1649066700000|2022-04-04 10:05:00|6111.24|6111.24|6113.06|6113.06|6113.15|6113.15|6110.88|6110.88|0
1649067000000|2022-04-04 10:10:00|6113.6|6113.6|6114.78|6114.78|6114.78|6114.78|6113.6|6113.6|0
1649067300000|2022-04-04 10:15:00|6114.26|6114.26|6113.29|6113.29|6116.04|6116.04|6113.29|6113.29|0
1649067600000|2022-04-04 10:20:00|6113.67|6113.67|6117.94|6117.94|6117.94|6117.94|6113.67|6113.67|0
1649067900000|2022-04-04 10:25:00|6118.08|6118.08|6118.43|6118.43|6118.98|6118.98|6118.08|6118.08|0
1649068200000|2022-04-04 10:30:00|6119.34|6119.34|6119.02|6119.02|6119.34|6119.34|6118.49|6118.49|0
1649068500000|2022-04-04 10:35:00|6118.01|6118.01|6118.51|6118.51|6118.73|6118.73|6118.01|6118.01|0
1649068800000|2022-04-04 10:40:00|6118.44|6118.44|6119.79|6119.79|6119.79|6119.79|6118.44|6118.44|0
1649069100000|2022-04-04 10:45:00|6120.25|6120.25|6120.73|6120.73|6122.08|6122.08|6120.25|6120.25|0
1649069400000|2022-04-04 10:50:00|6119.85|6119.85|6119.82|6119.82|6120.7|6120.7|6119.82|6119.82|0
1649069700000|2022-04-04 10:55:00|6119.7|6119.7|6118.56|6118.56|6119.7|6119.7|6118.24|6118.24|0
1649070000000|2022-04-04 11:00:00|6119.14|6119.14|6118.52|6118.52|6119.14|6119.14|6118.52|6118.52|0
1649070300000|2022-04-04 11:05:00|6119.18|6119.18|6120.63|6120.63|6120.63|6120.63|6118.24|6118.24|0
1649070600000|2022-04-04 11:10:00|6122.36|6122.36|6124.9|6124.9|6125.33|6125.33|6122.36|6122.36|0
1649070900000|2022-04-04 11:15:00|6125.21|6125.21|6126.83|6126.83|6127.07|6127.07|6125.21|6125.21|0
1649071200000|2022-04-04 11:20:00|6126.76|6126.76|6127.45|6127.45|6129.45|6129.45|6126.73|6126.73|0
1649071500000|2022-04-04 11:25:00|6127.55|6127.55|6123.93|6123.93|6127.55|6127.55|6123.93|6123.93|0
1649071800000|2022-04-04 11:30:00|6124|6124|6123.13|6123.13|6124|6124|6122.66|6122.66|0
1649072100000|2022-04-04 11:35:00|6123.74|6123.74|6123.19|6123.19|6123.74|6123.74|6122.75|6122.75|0
1649072400000|2022-04-04 11:40:00|6123.74|6123.74|6124.17|6124.17|6124.49|6124.49|6123.59|6123.59|0
1649072700000|2022-04-04 11:45:00|6123.31|6123.31|6122.04|6122.04|6123.37|6123.37|6121.84|6121.84|0
1649073000000|2022-04-04 11:50:00|6121.41|6121.41|6120.51|6120.51|6121.41|6121.41|6120.37|6120.37|0
1649073300000|2022-04-04 11:55:00|6118.53|6118.53|6118.46|6118.46|6119.25|6119.25|6118.46|6118.46|0
1649073600000|2022-04-04 12:00:00|6119.27|6119.27|6119.09|6119.09|6119.73|6119.73|6119.09|6119.09|0
1649073900000|2022-04-04 12:05:00|6121.16|6121.16|6122.18|6122.18|6123.08|6123.08|6121.16|6121.16|0
1649074200000|2022-04-04 12:10:00|6122.61|6122.61|6123.56|6123.56|6123.56|6123.56|6122.61|6122.61|0
1649074500000|2022-04-04 12:15:00|6124.05|6124.05|6123.45|6123.45|6125.61|6125.61|6123.45|6123.45|0
1649074800000|2022-04-04 12:20:00|6122.73|6122.73|6123.49|6123.49|6123.49|6123.49|6121.9|6121.9|0
1649075100000|2022-04-04 12:25:00|6123.25|6123.25|6124.05|6124.05|6124.05|6124.05|6123.25|6123.25|0
1649075400000|2022-04-04 12:30:00|6125.92|6125.92|6128.84|6128.84|6128.84|6128.84|6125.92|6125.92|0
1649075700000|2022-04-04 12:35:00|6128.94|6128.94|6129.56|6129.56|6130.86|6130.86|6128.94|6128.94|0
1649076000000|2022-04-04 12:40:00|6129.18|6129.18|6133.19|6133.19|6134.44|6134.44|6129.18|6129.18|0
1649076300000|2022-04-04 12:45:00|6132.71|6132.71|6128.44|6128.44|6132.71|6132.71|6128.44|6128.44|0
1649076600000|2022-04-04 12:50:00|6127.39|6127.39|6128.31|6128.31|6128.31|6128.31|6127.39|6127.39|0
1649076900000|2022-04-04 12:55:00|6127.13|6127.13|6129.48|6129.48|6129.48|6129.48|6127.13|6127.13|0
1649077200000|2022-04-04 13:00:00|6128.37|6128.37|6129.8|6129.8|6129.8|6129.8|6128.37|6128.37|0
1649077500000|2022-04-04 13:05:00|6129.75|6129.75|6132.77|6132.77|6132.77|6132.77|6129.75|6129.75|0
1649077800000|2022-04-04 13:10:00|6132.39|6132.39|6136.3|6136.3|6136.3|6136.3|6132.39|6132.39|0
1649078100000|2022-04-04 13:15:00|6137.17|6137.17|6137.83|6137.83|6138.08|6138.08|6136.81|6136.81|0
1649078400000|2022-04-04 13:20:00|6136.78|6136.78|6135.62|6135.62|6136.78|6136.78|6134.52|6134.52|0
1649078700000|2022-04-04 13:25:00|6135.55|6135.55|6136.56|6136.56|6137.14|6137.14|6135.55|6135.55|0
1649079000000|2022-04-04 13:30:00|6136.21|6136.21|6136.23|6136.23|6136.23|6136.23|6132.21|6132.21|0
1649079300000|2022-04-04 13:35:00|6135.51|6135.51|6140.97|6140.97|6140.97|6140.97|6135.51|6135.51|0
1649079600000|2022-04-04 13:40:00|6138.84|6138.84|6143.86|6143.86|6143.86|6143.86|6138.84|6138.84|0
1649079900000|2022-04-04 13:45:00|6143.43|6143.43|6148.23|6148.23|6148.23|6148.23|6143.43|6143.43|0
1649080200000|2022-04-04 13:50:00|6150.8|6150.8|6151.24|6151.24|6152.51|6152.51|6150.8|6150.8|0
1649080500000|2022-04-04 13:55:00|6149.3|6149.3|6146.97|6146.97|6151.28|6151.28|6146.97|6146.97|0
1649080800000|2022-04-04 14:00:00|6147.05|6147.05|6142.92|6142.92|6147.05|6147.05|6142.65|6142.65|0
1649081100000|2022-04-04 14:05:00|6141.51|6141.51|6143.03|6143.03|6143.03|6143.03|6141.51|6141.51|0
1649081400000|2022-04-04 14:10:00|6143.84|6143.84|6144.59|6144.59|6146.23|6146.23|6143.84|6143.84|0
1649081700000|2022-04-04 14:15:00|6144.45|6144.45|6143.18|6143.18|6144.77|6144.77|6142.39|6142.39|0
1649082000000|2022-04-04 14:20:00|6142.77|6142.77|6145.11|6145.11|6145.11|6145.11|6142.53|6142.53|0
1649082300000|2022-04-04 14:25:00|6145.82|6145.82|6146.35|6146.35|6146.35|6146.35|6145.07|6145.07|0
1649082600000|2022-04-04 14:30:00|6148.12|6148.12|6147.94|6147.94|6148.6|6148.6|6147.94|6147.94|0
1649082900000|2022-04-04 14:35:00|6147.12|6147.12|6147.25|6147.25|6147.25|6147.25|6144.58|6144.58|0
1649083200000|2022-04-04 14:40:00|6147.13|6147.13|6144.54|6144.54|6147.13|6147.13|6142.18|6142.18|0
1649083500000|2022-04-04 14:45:00|6145.13|6145.13|6147.54|6147.54|6147.54|6147.54|6143.98|6143.98|0
1649083800000|2022-04-04 14:50:00|6148.35|6148.35|6150.5|6150.5|6150.62|6150.62|6148.35|6148.35|0
1649084100000|2022-04-04 14:55:00|6151.98|6151.98|6155.56|6155.56|6155.56|6155.56|6151.98|6151.98|0
1649084400000|2022-04-04 15:00:00|6157.73|6157.73|6161.77|6161.77|6161.77|6161.77|6157.73|6157.73|0
1649084700000|2022-04-04 15:05:00|6162.11|6162.11|6168.13|6168.13|6168.46|6168.46|6162.11|6162.11|0
1649085000000|2022-04-04 15:10:00|6168.65|6168.65|6166.25|6166.25|6168.65|6168.65|6166.25|6166.25|0
1649085300000|2022-04-04 15:15:00|6166.69|6166.69|6160.51|6160.51|6166.69|6166.69|6160.51|6160.51|0
1649085600000|2022-04-04 15:20:00|6160.35|6160.35|6160.34|6160.34|6160.87|6160.87|6159.72|6159.72|0
1649085900000|2022-04-04 15:25:00|6161.57|6161.57|6163.99|6163.99|6163.99|6163.99|6161.57|6161.57|0
1649142900000|2022-04-05 07:15:00|6141.07|6141.07|6138.26|6138.26|6141.07|6141.07|6138.26|6138.26|0
1649143200000|2022-04-05 07:20:00|6140.55|6140.55|6131.14|6131.14|6143.55|6143.55|6131.14|6131.14|0
1649143500000|2022-04-05 07:25:00|6131.39|6131.39|6134.24|6134.24|6134.24|6134.24|6131.39|6131.39|0
1649143800000|2022-04-05 07:30:00|6135.56|6135.56|6142.77|6142.77|6143.52|6143.52|6135.56|6135.56|0
1649144100000|2022-04-05 07:35:00|6146.35|6146.35|6146.32|6146.32|6147.39|6147.39|6146.26|6146.26|0
1649144400000|2022-04-05 07:40:00|6144.8|6144.8|6153.84|6153.84|6153.84|6153.84|6144.8|6144.8|0
1649144700000|2022-04-05 07:45:00|6153.09|6153.09|6157.58|6157.58|6158.28|6158.28|6153.09|6153.09|0
1649145000000|2022-04-05 07:50:00|6159.74|6159.74|6157.44|6157.44|6159.74|6159.74|6157.31|6157.31|0
1649145300000|2022-04-05 07:55:00|6157.24|6157.24|6158.79|6158.79|6158.79|6158.79|6156.25|6156.25|0
1649145600000|2022-04-05 08:00:00|6158.06|6158.06|6158.63|6158.63|6159.98|6159.98|6158.06|6158.06|0
1649145900000|2022-04-05 08:05:00|6158.51|6158.51|6156.53|6156.53|6158.51|6158.51|6156.17|6156.17|0
1649146200000|2022-04-05 08:10:00|6153.41|6153.41|6150.2|6150.2|6153.8|6153.8|6150.2|6150.2|0
1649146500000|2022-04-05 08:15:00|6150.81|6150.81|6148.11|6148.11|6150.93|6150.93|6148.11|6148.11|0
1649146800000|2022-04-05 08:20:00|6148.77|6148.77|6145.87|6145.87|6148.77|6148.77|6144.93|6144.93|0
1649147100000|2022-04-05 08:25:00|6144.9|6144.9|6148.17|6148.17|6149.08|6149.08|6144.9|6144.9|0
1649147400000|2022-04-05 08:30:00|6148.34|6148.34|6151.91|6151.91|6151.91|6151.91|6148.34|6148.34|0
1649147700000|2022-04-05 08:35:00|6152.15|6152.15|6154.74|6154.74|6155.26|6155.26|6152.15|6152.15|0
1649148000000|2022-04-05 08:40:00|6154.83|6154.83|6155.41|6155.41|6155.5|6155.5|6154.83|6154.83|0
1649148300000|2022-04-05 08:45:00|6154.32|6154.32|6154.55|6154.55|6154.6|6154.6|6154.01|6154.01|0
1649148600000|2022-04-05 08:50:00|6154.11|6154.11|6155.91|6155.91|6157.19|6157.19|6154.11|6154.11|0
1649148900000|2022-04-05 08:55:00|6155.69|6155.69|6153.61|6153.61|6156.1|6156.1|6153.61|6153.61|0
1649149200000|2022-04-05 09:00:00|6154.03|6154.03|6153.12|6153.12|6155.71|6155.71|6151.64|6151.64|0
1649149500000|2022-04-05 09:05:00|6155.42|6155.42|6165.64|6165.64|6165.64|6165.64|6155.42|6155.42|0
1649149800000|2022-04-05 09:10:00|6166.08|6166.08|6165.94|6165.94|6167.14|6167.14|6165.94|6165.94|0
1649150100000|2022-04-05 09:15:00|6167.22|6167.22|6168.95|6168.95|6168.95|6168.95|6167.22|6167.22|0
1649150400000|2022-04-05 09:20:00|6167.75|6167.75|6168.9|6168.9|6169.01|6169.01|6167.45|6167.45|0
1649150700000|2022-04-05 09:25:00|6168.18|6168.18|6168.33|6168.33|6168.33|6168.33|6167.46|6167.46|0
1649151000000|2022-04-05 09:30:00|6168.05|6168.05|6174.43|6174.43|6174.43|6174.43|6168.05|6168.05|0
1649151300000|2022-04-05 09:35:00|6173.41|6173.41|6173.95|6173.95|6174.36|6174.36|6173.41|6173.41|0
1649151600000|2022-04-05 09:40:00|6174.79|6174.79|6174.46|6174.46|6174.79|6174.79|6173.66|6173.66|0
1649151900000|2022-04-05 09:45:00|6173.78|6173.78|6176.22|6176.22|6176.22|6176.22|6173.78|6173.78|0
1649152200000|2022-04-05 09:50:00|6176.09|6176.09|6175.55|6175.55|6176.55|6176.55|6175.47|6175.47|0
1649152500000|2022-04-05 09:55:00|6175.25|6175.25|6171.83|6171.83|6175.62|6175.62|6171.23|6171.23|0
1649152800000|2022-04-05 10:00:00|6172.48|6172.48|6169.77|6169.77|6172.48|6172.48|6169.77|6169.77|0
1649153100000|2022-04-05 10:05:00|6168.38|6168.38|6168.92|6168.92|6169.1|6169.1|6167.82|6167.82|0
1649153400000|2022-04-05 10:10:00|6161.01|6161.01|6149.99|6149.99|6161.01|6161.01|6149.92|6149.92|0
1649153700000|2022-04-05 10:15:00|6149.62|6149.62|6153.09|6153.09|6153.09|6153.09|6149.62|6149.62|0
1649154000000|2022-04-05 10:20:00|6155.47|6155.47|6152.82|6152.82|6156.39|6156.39|6152.82|6152.82|0
1649154300000|2022-04-05 10:25:00|6153.52|6153.52|6152.74|6152.74|6153.92|6153.92|6152.74|6152.74|0
1649154600000|2022-04-05 10:30:00|6154.23|6154.23|6155.86|6155.86|6155.86|6155.86|6153.54|6153.54|0
1649154900000|2022-04-05 10:35:00|6154.86|6154.86|6156.39|6156.39|6156.39|6156.39|6154.86|6154.86|0
1649155200000|2022-04-05 10:40:00|6156.71|6156.71|6155.58|6155.58|6156.82|6156.82|6155.58|6155.58|0
1649155500000|2022-04-05 10:45:00|6156.3|6156.3|6157.45|6157.45|6157.49|6157.49|6156.3|6156.3|0
1649155800000|2022-04-05 10:50:00|6158.52|6158.52|6159.43|6159.43|6159.58|6159.58|6157.69|6157.69|0
1649156100000|2022-04-05 10:55:00|6158.94|6158.94|6163.37|6163.37|6163.37|6163.37|6158.94|6158.94|0
1649156400000|2022-04-05 11:00:00|6163.43|6163.43|6159.76|6159.76|6163.43|6163.43|6159.76|6159.76|0
1649156700000|2022-04-05 11:05:00|6159.1|6159.1|6160.5|6160.5|6160.5|6160.5|6159.1|6159.1|0
1649157000000|2022-04-05 11:10:00|6159.46|6159.46|6161.94|6161.94|6161.94|6161.94|6159.46|6159.46|0
1649157300000|2022-04-05 11:15:00|6163.1|6163.1|6161.85|6161.85|6163.1|6163.1|6161.04|6161.04|0
1649157600000|2022-04-05 11:20:00|6162.71|6162.71|6166.57|6166.57|6169.3|6169.3|6162.71|6162.71|0
1649157900000|2022-04-05 11:25:00|6169.66|6169.66|6173.7|6173.7|6173.7|6173.7|6169.66|6169.66|0
1649158200000|2022-04-05 11:30:00|6173.79|6173.79|6174.81|6174.81|6175.83|6175.83|6173.79|6173.79|0
1649158500000|2022-04-05 11:35:00|6175.32|6175.32|6174.63|6174.63|6175.32|6175.32|6174.29|6174.29|0
1649158800000|2022-04-05 11:40:00|6177.6|6177.6|6177.67|6177.67|6178.47|6178.47|6177.2|6177.2|0
1649159100000|2022-04-05 11:45:00|6176.96|6176.96|6178.8|6178.8|6179.08|6179.08|6176.41|6176.41|0
1649159400000|2022-04-05 11:50:00|6178.87|6178.87|6177.54|6177.54|6179.17|6179.17|6176.91|6176.91|0
1649159700000|2022-04-05 11:55:00|6177.9|6177.9|6177.9|6177.9|6179.15|6179.15|6177.9|6177.9|0
1649160000000|2022-04-05 12:00:00|6177.61|6177.61|6177.67|6177.67|6177.92|6177.92|6177.12|6177.12|0
1649160300000|2022-04-05 12:05:00|6177.22|6177.22|6176.87|6176.87|6177.88|6177.88|6176.61|6176.61|0
1649160600000|2022-04-05 12:10:00|6175.63|6175.63|6176.02|6176.02|6176.42|6176.42|6175.63|6175.63|0
1649160900000|2022-04-05 12:15:00|6175.1|6175.1|6174.77|6174.77|6175.45|6175.45|6173.7|6173.7|0
1649161200000|2022-04-05 12:20:00|6174.74|6174.74|6172.71|6172.71|6174.74|6174.74|6172.71|6172.71|0
1649161500000|2022-04-05 12:25:00|6173.31|6173.31|6172.34|6172.34|6173.31|6173.31|6171.81|6171.81|0
1649161800000|2022-04-05 12:30:00|6171.8|6171.8|6171.64|6171.64|6172.16|6172.16|6171.64|6171.64|0
1649162100000|2022-04-05 12:35:00|6170.39|6170.39|6169.38|6169.38|6170.39|6170.39|6167.97|6167.97|0
1649162400000|2022-04-05 12:40:00|6169.07|6169.07|6168.48|6168.48|6171.64|6171.64|6168.15|6168.15|0
1649162700000|2022-04-05 12:45:00|6167.47|6167.47|6164.25|6164.25|6167.47|6167.47|6164.25|6164.25|0
1649163000000|2022-04-05 12:50:00|6164.45|6164.45|6162.75|6162.75|6164.8|6164.8|6162.75|6162.75|0
1649163300000|2022-04-05 12:55:00|6162.92|6162.92|6159.77|6159.77|6162.92|6162.92|6159.77|6159.77|0
1649163600000|2022-04-05 13:00:00|6159.59|6159.59|6159.55|6159.55|6159.59|6159.59|6158.29|6158.29|0
1649163900000|2022-04-05 13:05:00|6158.81|6158.81|6161.33|6161.33|6161.35|6161.35|6158.81|6158.81|0
1649164200000|2022-04-05 13:10:00|6163.66|6163.66|6168.42|6168.42|6168.42|6168.42|6163.66|6163.66|0
1649164500000|2022-04-05 13:15:00|6167.76|6167.76|6163.34|6163.34|6167.76|6167.76|6162.99|6162.99|0
1649164800000|2022-04-05 13:20:00|6163.71|6163.71|6161.18|6161.18|6164.21|6164.21|6160.87|6160.87|0
1649165100000|2022-04-05 13:25:00|6159.61|6159.61|6159.25|6159.25|6160.14|6160.14|6159.25|6159.25|0
1649165400000|2022-04-05 13:30:00|6159.15|6159.15|6160.74|6160.74|6161.88|6161.88|6159.06|6159.06|0
1649165700000|2022-04-05 13:35:00|6160.34|6160.34|6155.97|6155.97|6160.34|6160.34|6155.67|6155.67|0
1649166000000|2022-04-05 13:40:00|6155.19|6155.19|6158.25|6158.25|6158.25|6158.25|6154.45|6154.45|0
1649166300000|2022-04-05 13:45:00|6160.5|6160.5|6159.94|6159.94|6161.59|6161.59|6159.94|6159.94|0
1649166600000|2022-04-05 13:50:00|6158.71|6158.71|6155.17|6155.17|6158.71|6158.71|6153.31|6153.31|0
1649166900000|2022-04-05 13:55:00|6156.41|6156.41|6152.67|6152.67|6156.41|6156.41|6151.44|6151.44|0
1649167200000|2022-04-05 14:00:00|6153.6|6153.6|6152.42|6152.42|6154.21|6154.21|6152.04|6152.04|0
1649167500000|2022-04-05 14:05:00|6151.44|6151.44|6139.95|6139.95|6151.44|6151.44|6139.95|6139.95|0
1649167800000|2022-04-05 14:10:00|6138.87|6138.87|6131.96|6131.96|6138.87|6138.87|6131.96|6131.96|0
1649168100000|2022-04-05 14:15:00|6131.56|6131.56|6131.4|6131.4|6131.56|6131.56|6130.28|6130.28|0
1649168400000|2022-04-05 14:20:00|6131.75|6131.75|6134.16|6134.16|6134.16|6134.16|6130.59|6130.59|0
1649168700000|2022-04-05 14:25:00|6133.85|6133.85|6136.17|6136.17|6136.17|6136.17|6133.85|6133.85|0
1649169000000|2022-04-05 14:30:00|6136.9|6136.9|6137.03|6137.03|6137.21|6137.21|6136.27|6136.27|0
1649169300000|2022-04-05 14:35:00|6138.15|6138.15|6138|6138|6141.26|6141.26|6138|6138|0
1649169600000|2022-04-05 14:40:00|6141.1|6141.1|6147.25|6147.25|6147.25|6147.25|6141.1|6141.1|0
1649169900000|2022-04-05 14:45:00|6148.89|6148.89|6149.67|6149.67|6151.26|6151.26|6148.01|6148.01|0
1649170200000|2022-04-05 14:50:00|6149.83|6149.83|6150.79|6150.79|6150.79|6150.79|6148.68|6148.68|0
1649170500000|2022-04-05 14:55:00|6153.06|6153.06|6151.2|6151.2|6153.06|6153.06|6151.04|6151.04|0
1649170800000|2022-04-05 15:00:00|6151.01|6151.01|6148.71|6148.71|6151.01|6151.01|6148.71|6148.71|0
1649171100000|2022-04-05 15:05:00|6146.49|6146.49|6145.24|6145.24|6148.88|6148.88|6145.24|6145.24|0
1649171400000|2022-04-05 15:10:00|6145.46|6145.46|6148.37|6148.37|6148.37|6148.37|6145.46|6145.46|0
1649171700000|2022-04-05 15:15:00|6148.79|6148.79|6145.69|6145.69|6148.79|6148.79|6144.76|6144.76|0
1649172000000|2022-04-05 15:20:00|6143.45|6143.45|6145.66|6145.66|6145.66|6145.66|6143.45|6143.45|0
1649172300000|2022-04-05 15:25:00|6146.58|6146.58|6149.86|6149.86|6149.86|6149.86|6145.24|6145.24|0
1649229300000|2022-04-06 07:15:00|6141.05|6141.05|6145.46|6145.46|6145.46|6145.46|6139.03|6139.03|0
1649229600000|2022-04-06 07:20:00|6145.99|6145.99|6144.03|6144.03|6145.99|6145.99|6143.74|6143.74|0
1649229900000|2022-04-06 07:25:00|6141.17|6141.17|6145.34|6145.34|6145.34|6145.34|6141.17|6141.17|0
1649230200000|2022-04-06 07:30:00|6148.45|6148.45|6143.67|6143.67|6148.45|6148.45|6140.62|6140.62|0
1649230500000|2022-04-06 07:35:00|6143.61|6143.61|6141.9|6141.9|6144.31|6144.31|6141.49|6141.49|0
1649230800000|2022-04-06 07:40:00|6141.34|6141.34|6142.24|6142.24|6144.11|6144.11|6141.34|6141.34|0
1649231100000|2022-04-06 07:45:00|6139.8|6139.8|6131.62|6131.62|6139.8|6139.8|6131.62|6131.62|0
1649231400000|2022-04-06 07:50:00|6131.23|6131.23|6129.74|6129.74|6132.06|6132.06|6129.74|6129.74|0
1649231700000|2022-04-06 07:55:00|6129.82|6129.82|6126.11|6126.11|6129.82|6129.82|6126.11|6126.11|0
1649232000000|2022-04-06 08:00:00|6124.45|6124.45|6123.36|6123.36|6124.45|6124.45|6121.9|6121.9|0
1649232300000|2022-04-06 08:05:00|6123.68|6123.68|6123.01|6123.01|6123.68|6123.68|6122.72|6122.72|0
1649232600000|2022-04-06 08:10:00|6122.67|6122.67|6120.86|6120.86|6122.67|6122.67|6119.38|6119.38|0
1649232900000|2022-04-06 08:15:00|6124.97|6124.97|6125.38|6125.38|6126.57|6126.57|6124.97|6124.97|0
1649233200000|2022-04-06 08:20:00|6124.51|6124.51|6116.82|6116.82|6124.51|6124.51|6116.38|6116.38|0
1649233500000|2022-04-06 08:25:00|6118.33|6118.33|6115.82|6115.82|6118.33|6118.33|6115.82|6115.82|0
1649233800000|2022-04-06 08:30:00|6113.77|6113.77|6113.81|6113.81|6115.34|6115.34|6113.77|6113.77|0
1649234100000|2022-04-06 08:35:00|6113.29|6113.29|6106.18|6106.18|6113.29|6113.29|6106.18|6106.18|0
1649234400000|2022-04-06 08:40:00|6106.51|6106.51|6103.67|6103.67|6106.51|6106.51|6103.67|6103.67|0
1649234700000|2022-04-06 08:45:00|6100.76|6100.76|6100.25|6100.25|6100.76|6100.76|6097.08|6097.08|0
1649235000000|2022-04-06 08:50:00|6098.28|6098.28|6100.6|6100.6|6100.6|6100.6|6098.28|6098.28|0
1649235300000|2022-04-06 08:55:00|6099.74|6099.74|6100.25|6100.25|6100.35|6100.35|6098.94|6098.94|0
1649235600000|2022-04-06 09:00:00|6101.73|6101.73|6106.42|6106.42|6106.42|6106.42|6101.73|6101.73|0
1649235900000|2022-04-06 09:05:00|6106.95|6106.95|6098.7|6098.7|6106.95|6106.95|6098.7|6098.7|0
1649236200000|2022-04-06 09:10:00|6097.97|6097.97|6097.6|6097.6|6099.33|6099.33|6097.6|6097.6|0
1649236500000|2022-04-06 09:15:00|6097.14|6097.14|6097.75|6097.75|6097.96|6097.96|6097.14|6097.14|0
1649236800000|2022-04-06 09:20:00|6098.01|6098.01|6097.65|6097.65|6098.27|6098.27|6096.64|6096.64|0
1649237100000|2022-04-06 09:25:00|6096.73|6096.73|6095.44|6095.44|6097.35|6097.35|6095.44|6095.44|0
1649237400000|2022-04-06 09:30:00|6097.71|6097.71|6108.7|6108.7|6108.7|6108.7|6097.71|6097.71|0
1649237700000|2022-04-06 09:35:00|6109.68|6109.68|6107.82|6107.82|6110.1|6110.1|6107.82|6107.82|0
1649238000000|2022-04-06 09:40:00|6106.19|6106.19|6102.73|6102.73|6107.25|6107.25|6102.73|6102.73|0
1649238300000|2022-04-06 09:45:00|6102.53|6102.53|6099.85|6099.85|6102.53|6102.53|6099.85|6099.85|0
1649238600000|2022-04-06 09:50:00|6099.76|6099.76|6100.1|6100.1|6100.53|6100.53|6098.26|6098.26|0
1649238900000|2022-04-06 09:55:00|6102.05|6102.05|6105.97|6105.97|6105.97|6105.97|6101.8|6101.8|0
1649239200000|2022-04-06 10:00:00|6106.52|6106.52|6106.42|6106.42|6106.68|6106.68|6104.87|6104.87|0
1649239500000|2022-04-06 10:05:00|6106.51|6106.51|6110.77|6110.77|6110.77|6110.77|6106.43|6106.43|0
1649239800000|2022-04-06 10:10:00|6110.69|6110.69|6106.54|6106.54|6110.69|6110.69|6105.59|6105.59|0
1649240100000|2022-04-06 10:15:00|6105.92|6105.92|6107.46|6107.46|6107.46|6107.46|6105.92|6105.92|0
1649240400000|2022-04-06 10:20:00|6107.6|6107.6|6109.9|6109.9|6109.9|6109.9|6106.42|6106.42|0
1649240700000|2022-04-06 10:25:00|6111.65|6111.65|6113.3|6113.3|6113.3|6113.3|6111.65|6111.65|0
1649241000000|2022-04-06 10:30:00|6113.93|6113.93|6115.1|6115.1|6115.1|6115.1|6113.79|6113.79|0
1649241300000|2022-04-06 10:35:00|6115.52|6115.52|6112.98|6112.98|6115.52|6115.52|6112.98|6112.98|0
1649241600000|2022-04-06 10:40:00|6113.62|6113.62|6114.01|6114.01|6114.01|6114.01|6112.09|6112.09|0
1649241900000|2022-04-06 10:45:00|6114.45|6114.45|6113.15|6113.15|6114.45|6114.45|6111.3|6111.3|0
1649242200000|2022-04-06 10:50:00|6111.73|6111.73|6110.86|6110.86|6111.73|6111.73|6109.95|6109.95|0
1649242500000|2022-04-06 10:55:00|6112.04|6112.04|6110.59|6110.59|6112.04|6112.04|6109.82|6109.82|0
1649242800000|2022-04-06 11:00:00|6109.31|6109.31|6108.13|6108.13|6109.61|6109.61|6107.68|6107.68|0
1649243100000|2022-04-06 11:05:00|6107.11|6107.11|6104.85|6104.85|6107.11|6107.11|6104.72|6104.72|0
1649243400000|2022-04-06 11:10:00|6103.51|6103.51|6098.38|6098.38|6103.51|6103.51|6098.38|6098.38|0
1649243700000|2022-04-06 11:15:00|6096.51|6096.51|6096.66|6096.66|6096.77|6096.77|6096.44|6096.44|0
1649244000000|2022-04-06 11:20:00|6097.24|6097.24|6093.99|6093.99|6097.24|6097.24|6093.99|6093.99|0
1649244300000|2022-04-06 11:25:00|6093.9|6093.9|6090.21|6090.21|6093.9|6093.9|6090.21|6090.21|0
1649244600000|2022-04-06 11:30:00|6089.62|6089.62|6089.97|6089.97|6089.97|6089.97|6088.48|6088.48|0
1649244900000|2022-04-06 11:35:00|6089.02|6089.02|6091.79|6091.79|6091.79|6091.79|6088.98|6088.98|0
1649245200000|2022-04-06 11:40:00|6094.62|6094.62|6096.23|6096.23|6096.23|6096.23|6094.62|6094.62|0
1649245500000|2022-04-06 11:45:00|6095.52|6095.52|6094.15|6094.15|6096.16|6096.16|6094.15|6094.15|0
1649245800000|2022-04-06 11:50:00|6093.69|6093.69|6087.34|6087.34|6093.69|6093.69|6087.34|6087.34|0
1649246100000|2022-04-06 11:55:00|6087.25|6087.25|6083.35|6083.35|6088.5|6088.5|6083.35|6083.35|0
1649246400000|2022-04-06 12:00:00|6081.18|6081.18|6079.82|6079.82|6081.18|6081.18|6079.82|6079.82|0
1649246700000|2022-04-06 12:05:00|6078.53|6078.53|6079.21|6079.21|6079.21|6079.21|6078.37|6078.37|0
1649247000000|2022-04-06 12:10:00|6078.56|6078.56|6079.25|6079.25|6079.47|6079.47|6078.56|6078.56|0
1649247300000|2022-04-06 12:15:00|6080.49|6080.49|6082.54|6082.54|6082.54|6082.54|6080.49|6080.49|0
1649247600000|2022-04-06 12:20:00|6083.25|6083.25|6086.06|6086.06|6086.06|6086.06|6083.25|6083.25|0
1649247900000|2022-04-06 12:25:00|6086.51|6086.51|6086.37|6086.37|6086.51|6086.51|6085.72|6085.72|0
1649248200000|2022-04-06 12:30:00|6085.89|6085.89|6082.54|6082.54|6086.34|6086.34|6082.54|6082.54|0
1649248500000|2022-04-06 12:35:00|6083.08|6083.08|6080.4|6080.4|6083.08|6083.08|6080.4|6080.4|0
1649248800000|2022-04-06 12:40:00|6079.62|6079.62|6076.54|6076.54|6079.62|6079.62|6076.54|6076.54|0
1649249100000|2022-04-06 12:45:00|6076.51|6076.51|6069.71|6069.71|6076.51|6076.51|6069.71|6069.71|0
1649249400000|2022-04-06 12:50:00|6069.45|6069.45|6071.98|6071.98|6071.98|6071.98|6068.58|6068.58|0
1649249700000|2022-04-06 12:55:00|6072.28|6072.28|6073.52|6073.52|6073.52|6073.52|6071.63|6071.63|0
1649250000000|2022-04-06 13:00:00|6073.42|6073.42|6078.58|6078.58|6078.58|6078.58|6073.1|6073.1|0
1649250300000|2022-04-06 13:05:00|6080.46|6080.46|6079.72|6079.72|6080.46|6080.46|6078.59|6078.59|0
1649250600000|2022-04-06 13:10:00|6079.77|6079.77|6080.41|6080.41|6080.41|6080.41|6079.48|6079.48|0
1649250900000|2022-04-06 13:15:00|6080.24|6080.24|6079.44|6079.44|6080.24|6080.24|6078.31|6078.31|0
1649251200000|2022-04-06 13:20:00|6079.43|6079.43|6074.73|6074.73|6080.11|6080.11|6074.73|6074.73|0
1649251500000|2022-04-06 13:25:00|6073.43|6073.43|6071.23|6071.23|6073.6|6073.6|6071.23|6071.23|0
1649251800000|2022-04-06 13:30:00|6071.54|6071.54|6070.47|6070.47|6075.41|6075.41|6070.47|6070.47|0
1649252100000|2022-04-06 13:35:00|6069.29|6069.29|6064.21|6064.21|6069.29|6069.29|6064.21|6064.21|0
1649252400000|2022-04-06 13:40:00|6062.07|6062.07|6051.37|6051.37|6062.07|6062.07|6051.37|6051.37|0
1649252700000|2022-04-06 13:45:00|6050.61|6050.61|6052.64|6052.64|6052.64|6052.64|6050.47|6050.47|0
1649253000000|2022-04-06 13:50:00|6053.29|6053.29|6056.06|6056.06|6056.06|6056.06|6052.79|6052.79|0
1649253300000|2022-04-06 13:55:00|6055.08|6055.08|6054.34|6054.34|6057.5|6057.5|6054.34|6054.34|0
1649253600000|2022-04-06 14:00:00|6052.56|6052.56|6048.73|6048.73|6052.77|6052.77|6048.73|6048.73|0
1649253900000|2022-04-06 14:05:00|6046.85|6046.85|6047.25|6047.25|6048.63|6048.63|6046.85|6046.85|0
1649254200000|2022-04-06 14:10:00|6046.05|6046.05|6042.95|6042.95|6046.59|6046.59|6042.73|6042.73|0
1649254500000|2022-04-06 14:15:00|6044.02|6044.02|6051.67|6051.67|6051.67|6051.67|6044.02|6044.02|0
1649254800000|2022-04-06 14:20:00|6053.31|6053.31|6055.76|6055.76|6057.99|6057.99|6053.31|6053.31|0
1649255100000|2022-04-06 14:25:00|6054.6|6054.6|6044.85|6044.85|6054.6|6054.6|6044.85|6044.85|0
1649255400000|2022-04-06 14:30:00|6044.43|6044.43|6044.48|6044.48|6047.81|6047.81|6044.43|6044.43|0
1649255700000|2022-04-06 14:35:00|6044.03|6044.03|6050.71|6050.71|6050.71|6050.71|6044.03|6044.03|0
1649256000000|2022-04-06 14:40:00|6053.01|6053.01|6055.63|6055.63|6055.63|6055.63|6051.59|6051.59|0
1649256300000|2022-04-06 14:45:00|6057.3|6057.3|6058.93|6058.93|6060.19|6060.19|6056.84|6056.84|0
1649256600000|2022-04-06 14:50:00|6059.2|6059.2|6053.97|6053.97|6059.2|6059.2|6053.97|6053.97|0
1649256900000|2022-04-06 14:55:00|6054.42|6054.42|6052.53|6052.53|6054.42|6054.42|6052.21|6052.21|0
1649257200000|2022-04-06 15:00:00|6050.76|6050.76|6051.4|6051.4|6051.4|6051.4|6048.47|6048.47|0
1649257500000|2022-04-06 15:05:00|6053.8|6053.8|6050.43|6050.43|6053.8|6053.8|6050.43|6050.43|0
1649257800000|2022-04-06 15:10:00|6049.13|6049.13|6048.8|6048.8|6049.13|6049.13|6046.81|6046.81|0
1649258100000|2022-04-06 15:15:00|6051.2|6051.2|6058.33|6058.33|6058.38|6058.38|6051.2|6051.2|0
1649258400000|2022-04-06 15:20:00|6058.32|6058.32|6058.36|6058.36|6058.36|6058.36|6057.46|6057.46|0
1649258700000|2022-04-06 15:25:00|6059.29|6059.29|6059.77|6059.77|6060.87|6060.87|6059.02|6059.02|0
1649315700000|2022-04-07 07:15:00|6070.73|6070.73|6068.28|6068.28|6070.73|6070.73|6066.41|6066.41|0
1649316000000|2022-04-07 07:20:00|6062.26|6062.26|6063.7|6063.7|6063.7|6063.7|6061.92|6061.92|0
1649316300000|2022-04-07 07:25:00|6066.61|6066.61|6066.07|6066.07|6066.76|6066.76|6066.07|6066.07|0
1649316600000|2022-04-07 07:30:00|6063.31|6063.31|6053.17|6053.17|6063.31|6063.31|6053.17|6053.17|0
1649316900000|2022-04-07 07:35:00|6055.12|6055.12|6056.5|6056.5|6056.8|6056.8|6054.7|6054.7|0
1649317200000|2022-04-07 07:40:00|6056.86|6056.86|6056.03|6056.03|6056.86|6056.86|6053.91|6053.91|0
1649317500000|2022-04-07 07:45:00|6056|6056|6057.78|6057.78|6057.78|6057.78|6055.95|6055.95|0
1649317800000|2022-04-07 07:50:00|6060.76|6060.76|6061.19|6061.19|6061.19|6061.19|6060.34|6060.34|0
1649318100000|2022-04-07 07:55:00|6060.39|6060.39|6060.08|6060.08|6060.39|6060.39|6058.46|6058.46|0
1649318400000|2022-04-07 08:00:00|6060.13|6060.13|6060.83|6060.83|6060.97|6060.97|6059.71|6059.71|0
1649318700000|2022-04-07 08:05:00|6060.51|6060.51|6063.62|6063.62|6063.66|6063.66|6060.51|6060.51|0
1649319000000|2022-04-07 08:10:00|6064|6064|6064.88|6064.88|6064.88|6064.88|6063.42|6063.42|0
1649319300000|2022-04-07 08:15:00|6063.62|6063.62|6061.26|6061.26|6063.62|6063.62|6059.7|6059.7|0
1649319600000|2022-04-07 08:20:00|6056.31|6056.31|6063.27|6063.27|6063.86|6063.86|6056.31|6056.31|0
1649319900000|2022-04-07 08:25:00|6062.51|6062.51|6066.6|6066.6|6068|6068|6062.51|6062.51|0
1649320200000|2022-04-07 08:30:00|6065.59|6065.59|6066.37|6066.37|6066.94|6066.94|6065.59|6065.59|0
1649320500000|2022-04-07 08:35:00|6065.26|6065.26|6064.48|6064.48|6066.37|6066.37|6064.48|6064.48|0
1649320800000|2022-04-07 08:40:00|6062.9|6062.9|6067|6067|6067.11|6067.11|6062.9|6062.9|0
1649321100000|2022-04-07 08:45:00|6066.86|6066.86|6068.65|6068.65|6068.95|6068.95|6066.86|6066.86|0
1649321400000|2022-04-07 08:50:00|6069.16|6069.16|6071.31|6071.31|6071.91|6071.91|6069.16|6069.16|0
1649321700000|2022-04-07 08:55:00|6072.25|6072.25|6072.27|6072.27|6072.27|6072.27|6071.74|6071.74|0
1649322000000|2022-04-07 09:00:00|6073.18|6073.18|6071.87|6071.87|6073.58|6073.58|6071.87|6071.87|0
1649322300000|2022-04-07 09:05:00|6070.99|6070.99|6066.06|6066.06|6070.99|6070.99|6066.06|6066.06|0
1649322600000|2022-04-07 09:10:00|6066.75|6066.75|6064.95|6064.95|6066.87|6066.87|6064.95|6064.95|0
1649322900000|2022-04-07 09:15:00|6064.4|6064.4|6068.26|6068.26|6068.26|6068.26|6063.9|6063.9|0
1649323200000|2022-04-07 09:20:00|6069.27|6069.27|6078.14|6078.14|6078.14|6078.14|6069.27|6069.27|0
1649323500000|2022-04-07 09:25:00|6078.82|6078.82|6079.03|6079.03|6079.03|6079.03|6078.24|6078.24|0
1649323800000|2022-04-07 09:30:00|6080.16|6080.16|6082.23|6082.23|6082.23|6082.23|6080.16|6080.16|0
1649324100000|2022-04-07 09:35:00|6083.13|6083.13|6084.45|6084.45|6085.34|6085.34|6083.13|6083.13|0
1649324400000|2022-04-07 09:40:00|6083.96|6083.96|6080.2|6080.2|6083.96|6083.96|6080.2|6080.2|0
1649324700000|2022-04-07 09:45:00|6080.57|6080.57|6078.06|6078.06|6080.57|6080.57|6078.06|6078.06|0
1649325000000|2022-04-07 09:50:00|6077.7|6077.7|6078.51|6078.51|6078.51|6078.51|6076.72|6076.72|0
1649325300000|2022-04-07 09:55:00|6079.21|6079.21|6081.99|6081.99|6081.99|6081.99|6079.09|6079.09|0
1649325600000|2022-04-07 10:00:00|6082.25|6082.25|6080.12|6080.12|6082.25|6082.25|6079.87|6079.87|0
1649325900000|2022-04-07 10:05:00|6079.4|6079.4|6075.5|6075.5|6079.4|6079.4|6075.5|6075.5|0
1649326200000|2022-04-07 10:10:00|6072.16|6072.16|6070.07|6070.07|6072.16|6072.16|6070.07|6070.07|0
1649326500000|2022-04-07 10:15:00|6070.8|6070.8|6071.35|6071.35|6072.49|6072.49|6070.8|6070.8|0
1649326800000|2022-04-07 10:20:00|6072.05|6072.05|6074.92|6074.92|6074.92|6074.92|6072.05|6072.05|0
1649327100000|2022-04-07 10:25:00|6075.77|6075.77|6077.93|6077.93|6078.31|6078.31|6075.77|6075.77|0
1649327400000|2022-04-07 10:30:00|6077.48|6077.48|6074.38|6074.38|6077.48|6077.48|6074.38|6074.38|0
1649327700000|2022-04-07 10:35:00|6074.4|6074.4|6074.27|6074.27|6074.84|6074.84|6072.98|6072.98|0
1649328000000|2022-04-07 10:40:00|6073.73|6073.73|6073.75|6073.75|6073.75|6073.75|6072.35|6072.35|0
1649328300000|2022-04-07 10:45:00|6073.83|6073.83|6074.87|6074.87|6075.44|6075.44|6073.83|6073.83|0
1649328600000|2022-04-07 10:50:00|6074.93|6074.93|6071.62|6071.62|6074.93|6074.93|6071.62|6071.62|0
1649328900000|2022-04-07 10:55:00|6072.24|6072.24|6072.72|6072.72|6072.75|6072.75|6071.96|6071.96|0
1649329200000|2022-04-07 11:00:00|6073.2|6073.2|6072.4|6072.4|6074.29|6074.29|6072.4|6072.4|0
1649329500000|2022-04-07 11:05:00|6072.6|6072.6|6089.83|6089.83|6089.83|6089.83|6070.91|6070.91|0
1649329800000|2022-04-07 11:10:00|6082.13|6082.13|6074.33|6074.33|6082.13|6082.13|6074.33|6074.33|0
1649330100000|2022-04-07 11:15:00|6075.15|6075.15|6070.53|6070.53|6075.15|6075.15|6070.53|6070.53|0
1649330400000|2022-04-07 11:20:00|6069.96|6069.96|6069.54|6069.54|6070.19|6070.19|6069|6069|0
1649330700000|2022-04-07 11:25:00|6069.75|6069.75|6068.62|6068.62|6069.75|6069.75|6068.62|6068.62|0
1649331000000|2022-04-07 11:30:00|6067.48|6067.48|6062.94|6062.94|6067.48|6067.48|6062.94|6062.94|0
1649331300000|2022-04-07 11:35:00|6060.87|6060.87|6055.24|6055.24|6061.15|6061.15|6053.96|6053.96|0
1649331600000|2022-04-07 11:40:00|6053.94|6053.94|6055.66|6055.66|6055.66|6055.66|6053.26|6053.26|0
1649331900000|2022-04-07 11:45:00|6056.38|6056.38|6054.75|6054.75|6056.38|6056.38|6054.75|6054.75|0
1649332200000|2022-04-07 11:50:00|6055.16|6055.16|6056.05|6056.05|6056.47|6056.47|6055.16|6055.16|0
1649332500000|2022-04-07 11:55:00|6055.68|6055.68|6054.77|6054.77|6056.11|6056.11|6054.77|6054.77|0
1649332800000|2022-04-07 12:00:00|6055.1|6055.1|6051.67|6051.67|6055.1|6055.1|6051.67|6051.67|0
1649333100000|2022-04-07 12:05:00|6051.03|6051.03|6049.39|6049.39|6051.03|6051.03|6049.39|6049.39|0
1649333400000|2022-04-07 12:10:00|6049.51|6049.51|6050.27|6050.27|6050.98|6050.98|6049.51|6049.51|0
1649333700000|2022-04-07 12:15:00|6051.12|6051.12|6050.52|6050.52|6051.21|6051.21|6050.52|6050.52|0
1649334000000|2022-04-07 12:20:00|6051.09|6051.09|6051.4|6051.4|6052.77|6052.77|6051.09|6051.09|0
1649334300000|2022-04-07 12:25:00|6051.98|6051.98|6051.22|6051.22|6051.98|6051.98|6051.22|6051.22|0
1649334600000|2022-04-07 12:30:00|6050.79|6050.79|6049.38|6049.38|6050.79|6050.79|6048.59|6048.59|0
1649334900000|2022-04-07 12:35:00|6049.54|6049.54|6051|6051|6051.02|6051.02|6048.57|6048.57|0
1649335200000|2022-04-07 12:40:00|6051.06|6051.06|6051.48|6051.48|6051.48|6051.48|6050.39|6050.39|0
1649335500000|2022-04-07 12:45:00|6050.84|6050.84|6051.4|6051.4|6051.94|6051.94|6050.84|6050.84|0
1649335800000|2022-04-07 12:50:00|6051.43|6051.43|6048.36|6048.36|6052.24|6052.24|6048.36|6048.36|0
1649336100000|2022-04-07 12:55:00|6044.6|6044.6|6042.64|6042.64|6044.6|6044.6|6042.03|6042.03|0
1649336400000|2022-04-07 13:00:00|6044.35|6044.35|6046.36|6046.36|6048.56|6048.56|6042.18|6042.18|0
1649336700000|2022-04-07 13:05:00|6044.94|6044.94|6045.48|6045.48|6046.49|6046.49|6044.94|6044.94|0
1649337000000|2022-04-07 13:10:00|6045.52|6045.52|6044.23|6044.23|6046.11|6046.11|6044.23|6044.23|0
1649337300000|2022-04-07 13:15:00|6044.54|6044.54|6047.8|6047.8|6047.8|6047.8|6044.54|6044.54|0
1649337600000|2022-04-07 13:20:00|6046.92|6046.92|6046.97|6046.97|6046.97|6046.97|6045.52|6045.52|0
1649337900000|2022-04-07 13:25:00|6046.98|6046.98|6045.16|6045.16|6046.98|6046.98|6045.16|6045.16|0
1649338200000|2022-04-07 13:30:00|6045.59|6045.59|6052.04|6052.04|6052.04|6052.04|6044.8|6044.8|0
1649338500000|2022-04-07 13:35:00|6058.06|6058.06|6060.62|6060.62|6061.33|6061.33|6058.06|6058.06|0
1649338800000|2022-04-07 13:40:00|6056.25|6056.25|6057.52|6057.52|6057.52|6057.52|6055.05|6055.05|0
1649339100000|2022-04-07 13:45:00|6054.08|6054.08|6049.3|6049.3|6054.08|6054.08|6049.3|6049.3|0
1649339400000|2022-04-07 13:50:00|6043.55|6043.55|6043.93|6043.93|6044.91|6044.91|6043.55|6043.55|0
1649339700000|2022-04-07 13:55:00|6047.58|6047.58|6054.08|6054.08|6054.08|6054.08|6047.01|6047.01|0
1649340000000|2022-04-07 14:00:00|6055.03|6055.03|6053.24|6053.24|6057.09|6057.09|6053.24|6053.24|0
1649340300000|2022-04-07 14:05:00|6051.81|6051.81|6053.62|6053.62|6053.85|6053.85|6050.52|6050.52|0
1649340600000|2022-04-07 14:10:00|6053.4|6053.4|6056.09|6056.09|6056.09|6056.09|6053.4|6053.4|0
1649340900000|2022-04-07 14:15:00|6056.86|6056.86|6052.39|6052.39|6056.86|6056.86|6052.03|6052.03|0
1649341200000|2022-04-07 14:20:00|6051.17|6051.17|6049.21|6049.21|6051.17|6051.17|6048.81|6048.81|0
1649341500000|2022-04-07 14:25:00|6049.36|6049.36|6048.85|6048.85|6050.78|6050.78|6048.15|6048.15|0
1649341800000|2022-04-07 14:30:00|6049.68|6049.68|6060.23|6060.23|6060.23|6060.23|6049.68|6049.68|0
1649342100000|2022-04-07 14:35:00|6061.5|6061.5|6060.23|6060.23|6063.37|6063.37|6060.23|6060.23|0
1649342400000|2022-04-07 14:40:00|6058.52|6058.52|6046.45|6046.45|6058.52|6058.52|6046.45|6046.45|0
1649342700000|2022-04-07 14:45:00|6045.89|6045.89|6047.93|6047.93|6049.38|6049.38|6045.89|6045.89|0
1649343000000|2022-04-07 14:50:00|6048.01|6048.01|6051.11|6051.11|6051.11|6051.11|6048.01|6048.01|0
1649343300000|2022-04-07 14:55:00|6051.21|6051.21|6052.9|6052.9|6053.54|6053.54|6051.21|6051.21|0
1649343600000|2022-04-07 15:00:00|6052.07|6052.07|6054.67|6054.67|6057.28|6057.28|6052.07|6052.07|0
1649343900000|2022-04-07 15:05:00|6054.51|6054.51|6055.61|6055.61|6055.61|6055.61|6053.78|6053.78|0
1649344200000|2022-04-07 15:10:00|6052.25|6052.25|6055.61|6055.61|6055.61|6055.61|6052.25|6052.25|0
1649344500000|2022-04-07 15:15:00|6059.57|6059.57|6058.17|6058.17|6060.33|6060.33|6058.17|6058.17|0
1649344800000|2022-04-07 15:20:00|6057.65|6057.65|6064.44|6064.44|6064.8|6064.8|6057.65|6057.65|0
1649345100000|2022-04-07 15:25:00|6060.88|6060.88|6054.6|6054.6|6060.88|6060.88|6054.6|6054.6|0
1649402100000|2022-04-08 07:15:00|6082.76|6082.76|6088.05|6088.05|6088.05|6088.05|6081.98|6081.98|0
1649402400000|2022-04-08 07:20:00|6084.31|6084.31|6086.84|6086.84|6088.22|6088.22|6084.31|6084.31|0
1649402700000|2022-04-08 07:25:00|6086.86|6086.86|6085.23|6085.23|6086.86|6086.86|6083.99|6083.99|0
1649403000000|2022-04-08 07:30:00|6088.05|6088.05|6085.99|6085.99|6088.05|6088.05|6084.79|6084.79|0
1649403300000|2022-04-08 07:35:00|6085.03|6085.03|6084.11|6084.11|6085.03|6085.03|6083.07|6083.07|0
1649403600000|2022-04-08 07:40:00|6083.97|6083.97|6082.02|6082.02|6083.97|6083.97|6082.02|6082.02|0
1649403900000|2022-04-08 07:45:00|6081.94|6081.94|6082.36|6082.36|6082.36|6082.36|6081.27|6081.27|0
1649404200000|2022-04-08 07:50:00|6082.05|6082.05|6082.34|6082.34|6082.34|6082.34|6080.6|6080.6|0
1649404500000|2022-04-08 07:55:00|6082.97|6082.97|6085.36|6085.36|6085.36|6085.36|6082.97|6082.97|0
1649404800000|2022-04-08 08:00:00|6085.16|6085.16|6086.22|6086.22|6086.42|6086.42|6085.12|6085.12|0
1649405100000|2022-04-08 08:05:00|6086.48|6086.48|6085.52|6085.52|6086.48|6086.48|6085.39|6085.39|0
1649405400000|2022-04-08 08:10:00|6084.74|6084.74|6086.2|6086.2|6086.92|6086.92|6084.74|6084.74|0
1649405700000|2022-04-08 08:15:00|6086.06|6086.06|6084.69|6084.69|6086.06|6086.06|6084.16|6084.16|0
1649406000000|2022-04-08 08:20:00|6084.86|6084.86|6085.44|6085.44|6085.44|6085.44|6082.73|6082.73|0
1649406300000|2022-04-08 08:25:00|6088.83|6088.83|6086.57|6086.57|6088.83|6088.83|6086.57|6086.57|0
1649406600000|2022-04-08 08:30:00|6084.87|6084.87|6083.23|6083.23|6084.87|6084.87|6083.23|6083.23|0
1649406900000|2022-04-08 08:35:00|6083.87|6083.87|6081.82|6081.82|6084.25|6084.25|6081.82|6081.82|0
1649407200000|2022-04-08 08:40:00|6081.47|6081.47|6083.66|6083.66|6083.66|6083.66|6081.47|6081.47|0
1649407500000|2022-04-08 08:45:00|6081.16|6081.16|6078.77|6078.77|6081.3|6081.3|6078.77|6078.77|0
1649407800000|2022-04-08 08:50:00|6079.46|6079.46|6073.88|6073.88|6079.46|6079.46|6073.88|6073.88|0
1649408100000|2022-04-08 08:55:00|6073.64|6073.64|6069.78|6069.78|6073.64|6073.64|6069.64|6069.64|0
1649408400000|2022-04-08 09:00:00|6067.43|6067.43|6058.87|6058.87|6067.43|6067.43|6058.87|6058.87|0
1649408700000|2022-04-08 09:05:00|6060.49|6060.49|6057.36|6057.36|6060.49|6060.49|6057.18|6057.18|0
1649409000000|2022-04-08 09:10:00|6056.51|6056.51|6059.42|6059.42|6059.42|6059.42|6056.51|6056.51|0
1649409300000|2022-04-08 09:15:00|6059.45|6059.45|6059.6|6059.6|6061.04|6061.04|6059.45|6059.45|0
1649409600000|2022-04-08 09:20:00|6060.58|6060.58|6058.45|6058.45|6060.69|6060.69|6058.45|6058.45|0
1649409900000|2022-04-08 09:25:00|6059.01|6059.01|6059.71|6059.71|6060.12|6060.12|6059.01|6059.01|0
1649410200000|2022-04-08 09:30:00|6060.5|6060.5|6061.01|6061.01|6061.89|6061.89|6060.5|6060.5|0
1649410500000|2022-04-08 09:35:00|6060.9|6060.9|6061.81|6061.81|6061.81|6061.81|6060.57|6060.57|0
1649410800000|2022-04-08 09:40:00|6062.78|6062.78|6065.04|6065.04|6065.36|6065.36|6062.78|6062.78|0
1649411100000|2022-04-08 09:45:00|6063.24|6063.24|6064.9|6064.9|6064.9|6064.9|6063.24|6063.24|0
1649411400000|2022-04-08 09:50:00|6065.36|6065.36|6067.28|6067.28|6067.94|6067.94|6065.36|6065.36|0
1649411700000|2022-04-08 09:55:00|6067.7|6067.7|6069.5|6069.5|6069.5|6069.5|6067.7|6067.7|0
1649412000000|2022-04-08 10:00:00|6068.83|6068.83|6067.86|6067.86|6068.83|6068.83|6067.46|6067.46|0
1649412300000|2022-04-08 10:05:00|6067.37|6067.37|6068.52|6068.52|6069.58|6069.58|6067.37|6067.37|0
1649412600000|2022-04-08 10:10:00|6068.63|6068.63|6068.29|6068.29|6068.63|6068.63|6068.02|6068.02|0
1649412900000|2022-04-08 10:15:00|6068.6|6068.6|6067.59|6067.59|6069.47|6069.47|6067.59|6067.59|0
1649413200000|2022-04-08 10:20:00|6067.09|6067.09|6065.68|6065.68|6067.09|6067.09|6065.68|6065.68|0
1649413500000|2022-04-08 10:25:00|6066.01|6066.01|6062.7|6062.7|6066.01|6066.01|6062.7|6062.7|0
1649413800000|2022-04-08 10:30:00|6063.58|6063.58|6064.51|6064.51|6064.67|6064.67|6063.47|6063.47|0
1649414100000|2022-04-08 10:35:00|6066.1|6066.1|6061.26|6061.26|6066.1|6066.1|6061.26|6061.26|0
1649414400000|2022-04-08 10:40:00|6062.79|6062.79|6063.31|6063.31|6063.31|6063.31|6062.52|6062.52|0
1649414700000|2022-04-08 10:45:00|6063.19|6063.19|6065.17|6065.17|6065.17|6065.17|6063.15|6063.15|0
1649415000000|2022-04-08 10:50:00|6065.95|6065.95|6068.77|6068.77|6068.77|6068.77|6065.95|6065.95|0
1649415300000|2022-04-08 10:55:00|6068.35|6068.35|6068.84|6068.84|6068.84|6068.84|6067.53|6067.53|0
1649415600000|2022-04-08 11:00:00|6068.73|6068.73|6069.42|6069.42|6069.42|6069.42|6068.73|6068.73|0
1649415900000|2022-04-08 11:05:00|6069.3|6069.3|6072.1|6072.1|6072.1|6072.1|6069.3|6069.3|0
1649416200000|2022-04-08 11:10:00|6071.62|6071.62|6070.41|6070.41|6071.62|6071.62|6070.37|6070.37|0
1649416500000|2022-04-08 11:15:00|6070.83|6070.83|6071.34|6071.34|6071.34|6071.34|6070.83|6070.83|0
1649416800000|2022-04-08 11:20:00|6072.19|6072.19|6073.5|6073.5|6073.5|6073.5|6072.19|6072.19|0
1649417100000|2022-04-08 11:25:00|6074|6074|6075.94|6075.94|6076.39|6076.39|6073.36|6073.36|0
1649417400000|2022-04-08 11:30:00|6075.39|6075.39|6075.97|6075.97|6076.23|6076.23|6074.87|6074.87|0
1649417700000|2022-04-08 11:35:00|6075.92|6075.92|6081.85|6081.85|6083.25|6083.25|6075.92|6075.92|0
1649418000000|2022-04-08 11:40:00|6081.57|6081.57|6084.69|6084.69|6084.96|6084.96|6081.01|6081.01|0
1649418300000|2022-04-08 11:45:00|6084.49|6084.49|6083.67|6083.67|6084.69|6084.69|6083.67|6083.67|0
1649418600000|2022-04-08 11:50:00|6084.23|6084.23|6082.87|6082.87|6084.23|6084.23|6081.41|6081.41|0
1649418900000|2022-04-08 11:55:00|6082.98|6082.98|6082.83|6082.83|6083.84|6083.84|6082.83|6082.83|0
1649419200000|2022-04-08 12:00:00|6079.26|6079.26|6076.28|6076.28|6079.26|6079.26|6076.28|6076.28|0
1649419500000|2022-04-08 12:05:00|6076.88|6076.88|6075.6|6075.6|6077.05|6077.05|6075.6|6075.6|0
1649419800000|2022-04-08 12:10:00|6075.74|6075.74|6078.13|6078.13|6078.13|6078.13|6075.74|6075.74|0
1649420100000|2022-04-08 12:15:00|6077.56|6077.56|6079.59|6079.59|6079.59|6079.59|6077.56|6077.56|0
1649420400000|2022-04-08 12:20:00|6079.46|6079.46|6083.6|6083.6|6083.6|6083.6|6079.46|6079.46|0
1649420700000|2022-04-08 12:25:00|6084.05|6084.05|6084.75|6084.75|6085.07|6085.07|6084.05|6084.05|0
1649421000000|2022-04-08 12:30:00|6083.32|6083.32|6078.91|6078.91|6083.32|6083.32|6078.91|6078.91|0
1649421300000|2022-04-08 12:35:00|6077.04|6077.04|6079.05|6079.05|6080.69|6080.69|6077.04|6077.04|0
1649421600000|2022-04-08 12:40:00|6078.38|6078.38|6076.16|6076.16|6078.38|6078.38|6076.06|6076.06|0
1649421900000|2022-04-08 12:45:00|6076.8|6076.8|6074.18|6074.18|6076.8|6076.8|6074.18|6074.18|0
1649422200000|2022-04-08 12:50:00|6076.01|6076.01|6074.87|6074.87|6076.01|6076.01|6074.57|6074.57|0
1649422500000|2022-04-08 12:55:00|6074.43|6074.43|6072.81|6072.81|6074.43|6074.43|6072.38|6072.38|0
1649422800000|2022-04-08 13:00:00|6072.85|6072.85|6070.3|6070.3|6073.43|6073.43|6070.3|6070.3|0
1649423100000|2022-04-08 13:05:00|6069.91|6069.91|6068.62|6068.62|6069.91|6069.91|6068.62|6068.62|0
1649423400000|2022-04-08 13:10:00|6068.81|6068.81|6068.81|6068.81|6068.81|6068.81|6068.32|6068.32|0
1649423700000|2022-04-08 13:15:00|6066.7|6066.7|6066.58|6066.58|6066.93|6066.93|6065.52|6065.52|0
1649424000000|2022-04-08 13:20:00|6065.89|6065.89|6064.04|6064.04|6065.89|6065.89|6063.58|6063.58|0
1649424300000|2022-04-08 13:25:00|6062.46|6062.46|6063.43|6063.43|6064.07|6064.07|6062.46|6062.46|0
1649424600000|2022-04-08 13:30:00|6063.23|6063.23|6064.55|6064.55|6066.59|6066.59|6062.55|6062.55|0
1649424900000|2022-04-08 13:35:00|6064.66|6064.66|6063.77|6063.77|6064.66|6064.66|6062.79|6062.79|0
1649425200000|2022-04-08 13:40:00|6063.94|6063.94|6059.63|6059.63|6063.94|6063.94|6059.63|6059.63|0
1649425500000|2022-04-08 13:45:00|6058.91|6058.91|6057.96|6057.96|6060.99|6060.99|6057.96|6057.96|0
1649425800000|2022-04-08 13:50:00|6057.1|6057.1|6056.23|6056.23|6057.33|6057.33|6055.91|6055.91|0
1649426100000|2022-04-08 13:55:00|6056.53|6056.53|6055.07|6055.07|6058.43|6058.43|6055.07|6055.07|0
1649426400000|2022-04-08 14:00:00|6051.56|6051.56|6052.09|6052.09|6052.09|6052.09|6050.05|6050.05|0
1649426700000|2022-04-08 14:05:00|6052.47|6052.47|6052.04|6052.04|6053.7|6053.7|6050.57|6050.57|0
1649427000000|2022-04-08 14:10:00|6053.8|6053.8|6050.21|6050.21|6053.92|6053.92|6050.21|6050.21|0
1649427300000|2022-04-08 14:15:00|6049.02|6049.02|6044.7|6044.7|6049.02|6049.02|6044.7|6044.7|0
1649427600000|2022-04-08 14:20:00|6045.54|6045.54|6048.04|6048.04|6048.04|6048.04|6045.54|6045.54|0
1649427900000|2022-04-08 14:25:00|6048.8|6048.8|6055.55|6055.55|6055.55|6055.55|6048.8|6048.8|0
1649428200000|2022-04-08 14:30:00|6058.79|6058.79|6068.1|6068.1|6068.1|6068.1|6058.79|6058.79|0
1649428500000|2022-04-08 14:35:00|6069.85|6069.85|6073.89|6073.89|6073.89|6073.89|6069.85|6069.85|0
1649428800000|2022-04-08 14:40:00|6075.66|6075.66|6070.64|6070.64|6075.66|6075.66|6070.64|6070.64|0
1649429100000|2022-04-08 14:45:00|6068.43|6068.43|6065.83|6065.83|6068.43|6068.43|6065.83|6065.83|0
1649429400000|2022-04-08 14:50:00|6062.56|6062.56|6069.33|6069.33|6069.81|6069.81|6062.53|6062.53|0
1649429700000|2022-04-08 14:55:00|6070.69|6070.69|6069.86|6069.86|6070.79|6070.79|6069.86|6069.86|0
1649430000000|2022-04-08 15:00:00|6072.09|6072.09|6076.17|6076.17|6076.17|6076.17|6072.09|6072.09|0
1649430300000|2022-04-08 15:05:00|6076.14|6076.14|6072.74|6072.74|6076.14|6076.14|6072.74|6072.74|0
1649430600000|2022-04-08 15:10:00|6073.36|6073.36|6074.83|6074.83|6075.16|6075.16|6073.36|6073.36|0
1649430900000|2022-04-08 15:15:00|6074.92|6074.92|6075.57|6075.57|6075.65|6075.65|6074.7|6074.7|0
1649431200000|2022-04-08 15:20:00|6074.51|6074.51|6067.77|6067.77|6074.51|6074.51|6067.77|6067.77|0
1649431500000|2022-04-08 15:25:00|6070.1|6070.1|6070.63|6070.63|6072.3|6072.3|6070.1|6070.1|0
1649661300000|2022-04-11 07:15:00|6045.02|6045.02|6048.86|6048.86|6048.86|6048.86|6041.36|6041.36|0
1649661600000|2022-04-11 07:20:00|6045.11|6045.11|6053.1|6053.1|6053.1|6053.1|6042.88|6042.88|0
1649661900000|2022-04-11 07:25:00|6055.36|6055.36|6076.31|6076.31|6076.31|6076.31|6055.36|6055.36|0
1649662200000|2022-04-11 07:30:00|6082.59|6082.59|6076.71|6076.71|6082.59|6082.59|6076.71|6076.71|0
1649662500000|2022-04-11 07:35:00|6075.1|6075.1|6076.07|6076.07|6076.07|6076.07|6072.54|6072.54|0
1649662800000|2022-04-11 07:40:00|6076.79|6076.79|6074.34|6074.34|6078.26|6078.26|6074.34|6074.34|0
1649663100000|2022-04-11 07:45:00|6075.26|6075.26|6077.35|6077.35|6077.35|6077.35|6075.26|6075.26|0
1649663400000|2022-04-11 07:50:00|6077.17|6077.17|6073.7|6073.7|6077.62|6077.62|6073.48|6073.48|0
1649663700000|2022-04-11 07:55:00|6071.86|6071.86|6062.98|6062.98|6071.86|6071.86|6062.98|6062.98|0
1649664000000|2022-04-11 08:00:00|6061.5|6061.5|6060.82|6060.82|6062.67|6062.67|6060.55|6060.55|0
1649664300000|2022-04-11 08:05:00|6057.18|6057.18|6059.35|6059.35|6060.25|6060.25|6057.18|6057.18|0
1649664600000|2022-04-11 08:10:00|6058.45|6058.45|6053.14|6053.14|6058.45|6058.45|6053.1|6053.1|0
1649664900000|2022-04-11 08:15:00|6050.83|6050.83|6053.76|6053.76|6055.15|6055.15|6050.83|6050.83|0
1649665200000|2022-04-11 08:20:00|6052.64|6052.64|6051.03|6051.03|6052.64|6052.64|6049.93|6049.93|0
1649665500000|2022-04-11 08:25:00|6052.41|6052.41|6049.98|6049.98|6052.41|6052.41|6049.98|6049.98|0
1649665800000|2022-04-11 08:30:00|6047.99|6047.99|6051.95|6051.95|6051.95|6051.95|6047.99|6047.99|0
1649666100000|2022-04-11 08:35:00|6049.65|6049.65|6051.31|6051.31|6051.31|6051.31|6048.94|6048.94|0
1649666400000|2022-04-11 08:40:00|6053.57|6053.57|6054.64|6054.64|6054.64|6054.64|6053.21|6053.21|0
1649666700000|2022-04-11 08:45:00|6054.57|6054.57|6056.97|6056.97|6056.97|6056.97|6054.57|6054.57|0
1649667000000|2022-04-11 08:50:00|6058.53|6058.53|6064.81|6064.81|6064.81|6064.81|6058.53|6058.53|0
1649667300000|2022-04-11 08:55:00|6063.87|6063.87|6062.57|6062.57|6064.39|6064.39|6062.57|6062.57|0
1649667600000|2022-04-11 09:00:00|6062.83|6062.83|6063.92|6063.92|6063.92|6063.92|6062.02|6062.02|0
1649667900000|2022-04-11 09:05:00|6065.97|6065.97|6060.73|6060.73|6066.51|6066.51|6060.73|6060.73|0
1649668200000|2022-04-11 09:10:00|6060.53|6060.53|6060.4|6060.4|6060.9|6060.9|6060|6060|0
1649668500000|2022-04-11 09:15:00|6060.42|6060.42|6063.86|6063.86|6063.86|6063.86|6060.42|6060.42|0
1649668800000|2022-04-11 09:20:00|6066.1|6066.1|6067.8|6067.8|6067.8|6067.8|6066.1|6066.1|0
1649669100000|2022-04-11 09:25:00|6067.51|6067.51|6071.32|6071.32|6071.32|6071.32|6067.51|6067.51|0
1649669400000|2022-04-11 09:30:00|6073.86|6073.86|6074.26|6074.26|6074.35|6074.35|6072.82|6072.82|0
1649669700000|2022-04-11 09:35:00|6073.39|6073.39|6070.12|6070.12|6073.39|6073.39|6070.12|6070.12|0
1649670000000|2022-04-11 09:40:00|6070.81|6070.81|6064.94|6064.94|6070.81|6070.81|6064.94|6064.94|0
1649670300000|2022-04-11 09:45:00|6065.97|6065.97|6073.07|6073.07|6074.73|6074.73|6065.97|6065.97|0
1649670600000|2022-04-11 09:50:00|6072.51|6072.51|6070.15|6070.15|6072.51|6072.51|6070.15|6070.15|0
1649670900000|2022-04-11 09:55:00|6070.78|6070.78|6066.57|6066.57|6070.78|6070.78|6065.19|6065.19|0
1649671200000|2022-04-11 10:00:00|6065.55|6065.55|6067.51|6067.51|6067.51|6067.51|6065.55|6065.55|0
1649671500000|2022-04-11 10:05:00|6067.54|6067.54|6070.06|6070.06|6070.22|6070.22|6067.54|6067.54|0
1649671800000|2022-04-11 10:10:00|6069.57|6069.57|6067.91|6067.91|6069.57|6069.57|6067.91|6067.91|0
1649672100000|2022-04-11 10:15:00|6067.17|6067.17|6064.68|6064.68|6067.17|6067.17|6063.36|6063.36|0
1649672400000|2022-04-11 10:20:00|6064.49|6064.49|6064.92|6064.92|6064.92|6064.92|6063.92|6063.92|0
1649672700000|2022-04-11 10:25:00|6064.27|6064.27|6065.37|6065.37|6065.37|6065.37|6064.27|6064.27|0
1649673000000|2022-04-11 10:30:00|6065.87|6065.87|6067.82|6067.82|6068.57|6068.57|6065.87|6065.87|0
1649673300000|2022-04-11 10:35:00|6066.96|6066.96|6067.74|6067.74|6067.74|6067.74|6065.37|6065.37|0
1649673600000|2022-04-11 10:40:00|6068.71|6068.71|6066.76|6066.76|6068.71|6068.71|6065.98|6065.98|0
1649673900000|2022-04-11 10:45:00|6066.4|6066.4|6072.24|6072.24|6072.24|6072.24|6064.66|6064.66|0
1649674200000|2022-04-11 10:50:00|6071.74|6071.74|6073.8|6073.8|6073.8|6073.8|6070.68|6070.68|0
1649674500000|2022-04-11 10:55:00|6075.7|6075.7|6077.42|6077.42|6077.42|6077.42|6075.7|6075.7|0
1649674800000|2022-04-11 11:00:00|6077.88|6077.88|6078.85|6078.85|6078.85|6078.85|6076.05|6076.05|0
1649675100000|2022-04-11 11:05:00|6078.56|6078.56|6078.01|6078.01|6079.13|6079.13|6077.6|6077.6|0
1649675400000|2022-04-11 11:10:00|6078.36|6078.36|6075.67|6075.67|6078.36|6078.36|6075.67|6075.67|0
1649675700000|2022-04-11 11:15:00|6072.94|6072.94|6069.8|6069.8|6072.94|6072.94|6069.8|6069.8|0
1649676000000|2022-04-11 11:20:00|6070.75|6070.75|6070.81|6070.81|6071.11|6071.11|6070.05|6070.05|0
1649676300000|2022-04-11 11:25:00|6072.04|6072.04|6067.25|6067.25|6072.04|6072.04|6067.25|6067.25|0
1649676600000|2022-04-11 11:30:00|6067.48|6067.48|6064.63|6064.63|6067.48|6067.48|6062.33|6062.33|0
1649676900000|2022-04-11 11:35:00|6065.01|6065.01|6064.52|6064.52|6065.01|6065.01|6064.04|6064.04|0
1649677200000|2022-04-11 11:40:00|6063.66|6063.66|6059.68|6059.68|6063.66|6063.66|6059.68|6059.68|0
1649677500000|2022-04-11 11:45:00|6059.89|6059.89|6063.83|6063.83|6063.83|6063.83|6059.89|6059.89|0
1649677800000|2022-04-11 11:50:00|6063.57|6063.57|6064.95|6064.95|6064.95|6064.95|6063.57|6063.57|0
1649678100000|2022-04-11 11:55:00|6064|6064|6065|6065|6065|6065|6063.26|6063.26|0
1649678400000|2022-04-11 12:00:00|6063.75|6063.75|6064.2|6064.2|6064.6|6064.6|6063.75|6063.75|0
1649678700000|2022-04-11 12:05:00|6062.66|6062.66|6063.74|6063.74|6064.21|6064.21|6062.66|6062.66|0
1649679000000|2022-04-11 12:10:00|6061.19|6061.19|6058.64|6058.64|6061.19|6061.19|6058.64|6058.64|0
1649679300000|2022-04-11 12:15:00|6058.44|6058.44|6059.71|6059.71|6059.71|6059.71|6058.3|6058.3|0
1649679600000|2022-04-11 12:20:00|6059.96|6059.96|6059.62|6059.62|6060.5|6060.5|6059.62|6059.62|0
1649679900000|2022-04-11 12:25:00|6059.92|6059.92|6061.99|6061.99|6061.99|6061.99|6059.92|6059.92|0
1649680200000|2022-04-11 12:30:00|6060.55|6060.55|6059.91|6059.91|6060.55|6060.55|6059.6|6059.6|0
1649680500000|2022-04-11 12:35:00|6060.54|6060.54|6061.67|6061.67|6061.87|6061.87|6060.54|6060.54|0
1649680800000|2022-04-11 12:40:00|6061.55|6061.55|6055.15|6055.15|6061.55|6061.55|6055.15|6055.15|0
1649681100000|2022-04-11 12:45:00|6055.53|6055.53|6051.75|6051.75|6055.53|6055.53|6051.75|6051.75|0
1649681400000|2022-04-11 12:50:00|6053.36|6053.36|6053.26|6053.26|6053.46|6053.46|6052.77|6052.77|0
1649681700000|2022-04-11 12:55:00|6053.55|6053.55|6051.17|6051.17|6053.55|6053.55|6051.17|6051.17|0
1649682000000|2022-04-11 13:00:00|6051.42|6051.42|6054.41|6054.41|6054.41|6054.41|6051.42|6051.42|0
1649682300000|2022-04-11 13:05:00|6056.28|6056.28|6056.1|6056.1|6056.79|6056.79|6056.1|6056.1|0
1649682600000|2022-04-11 13:10:00|6055.41|6055.41|6054.28|6054.28|6056.46|6056.46|6054.28|6054.28|0
1649682900000|2022-04-11 13:15:00|6055.22|6055.22|6056.96|6056.96|6056.96|6056.96|6055.22|6055.22|0
1649683200000|2022-04-11 13:20:00|6056.25|6056.25|6057.3|6057.3|6057.81|6057.81|6056.25|6056.25|0
1649683500000|2022-04-11 13:25:00|6057.34|6057.34|6061.24|6061.24|6061.24|6061.24|6056.7|6056.7|0
1649683800000|2022-04-11 13:30:00|6061.66|6061.66|6067.24|6067.24|6079.91|6079.91|6061.66|6061.66|0
1649684100000|2022-04-11 13:35:00|6062.25|6062.25|6056.11|6056.11|6062.25|6062.25|6056.11|6056.11|0
1649684400000|2022-04-11 13:40:00|6057.08|6057.08|6068.28|6068.28|6068.28|6068.28|6057.08|6057.08|0
1649684700000|2022-04-11 13:45:00|6069.95|6069.95|6078.03|6078.03|6078.03|6078.03|6069.95|6069.95|0
1649685000000|2022-04-11 13:50:00|6081.24|6081.24|6082.39|6082.39|6082.39|6082.39|6080.09|6080.09|0
1649685300000|2022-04-11 13:55:00|6083.15|6083.15|6080.86|6080.86|6084.01|6084.01|6080.86|6080.86|0
1649685600000|2022-04-11 14:00:00|6079.12|6079.12|6082.72|6082.72|6084.42|6084.42|6079.12|6079.12|0
1649685900000|2022-04-11 14:05:00|6079.89|6079.89|6087.32|6087.32|6087.32|6087.32|6077.85|6077.85|0
1649686200000|2022-04-11 14:10:00|6086.19|6086.19|6083.17|6083.17|6086.19|6086.19|6083.17|6083.17|0
1649686500000|2022-04-11 14:15:00|6083.01|6083.01|6075.53|6075.53|6083.01|6083.01|6075.53|6075.53|0
1649686800000|2022-04-11 14:20:00|6072.45|6072.45|6073.06|6073.06|6075.01|6075.01|6071.92|6071.92|0
1649687100000|2022-04-11 14:25:00|6074.47|6074.47|6064.35|6064.35|6074.55|6074.55|6064.35|6064.35|0
1649687400000|2022-04-11 14:30:00|6064.43|6064.43|6063.75|6063.75|6064.43|6064.43|6063.13|6063.13|0
1649687700000|2022-04-11 14:35:00|6067.5|6067.5|6066.91|6066.91|6067.55|6067.55|6066.91|6066.91|0
1649688000000|2022-04-11 14:40:00|6066.36|6066.36|6062.6|6062.6|6066.36|6066.36|6062.32|6062.32|0
1649688300000|2022-04-11 14:45:00|6060.93|6060.93|6061.56|6061.56|6061.56|6061.56|6060.32|6060.32|0
1649688600000|2022-04-11 14:50:00|6061.13|6061.13|6058.64|6058.64|6061.13|6061.13|6058.34|6058.34|0
1649688900000|2022-04-11 14:55:00|6060.2|6060.2|6061.45|6061.45|6062.53|6062.53|6060.2|6060.2|0
1649689200000|2022-04-11 15:00:00|6062.96|6062.96|6061.93|6061.93|6063.7|6063.7|6061.89|6061.89|0
1649689500000|2022-04-11 15:05:00|6064.35|6064.35|6064.02|6064.02|6064.35|6064.35|6063.39|6063.39|0
1649689800000|2022-04-11 15:10:00|6063.88|6063.88|6061.74|6061.74|6065.03|6065.03|6061.74|6061.74|0
1649690100000|2022-04-11 15:15:00|6060.76|6060.76|6068.45|6068.45|6068.45|6068.45|6060.76|6060.76|0
1649690400000|2022-04-11 15:20:00|6068.32|6068.32|6069.57|6069.57|6071.3|6071.3|6068.24|6068.24|0
1649690700000|2022-04-11 15:25:00|6068.21|6068.21|6073.12|6073.12|6073.52|6073.52|6068.21|6068.21|0
1649747700000|2022-04-12 07:15:00|6048.67|6048.67|6043.23|6043.23|6048.67|6048.67|6043.23|6043.23|0
1649748000000|2022-04-12 07:20:00|6047.15|6047.15|6045.83|6045.83|6050.27|6050.27|6045.83|6045.83|0
1649748300000|2022-04-12 07:25:00|6047.75|6047.75|6052.39|6052.39|6053.63|6053.63|6047.75|6047.75|0
1649748600000|2022-04-12 07:30:00|6052.93|6052.93|6047.42|6047.42|6052.93|6052.93|6047.42|6047.42|0
1649748900000|2022-04-12 07:35:00|6047.41|6047.41|6044.83|6044.83|6048.3|6048.3|6044.72|6044.72|0
1649749200000|2022-04-12 07:40:00|6043.75|6043.75|6042.36|6042.36|6044.34|6044.34|6042.36|6042.36|0
1649749500000|2022-04-12 07:45:00|6041.94|6041.94|6050.01|6050.01|6050.01|6050.01|6041.94|6041.94|0
1649749800000|2022-04-12 07:50:00|6052.66|6052.66|6059.74|6059.74|6059.74|6059.74|6052.66|6052.66|0
1649750100000|2022-04-12 07:55:00|6060.04|6060.04|6058.35|6058.35|6060.04|6060.04|6058.09|6058.09|0
1649750400000|2022-04-12 08:00:00|6053.92|6053.92|6054.17|6054.17|6054.17|6054.17|6052.97|6052.97|0
1649750700000|2022-04-12 08:05:00|6054.05|6054.05|6052.06|6052.06|6054.05|6054.05|6050.42|6050.42|0
1649751000000|2022-04-12 08:10:00|6052.78|6052.78|6054.52|6054.52|6055.69|6055.69|6052.78|6052.78|0
1649751300000|2022-04-12 08:15:00|6054.87|6054.87|6058.55|6058.55|6059.04|6059.04|6054.87|6054.87|0
1649751600000|2022-04-12 08:20:00|6056.68|6056.68|6061.39|6061.39|6061.58|6061.58|6056.26|6056.26|0
1649751900000|2022-04-12 08:25:00|6061.44|6061.44|6059|6059|6061.44|6061.44|6057.43|6057.43|0
1649752200000|2022-04-12 08:30:00|6058.93|6058.93|6062.47|6062.47|6062.47|6062.47|6058.93|6058.93|0
1649752500000|2022-04-12 08:35:00|6063.94|6063.94|6067.36|6067.36|6067.36|6067.36|6063.89|6063.89|0
1649752800000|2022-04-12 08:40:00|6067.5|6067.5|6067.13|6067.13|6068.05|6068.05|6066.54|6066.54|0
1649753100000|2022-04-12 08:45:00|6067.39|6067.39|6068.5|6068.5|6069.36|6069.36|6067.39|6067.39|0
1649753400000|2022-04-12 08:50:00|6067.79|6067.79|6073.56|6073.56|6073.56|6073.56|6067.58|6067.58|0
1649753700000|2022-04-12 08:55:00|6073.59|6073.59|6072.73|6072.73|6073.59|6073.59|6070.75|6070.75|0
1649754000000|2022-04-12 09:00:00|6070.52|6070.52|6072.69|6072.69|6072.69|6072.69|6070.18|6070.18|0
1649754300000|2022-04-12 09:05:00|6071.73|6071.73|6076.51|6076.51|6076.51|6076.51|6071.54|6071.54|0
1649754600000|2022-04-12 09:10:00|6077.09|6077.09|6071.87|6071.87|6077.09|6077.09|6071.87|6071.87|0
1649754900000|2022-04-12 09:15:00|6071.12|6071.12|6071.76|6071.76|6071.76|6071.76|6070.41|6070.41|0
1649755200000|2022-04-12 09:20:00|6072.96|6072.96|6073.43|6073.43|6073.43|6073.43|6072.37|6072.37|0
1649755500000|2022-04-12 09:25:00|6072.72|6072.72|6072.35|6072.35|6072.72|6072.72|6070.74|6070.74|0
1649755800000|2022-04-12 09:30:00|6072.48|6072.48|6071.58|6071.58|6072.48|6072.48|6071.15|6071.15|0
1649756100000|2022-04-12 09:35:00|6071|6071|6070.58|6070.58|6071.5|6071.5|6069.36|6069.36|0
1649756400000|2022-04-12 09:40:00|6070.04|6070.04|6066.44|6066.44|6070.04|6070.04|6066.44|6066.44|0
1649756700000|2022-04-12 09:45:00|6067.23|6067.23|6067.68|6067.68|6068.07|6068.07|6067.23|6067.23|0
1649757000000|2022-04-12 09:50:00|6067.55|6067.55|6064.16|6064.16|6067.78|6067.78|6064.16|6064.16|0
1649757300000|2022-04-12 09:55:00|6063.21|6063.21|6061.42|6061.42|6063.77|6063.77|6061.42|6061.42|0
1649757600000|2022-04-12 10:00:00|6061.24|6061.24|6058.58|6058.58|6061.24|6061.24|6057.43|6057.43|0
1649757900000|2022-04-12 10:05:00|6057.9|6057.9|6057.7|6057.7|6057.9|6057.9|6056.89|6056.89|0
1649758200000|2022-04-12 10:10:00|6057.73|6057.73|6060.76|6060.76|6060.76|6060.76|6057.36|6057.36|0
1649758500000|2022-04-12 10:15:00|6060.56|6060.56|6058.96|6058.96|6060.56|6060.56|6058.96|6058.96|0
1649758800000|2022-04-12 10:20:00|6059.92|6059.92|6059.34|6059.34|6059.92|6059.92|6058.67|6058.67|0
1649759100000|2022-04-12 10:25:00|6057.69|6057.69|6060.35|6060.35|6060.35|6060.35|6057.69|6057.69|0
1649759400000|2022-04-12 10:30:00|6060.43|6060.43|6060.77|6060.77|6060.77|6060.77|6060.41|6060.41|0
1649759700000|2022-04-12 10:35:00|6060.7|6060.7|6063.83|6063.83|6068.43|6068.43|6060.7|6060.7|0
1649760000000|2022-04-12 10:40:00|6063.3|6063.3|6061.71|6061.71|6063.3|6063.3|6060.01|6060.01|0
1649760300000|2022-04-12 10:45:00|6062.39|6062.39|6061.38|6061.38|6062.39|6062.39|6061.38|6061.38|0
1649760600000|2022-04-12 10:50:00|6061.6|6061.6|6062.03|6062.03|6062.03|6062.03|6060.9|6060.9|0
1649760900000|2022-04-12 10:55:00|6061.62|6061.62|6061.22|6061.22|6061.71|6061.71|6061.22|6061.22|0
1649761200000|2022-04-12 11:00:00|6061.68|6061.68|6062.42|6062.42|6062.42|6062.42|6061.13|6061.13|0
1649761500000|2022-04-12 11:05:00|6061.82|6061.82|6064.3|6064.3|6064.3|6064.3|6061.82|6061.82|0
1649761800000|2022-04-12 11:10:00|6066.49|6066.49|6066.12|6066.12|6067.04|6067.04|6066.12|6066.12|0
1649762100000|2022-04-12 11:15:00|6065.55|6065.55|6066.35|6066.35|6066.35|6066.35|6065.55|6065.55|0
1649762400000|2022-04-12 11:20:00|6066.3|6066.3|6065.27|6065.27|6066.3|6066.3|6065.27|6065.27|0
1649762700000|2022-04-12 11:25:00|6065.21|6065.21|6064.59|6064.59|6065.8|6065.8|6063.66|6063.66|0
1649763000000|2022-04-12 11:30:00|6064.76|6064.76|6065.09|6065.09|6065.09|6065.09|6063.42|6063.42|0
1649763300000|2022-04-12 11:35:00|6065.35|6065.35|6065.93|6065.93|6066.66|6066.66|6065.35|6065.35|0
1649763600000|2022-04-12 11:40:00|6066.5|6066.5|6066.4|6066.4|6068.12|6068.12|6066.4|6066.4|0
1649763900000|2022-04-12 11:45:00|6066.1|6066.1|6060.73|6060.73|6066.1|6066.1|6060.44|6060.44|0
1649764200000|2022-04-12 11:50:00|6059.48|6059.48|6059.15|6059.15|6059.88|6059.88|6058.88|6058.88|0
1649764500000|2022-04-12 11:55:00|6059.33|6059.33|6058.86|6058.86|6059.33|6059.33|6058.86|6058.86|0
1649764800000|2022-04-12 12:00:00|6058.64|6058.64|6057.48|6057.48|6061|6061|6057.48|6057.48|0
1649765100000|2022-04-12 12:05:00|6057.27|6057.27|6059.93|6059.93|6059.93|6059.93|6057.27|6057.27|0
1649765400000|2022-04-12 12:10:00|6060.68|6060.68|6061.6|6061.6|6062.17|6062.17|6060.28|6060.28|0
1649765700000|2022-04-12 12:15:00|6062.79|6062.79|6063.46|6063.46|6063.49|6063.49|6062.79|6062.79|0
1649766000000|2022-04-12 12:20:00|6063.45|6063.45|6063.58|6063.58|6064.22|6064.22|6063.45|6063.45|0
1649766300000|2022-04-12 12:25:00|6063.61|6063.61|6060.31|6060.31|6063.61|6063.61|6060.31|6060.31|0
1649766600000|2022-04-12 12:30:00|6058.21|6058.21|6073.81|6073.81|6095.15|6095.15|6058.21|6058.21|0
1649766900000|2022-04-12 12:35:00|6073.53|6073.53|6071.25|6071.25|6073.66|6073.66|6071.25|6071.25|0
1649767200000|2022-04-12 12:40:00|6071.21|6071.21|6074.41|6074.41|6074.41|6074.41|6071.21|6071.21|0
1649767500000|2022-04-12 12:45:00|6074.88|6074.88|6081.79|6081.79|6081.79|6081.79|6074.88|6074.88|0
1649767800000|2022-04-12 12:50:00|6083.49|6083.49|6083.93|6083.93|6084.28|6084.28|6081.27|6081.27|0
1649768100000|2022-04-12 12:55:00|6084.96|6084.96|6083.78|6083.78|6085.14|6085.14|6083.78|6083.78|0
1649768400000|2022-04-12 13:00:00|6082.79|6082.79|6079.05|6079.05|6082.79|6082.79|6079.05|6079.05|0
1649768700000|2022-04-12 13:05:00|6079.94|6079.94|6072.12|6072.12|6079.94|6079.94|6072.12|6072.12|0
1649769000000|2022-04-12 13:10:00|6072.81|6072.81|6070.97|6070.97|6072.81|6072.81|6070.59|6070.59|0
1649769300000|2022-04-12 13:15:00|6070.67|6070.67|6071.51|6071.51|6071.51|6071.51|6070.1|6070.1|0
1649769600000|2022-04-12 13:20:00|6069.36|6069.36|6065.02|6065.02|6069.36|6069.36|6065.02|6065.02|0
1649769900000|2022-04-12 13:25:00|6062.39|6062.39|6063.14|6063.14|6063.14|6063.14|6062.03|6062.03|0
1649770200000|2022-04-12 13:30:00|6063.35|6063.35|6054.88|6054.88|6063.35|6063.35|6054.88|6054.88|0
1649770500000|2022-04-12 13:35:00|6056.39|6056.39|6052.71|6052.71|6056.39|6056.39|6052.14|6052.14|0
1649770800000|2022-04-12 13:40:00|6057.65|6057.65|6054|6054|6057.65|6057.65|6053.42|6053.42|0
1649771100000|2022-04-12 13:45:00|6052.96|6052.96|6060.57|6060.57|6061.03|6061.03|6052.96|6052.96|0
1649771400000|2022-04-12 13:50:00|6061.42|6061.42|6067.48|6067.48|6067.48|6067.48|6061.42|6061.42|0
1649771700000|2022-04-12 13:55:00|6068.54|6068.54|6071.77|6071.77|6071.77|6071.77|6068.54|6068.54|0
1649772000000|2022-04-12 14:00:00|6073.06|6073.06|6076.58|6076.58|6076.58|6076.58|6073.06|6073.06|0
1649772300000|2022-04-12 14:05:00|6077.96|6077.96|6075.33|6075.33|6079.33|6079.33|6075.33|6075.33|0
1649772600000|2022-04-12 14:10:00|6075.82|6075.82|6077.39|6077.39|6079.64|6079.64|6075.82|6075.82|0
1649772900000|2022-04-12 14:15:00|6079|6079|6077.27|6077.27|6079.15|6079.15|6077.27|6077.27|0
1649773200000|2022-04-12 14:20:00|6073.48|6073.48|6070.97|6070.97|6073.48|6073.48|6070.97|6070.97|0
1649773500000|2022-04-12 14:25:00|6066.31|6066.31|6062.5|6062.5|6066.31|6066.31|6062.5|6062.5|0
1649773800000|2022-04-12 14:30:00|6061.18|6061.18|6056.03|6056.03|6061.18|6061.18|6056.02|6056.02|0
1649774100000|2022-04-12 14:35:00|6057.06|6057.06|6051.62|6051.62|6057.28|6057.28|6051.62|6051.62|0
1649774400000|2022-04-12 14:40:00|6052.01|6052.01|6053.58|6053.58|6053.58|6053.58|6052.01|6052.01|0
1649774700000|2022-04-12 14:45:00|6054.77|6054.77|6053.25|6053.25|6055.37|6055.37|6053.25|6053.25|0
1649775000000|2022-04-12 14:50:00|6052.49|6052.49|6054.05|6054.05|6054.05|6054.05|6051.07|6051.07|0
1649775300000|2022-04-12 14:55:00|6055.12|6055.12|6059.93|6059.93|6059.93|6059.93|6055.12|6055.12|0
1649775600000|2022-04-12 15:00:00|6059.06|6059.06|6065.13|6065.13|6065.13|6065.13|6059.06|6059.06|0
1649775900000|2022-04-12 15:05:00|6067.13|6067.13|6070.69|6070.69|6070.69|6070.69|6067.13|6067.13|0
1649776200000|2022-04-12 15:10:00|6069.74|6069.74|6071.25|6071.25|6071.25|6071.25|6069.74|6069.74|0
1649776500000|2022-04-12 15:15:00|6071.57|6071.57|6075.29|6075.29|6075.29|6075.29|6071.57|6071.57|0
1649776800000|2022-04-12 15:20:00|6076.71|6076.71|6078.49|6078.49|6078.61|6078.61|6076.71|6076.71|0
1649777100000|2022-04-12 15:25:00|6078.15|6078.15|6084.44|6084.44|6084.44|6084.44|6078.15|6078.15|0
1649834100000|2022-04-13 07:15:00|6055.67|6055.67|6075.89|6075.89|6075.89|6075.89|6055.67|6055.67|0
1649834400000|2022-04-13 07:20:00|6075.4|6075.4|6076.25|6076.25|6078|6078|6075.4|6075.4|0
1649834700000|2022-04-13 07:25:00|6076.16|6076.16|6072.95|6072.95|6076.16|6076.16|6071.47|6071.47|0
1649835000000|2022-04-13 07:30:00|6070.82|6070.82|6061.64|6061.64|6070.82|6070.82|6061.64|6061.64|0
1649835300000|2022-04-13 07:35:00|6061.98|6061.98|6064.99|6064.99|6066.43|6066.43|6061.98|6061.98|0
1649835600000|2022-04-13 07:40:00|6064.85|6064.85|6068.01|6068.01|6068.01|6068.01|6064.56|6064.56|0
1649835900000|2022-04-13 07:45:00|6067.09|6067.09|6062.82|6062.82|6067.09|6067.09|6062.82|6062.82|0
1649836200000|2022-04-13 07:50:00|6062.89|6062.89|6057.67|6057.67|6062.89|6062.89|6057.67|6057.67|0
1649836500000|2022-04-13 07:55:00|6057.54|6057.54|6061.41|6061.41|6061.41|6061.41|6057.54|6057.54|0
1649836800000|2022-04-13 08:00:00|6061.04|6061.04|6060.63|6060.63|6063.56|6063.56|6060.1|6060.1|0
1649837100000|2022-04-13 08:05:00|6060|6060|6074.89|6074.89|6074.89|6074.89|6060|6060|0
1649837400000|2022-04-13 08:10:00|6075.4|6075.4|6074.48|6074.48|6077.56|6077.56|6074.48|6074.48|0
1649837700000|2022-04-13 08:15:00|6073.1|6073.1|6073.48|6073.48|6075.02|6075.02|6073.1|6073.1|0
1649838000000|2022-04-13 08:20:00|6071.48|6071.48|6066.13|6066.13|6071.48|6071.48|6066.13|6066.13|0
1649838300000|2022-04-13 08:25:00|6066.49|6066.49|6067.21|6067.21|6067.57|6067.57|6066.27|6066.27|0
1649838600000|2022-04-13 08:30:00|6068.12|6068.12|6069.7|6069.7|6069.7|6069.7|6067.74|6067.74|0
1649838900000|2022-04-13 08:35:00|6069.36|6069.36|6068.73|6068.73|6069.36|6069.36|6067.29|6067.29|0
1649839200000|2022-04-13 08:40:00|6069.63|6069.63|6071.23|6071.23|6071.23|6071.23|6069.42|6069.42|0
1649839500000|2022-04-13 08:45:00|6070.88|6070.88|6071.57|6071.57|6071.57|6071.57|6070.88|6070.88|0
1649839800000|2022-04-13 08:50:00|6072.91|6072.91|6074.06|6074.06|6074.06|6074.06|6072.91|6072.91|0
1649840100000|2022-04-13 08:55:00|6073.91|6073.91|6075.12|6075.12|6075.12|6075.12|6072.74|6072.74|0
1649840400000|2022-04-13 09:00:00|6075.02|6075.02|6074.04|6074.04|6075.67|6075.67|6074.03|6074.03|0
1649840700000|2022-04-13 09:05:00|6072.74|6072.74|6066.12|6066.12|6072.74|6072.74|6066.12|6066.12|0
1649841000000|2022-04-13 09:10:00|6066.15|6066.15|6067.86|6067.86|6068.38|6068.38|6066.15|6066.15|0
1649841300000|2022-04-13 09:15:00|6066.74|6066.74|6062.24|6062.24|6066.74|6066.74|6062.24|6062.24|0
1649841600000|2022-04-13 09:20:00|6063.8|6063.8|6061.86|6061.86|6063.8|6063.8|6061.58|6061.58|0
1649841900000|2022-04-13 09:25:00|6061.8|6061.8|6059.82|6059.82|6062.09|6062.09|6059.82|6059.82|0
1649842200000|2022-04-13 09:30:00|6054.98|6054.98|6053.69|6053.69|6054.98|6054.98|6053.67|6053.67|0
1649842500000|2022-04-13 09:35:00|6054.2|6054.2|6051.41|6051.41|6054.2|6054.2|6050.46|6050.46|0
1649842800000|2022-04-13 09:40:00|6047.66|6047.66|6046.17|6046.17|6047.66|6047.66|6045.94|6045.94|0
1649843100000|2022-04-13 09:45:00|6045.33|6045.33|6044.61|6044.61|6045.33|6045.33|6044.41|6044.41|0
1649843400000|2022-04-13 09:50:00|6043.19|6043.19|6043.47|6043.47|6043.47|6043.47|6042.5|6042.5|0
1649843700000|2022-04-13 09:55:00|6042.43|6042.43|6038.69|6038.69|6043.1|6043.1|6038.69|6038.69|0
1649844000000|2022-04-13 10:00:00|6037.46|6037.46|6041.08|6041.08|6041.08|6041.08|6037.46|6037.46|0
1649844300000|2022-04-13 10:05:00|6041.63|6041.63|6045.19|6045.19|6045.19|6045.19|6041.63|6041.63|0
1649844600000|2022-04-13 10:10:00|6044.07|6044.07|6043.65|6043.65|6044.07|6044.07|6043.24|6043.24|0
1649844900000|2022-04-13 10:15:00|6044.13|6044.13|6045.98|6045.98|6046.2|6046.2|6044.13|6044.13|0
1649845200000|2022-04-13 10:20:00|6045.05|6045.05|6043.22|6043.22|6045.86|6045.86|6043.22|6043.22|0
1649845500000|2022-04-13 10:25:00|6043.38|6043.38|6044.6|6044.6|6044.6|6044.6|6042.67|6042.67|0
1649845800000|2022-04-13 10:30:00|6043.88|6043.88|6044.56|6044.56|6044.56|6044.56|6043.88|6043.88|0
1649846100000|2022-04-13 10:35:00|6045.24|6045.24|6043.89|6043.89|6045.24|6045.24|6043.89|6043.89|0
1649846400000|2022-04-13 10:40:00|6044.39|6044.39|6046.19|6046.19|6046.19|6046.19|6043.13|6043.13|0
1649846700000|2022-04-13 10:45:00|6047.07|6047.07|6047.36|6047.36|6047.99|6047.99|6046.87|6046.87|0
1649847000000|2022-04-13 10:50:00|6048.17|6048.17|6047.54|6047.54|6048.17|6048.17|6046.94|6046.94|0
1649847300000|2022-04-13 10:55:00|6048.63|6048.63|6048.26|6048.26|6048.63|6048.63|6047.46|6047.46|0
1649847600000|2022-04-13 11:00:00|6047.16|6047.16|6049.77|6049.77|6049.77|6049.77|6047.16|6047.16|0
1649847900000|2022-04-13 11:05:00|6049.67|6049.67|6050.33|6050.33|6050.33|6050.33|6048.79|6048.79|0
1649848200000|2022-04-13 11:10:00|6049.09|6049.09|6046.71|6046.71|6049.09|6049.09|6046.71|6046.71|0
1649848500000|2022-04-13 11:15:00|6046.41|6046.41|6045.51|6045.51|6046.41|6046.41|6045.51|6045.51|0
1649848800000|2022-04-13 11:20:00|6044.87|6044.87|6044.36|6044.36|6045.09|6045.09|6044.26|6044.26|0
1649849100000|2022-04-13 11:25:00|6043.17|6043.17|6039.05|6039.05|6043.17|6043.17|6037.75|6037.75|0
1649849400000|2022-04-13 11:30:00|6039.25|6039.25|6038.67|6038.67|6040.02|6040.02|6038.56|6038.56|0
1649849700000|2022-04-13 11:35:00|6037.66|6037.66|6038.2|6038.2|6038.76|6038.76|6037.66|6037.66|0
1649850000000|2022-04-13 11:40:00|6037.42|6037.42|6039.68|6039.68|6039.94|6039.94|6037.42|6037.42|0
1649850300000|2022-04-13 11:45:00|6039.16|6039.16|6039.18|6039.18|6039.3|6039.3|6039.16|6039.16|0
1649850600000|2022-04-13 11:50:00|6038.93|6038.93|6041.63|6041.63|6041.86|6041.86|6038.93|6038.93|0
1649850900000|2022-04-13 11:55:00|6041.34|6041.34|6041.36|6041.36|6041.36|6041.36|6040.6|6040.6|0
1649851200000|2022-04-13 12:00:00|6040.61|6040.61|6040.49|6040.49|6040.68|6040.68|6040.33|6040.33|0
1649851500000|2022-04-13 12:05:00|6040.65|6040.65|6042.53|6042.53|6043.47|6043.47|6040.65|6040.65|0
1649851800000|2022-04-13 12:10:00|6042.12|6042.12|6041.81|6041.81|6043.27|6043.27|6041.81|6041.81|0
1649852100000|2022-04-13 12:15:00|6042.56|6042.56|6044.32|6044.32|6044.32|6044.32|6042.06|6042.06|0
1649852400000|2022-04-13 12:20:00|6044.24|6044.24|6042.29|6042.29|6044.39|6044.39|6042.29|6042.29|0
1649852700000|2022-04-13 12:25:00|6040.84|6040.84|6044.02|6044.02|6044.02|6044.02|6040.26|6040.26|0
1649853000000|2022-04-13 12:30:00|6043.72|6043.72|6043.81|6043.81|6043.94|6043.94|6042.64|6042.64|0
1649853300000|2022-04-13 12:35:00|6045.4|6045.4|6045.9|6045.9|6046.31|6046.31|6045.33|6045.33|0
1649853600000|2022-04-13 12:40:00|6046.42|6046.42|6047.33|6047.33|6048.31|6048.31|6046.42|6046.42|0
1649853900000|2022-04-13 12:45:00|6048.79|6048.79|6049.38|6049.38|6050.01|6050.01|6048.79|6048.79|0
1649854200000|2022-04-13 12:50:00|6049.3|6049.3|6049.37|6049.37|6049.83|6049.83|6049.18|6049.18|0
1649854500000|2022-04-13 12:55:00|6049.3|6049.3|6050.06|6050.06|6050.06|6050.06|6048.97|6048.97|0
1649854800000|2022-04-13 13:00:00|6050.3|6050.3|6049.12|6049.12|6050.71|6050.71|6049.12|6049.12|0
1649855100000|2022-04-13 13:05:00|6049.17|6049.17|6045.83|6045.83|6049.89|6049.89|6045.83|6045.83|0
1649855400000|2022-04-13 13:10:00|6046.15|6046.15|6047.77|6047.77|6048.18|6048.18|6046.15|6046.15|0
1649855700000|2022-04-13 13:15:00|6045.05|6045.05|6045.26|6045.26|6045.26|6045.26|6044.06|6044.06|0
1649856000000|2022-04-13 13:20:00|6046.76|6046.76|6046.78|6046.78|6047.29|6047.29|6046.57|6046.57|0
1649856300000|2022-04-13 13:25:00|6046.9|6046.9|6044.57|6044.57|6046.9|6046.9|6044.57|6044.57|0
1649856600000|2022-04-13 13:30:00|6045.97|6045.97|6036.1|6036.1|6045.97|6045.97|6036.1|6036.1|0
1649856900000|2022-04-13 13:35:00|6036.26|6036.26|6046.56|6046.56|6046.56|6046.56|6036.26|6036.26|0
1649857200000|2022-04-13 13:40:00|6049.57|6049.57|6054.72|6054.72|6054.72|6054.72|6049.16|6049.16|0
1649857500000|2022-04-13 13:45:00|6055.64|6055.64|6058.49|6058.49|6059.03|6059.03|6055.64|6055.64|0
1649857800000|2022-04-13 13:50:00|6058.7|6058.7|6060.7|6060.7|6060.7|6060.7|6057.74|6057.74|0
1649858100000|2022-04-13 13:55:00|6059.01|6059.01|6056.19|6056.19|6059.01|6059.01|6056.07|6056.07|0
1649858400000|2022-04-13 14:00:00|6052.73|6052.73|6046.93|6046.93|6052.73|6052.73|6046.4|6046.4|0
1649858700000|2022-04-13 14:05:00|6047.97|6047.97|6048.54|6048.54|6051.44|6051.44|6047.97|6047.97|0
1649859000000|2022-04-13 14:10:00|6048.79|6048.79|6048.35|6048.35|6048.88|6048.88|6047.38|6047.38|0
1649859300000|2022-04-13 14:15:00|6046.88|6046.88|6051.88|6051.88|6052.52|6052.52|6046.88|6046.88|0
1649859600000|2022-04-13 14:20:00|6051.97|6051.97|6053.87|6053.87|6053.87|6053.87|6051.97|6051.97|0
1649859900000|2022-04-13 14:25:00|6052.42|6052.42|6045.83|6045.83|6052.42|6052.42|6045.83|6045.83|0
1649860200000|2022-04-13 14:30:00|6046.08|6046.08|6047.96|6047.96|6050.22|6050.22|6046.08|6046.08|0
1649860500000|2022-04-13 14:35:00|6047.36|6047.36|6048.18|6048.18|6048.18|6048.18|6047.11|6047.11|0
1649860800000|2022-04-13 14:40:00|6045.86|6045.86|6046.74|6046.74|6046.74|6046.74|6043.96|6043.96|0
1649861100000|2022-04-13 14:45:00|6049.1|6049.1|6050.76|6050.76|6051.28|6051.28|6049.1|6049.1|0
1649861400000|2022-04-13 14:50:00|6051.23|6051.23|6049.95|6049.95|6051.23|6051.23|6049.95|6049.95|0
1649861700000|2022-04-13 14:55:00|6049.13|6049.13|6047.41|6047.41|6049.76|6049.76|6047.41|6047.41|0
1649862000000|2022-04-13 15:00:00|6046.92|6046.92|6051.37|6051.37|6052.5|6052.5|6046.92|6046.92|0
1649862300000|2022-04-13 15:05:00|6052.72|6052.72|6055.04|6055.04|6055.71|6055.71|6052.72|6052.72|0
1649862600000|2022-04-13 15:10:00|6055.86|6055.86|6056.43|6056.43|6057.57|6057.57|6055.86|6055.86|0
1649862900000|2022-04-13 15:15:00|6058.11|6058.11|6059.33|6059.33|6059.6|6059.6|6058.11|6058.11|0
1649863200000|2022-04-13 15:20:00|6062.87|6062.87|6065.43|6065.43|6065.79|6065.79|6062.87|6062.87|0
1649863500000|2022-04-13 15:25:00|6064.83|6064.83|6067.4|6067.4|6067.4|6067.4|6064.83|6064.83|0
1649920500000|2022-04-14 07:15:00|6072.16|6072.16|6069.43|6069.43|6073.6|6073.6|6069.43|6069.43|0
1649920800000|2022-04-14 07:20:00|6067.59|6067.59|6068.92|6068.92|6070.2|6070.2|6067.59|6067.59|0
1649921100000|2022-04-14 07:25:00|6071.54|6071.54|6080.15|6080.15|6080.15|6080.15|6071.47|6071.47|0
1649921400000|2022-04-14 07:30:00|6080.46|6080.46|6068.4|6068.4|6080.46|6080.46|6068.4|6068.4|0
1649921700000|2022-04-14 07:35:00|6068.7|6068.7|6064.92|6064.92|6068.7|6068.7|6064.92|6064.92|0
1649922000000|2022-04-14 07:40:00|6067.68|6067.68|6069.54|6069.54|6069.61|6069.61|6067.68|6067.68|0
1649922300000|2022-04-14 07:45:00|6070.78|6070.78|6071.39|6071.39|6071.89|6071.89|6070.32|6070.32|0
1649922600000|2022-04-14 07:50:00|6073.87|6073.87|6072|6072|6073.87|6073.87|6072|6072|0
1649922900000|2022-04-14 07:55:00|6070.77|6070.77|6069.15|6069.15|6070.77|6070.77|6069.15|6069.15|0
1649923200000|2022-04-14 08:00:00|6070.27|6070.27|6070.31|6070.31|6071.55|6071.55|6070.22|6070.22|0
1649923500000|2022-04-14 08:05:00|6070.64|6070.64|6073.35|6073.35|6073.35|6073.35|6070.64|6070.64|0
1649923800000|2022-04-14 08:10:00|6075.82|6075.82|6081.18|6081.18|6081.18|6081.18|6075.82|6075.82|0
1649924100000|2022-04-14 08:15:00|6081.28|6081.28|6079.58|6079.58|6081.28|6081.28|6078.54|6078.54|0
1649924400000|2022-04-14 08:20:00|6080.16|6080.16|6078.36|6078.36|6080.16|6080.16|6078.28|6078.28|0
1649924700000|2022-04-14 08:25:00|6078.12|6078.12|6076.02|6076.02|6078.12|6078.12|6075.87|6075.87|0
1649925000000|2022-04-14 08:30:00|6075.58|6075.58|6078.8|6078.8|6079.62|6079.62|6075.58|6075.58|0
1649925300000|2022-04-14 08:35:00|6079.33|6079.33|6080.53|6080.53|6080.96|6080.96|6079.33|6079.33|0
1649925600000|2022-04-14 08:40:00|6079.99|6079.99|6081.17|6081.17|6081.17|6081.17|6079.99|6079.99|0
1649925900000|2022-04-14 08:45:00|6080.07|6080.07|6082.41|6082.41|6082.41|6082.41|6080.07|6080.07|0
1649926200000|2022-04-14 08:50:00|6082.31|6082.31|6084.09|6084.09|6084.3|6084.3|6081.47|6081.47|0
1649926500000|2022-04-14 08:55:00|6085.32|6085.32|6085.49|6085.49|6085.49|6085.49|6083.74|6083.74|0
1649926800000|2022-04-14 09:00:00|6086.71|6086.71|6088.96|6088.96|6089.58|6089.58|6086.71|6086.71|0
1649927100000|2022-04-14 09:05:00|6088.62|6088.62|6091.35|6091.35|6092.03|6092.03|6088.62|6088.62|0
1649927400000|2022-04-14 09:10:00|6091.97|6091.97|6092.52|6092.52|6092.52|6092.52|6091.04|6091.04|0
1649927700000|2022-04-14 09:15:00|6095.3|6095.3|6094.51|6094.51|6096.89|6096.89|6094.5|6094.5|0
1649928000000|2022-04-14 09:20:00|6092.59|6092.59|6089.51|6089.51|6092.59|6092.59|6089.51|6089.51|0
1649928300000|2022-04-14 09:25:00|6088.43|6088.43|6090.22|6090.22|6090.22|6090.22|6088.43|6088.43|0
1649928600000|2022-04-14 09:30:00|6088.77|6088.77|6087.71|6087.71|6089.17|6089.17|6085.91|6085.91|0
1649928900000|2022-04-14 09:35:00|6087.58|6087.58|6089.67|6089.67|6089.67|6089.67|6087.58|6087.58|0
1649929200000|2022-04-14 09:40:00|6089.18|6089.18|6088.45|6088.45|6089.18|6089.18|6087.83|6087.83|0
1649929500000|2022-04-14 09:45:00|6088.04|6088.04|6091.51|6091.51|6091.51|6091.51|6087.53|6087.53|0
1649929800000|2022-04-14 09:50:00|6092.54|6092.54|6089.16|6089.16|6092.54|6092.54|6088.66|6088.66|0
1649930100000|2022-04-14 09:55:00|6089.92|6089.92|6089.79|6089.79|6090.43|6090.43|6088.62|6088.62|0
1649930400000|2022-04-14 10:00:00|6088.48|6088.48|6096.59|6096.59|6096.59|6096.59|6088.48|6088.48|0
1649930700000|2022-04-14 10:05:00|6095.72|6095.72|6096.53|6096.53|6096.53|6096.53|6095.72|6095.72|0
1649931000000|2022-04-14 10:10:00|6096.42|6096.42|6097.31|6097.31|6097.58|6097.58|6096.35|6096.35|0
1649931300000|2022-04-14 10:15:00|6098.33|6098.33|6100.09|6100.09|6100.09|6100.09|6098.33|6098.33|0
1649931600000|2022-04-14 10:20:00|6099.59|6099.59|6104.31|6104.31|6104.67|6104.67|6099.59|6099.59|0
1649931900000|2022-04-14 10:25:00|6104.32|6104.32|6105.42|6105.42|6105.42|6105.42|6103.84|6103.84|0
1649932200000|2022-04-14 10:30:00|6105.66|6105.66|6102.68|6102.68|6105.66|6105.66|6102.68|6102.68|0
1649932500000|2022-04-14 10:35:00|6101.71|6101.71|6102.27|6102.27|6102.27|6102.27|6101.71|6101.71|0
1649932800000|2022-04-14 10:40:00|6101.83|6101.83|6102.2|6102.2|6102.2|6102.2|6101.6|6101.6|0
1649933100000|2022-04-14 10:45:00|6102.08|6102.08|6101.8|6101.8|6102.52|6102.52|6101.8|6101.8|0
1649933400000|2022-04-14 10:50:00|6102.4|6102.4|6102.59|6102.59|6102.59|6102.59|6102.07|6102.07|0
1649933700000|2022-04-14 10:55:00|6102.91|6102.91|6102.92|6102.92|6103.12|6103.12|6102.78|6102.78|0
1649934000000|2022-04-14 11:00:00|6102.13|6102.13|6108|6108|6108|6108|6102.13|6102.13|0
1649934300000|2022-04-14 11:05:00|6109.4|6109.4|6109.91|6109.91|6110|6110|6109.17|6109.17|0
1649934600000|2022-04-14 11:10:00|6109.9|6109.9|6109.25|6109.25|6110.39|6110.39|6109.25|6109.25|0
1649934900000|2022-04-14 11:15:00|6109.13|6109.13|6111.01|6111.01|6111.01|6111.01|6109.13|6109.13|0
1649935200000|2022-04-14 11:20:00|6109.7|6109.7|6108.26|6108.26|6109.7|6109.7|6108.26|6108.26|0
1649935500000|2022-04-14 11:25:00|6107.81|6107.81|6108.08|6108.08|6108.55|6108.55|6107.76|6107.76|0
1649935800000|2022-04-14 11:30:00|6106.27|6106.27|6105.14|6105.14|6106.27|6106.27|6105|6105|0
1649936100000|2022-04-14 11:35:00|6105.21|6105.21|6107.55|6107.55|6107.91|6107.91|6105.21|6105.21|0
1649936400000|2022-04-14 11:40:00|6108.44|6108.44|6108.83|6108.83|6108.98|6108.98|6107.77|6107.77|0
1649936700000|2022-04-14 11:45:00|6108.82|6108.82|6112|6112|6113.06|6113.06|6108.82|6108.82|0
1649937000000|2022-04-14 11:50:00|6111.92|6111.92|6109.36|6109.36|6111.92|6111.92|6108.62|6108.62|0
1649937300000|2022-04-14 11:55:00|6109.17|6109.17|6105.47|6105.47|6109.72|6109.72|6103.76|6103.76|0
1649937600000|2022-04-14 12:00:00|6106.45|6106.45|6103.24|6103.24|6106.45|6106.45|6102.83|6102.83|0
1649937900000|2022-04-14 12:05:00|6101.95|6101.95|6103.18|6103.18|6103.18|6103.18|6101.87|6101.87|0
1649938200000|2022-04-14 12:10:00|6104.14|6104.14|6108.51|6108.51|6108.51|6108.51|6104.14|6104.14|0
1649938500000|2022-04-14 12:15:00|6109.36|6109.36|6111.9|6111.9|6111.96|6111.96|6109.36|6109.36|0
1649938800000|2022-04-14 12:20:00|6113.16|6113.16|6113.39|6113.39|6113.39|6113.39|6111.62|6111.62|0
1649939100000|2022-04-14 12:25:00|6114.2|6114.2|6116.74|6116.74|6116.91|6116.91|6114.2|6114.2|0
1649939400000|2022-04-14 12:30:00|6117.72|6117.72|6116.89|6116.89|6117.9|6117.9|6116.89|6116.89|0
1649939700000|2022-04-14 12:35:00|6116.05|6116.05|6114.99|6114.99|6116.05|6116.05|6114.84|6114.84|0
1649940000000|2022-04-14 12:40:00|6113.97|6113.97|6115.12|6115.12|6115.34|6115.34|6113.23|6113.23|0
1649940300000|2022-04-14 12:45:00|6114.74|6114.74|6116.74|6116.74|6117.65|6117.65|6114.74|6114.74|0
1649940600000|2022-04-14 12:50:00|6114.87|6114.87|6111.33|6111.33|6114.87|6114.87|6111.33|6111.33|0
1649940900000|2022-04-14 12:55:00|6110.9|6110.9|6109.36|6109.36|6110.9|6110.9|6109.36|6109.36|0
1649941200000|2022-04-14 13:00:00|6108.78|6108.78|6103.68|6103.68|6108.78|6108.78|6103.68|6103.68|0
1649941500000|2022-04-14 13:05:00|6101.93|6101.93|6099.15|6099.15|6101.93|6101.93|6099.15|6099.15|0
1649941800000|2022-04-14 13:10:00|6098.62|6098.62|6102.31|6102.31|6102.31|6102.31|6098.62|6098.62|0
1649942100000|2022-04-14 13:15:00|6101.2|6101.2|6102.53|6102.53|6102.53|6102.53|6099.9|6099.9|0
1649942400000|2022-04-14 13:20:00|6102.9|6102.9|6102.72|6102.72|6102.9|6102.9|6102.16|6102.16|0
1649942700000|2022-04-14 13:25:00|6103.51|6103.51|6106.52|6106.52|6107.33|6107.33|6103.51|6103.51|0
1649943000000|2022-04-14 13:30:00|6107.4|6107.4|6109.03|6109.03|6109.03|6109.03|6106.08|6106.08|0
1649943300000|2022-04-14 13:35:00|6108.52|6108.52|6102.51|6102.51|6108.7|6108.7|6102.51|6102.51|0
1649943600000|2022-04-14 13:40:00|6100.41|6100.41|6098.43|6098.43|6103.05|6103.05|6098.43|6098.43|0
1649943900000|2022-04-14 13:45:00|6096.59|6096.59|6094.61|6094.61|6097.94|6097.94|6094.61|6094.61|0
1649944200000|2022-04-14 13:50:00|6094.69|6094.69|6091.85|6091.85|6094.69|6094.69|6091.85|6091.85|0
1649944500000|2022-04-14 13:55:00|6094.04|6094.04|6092.91|6092.91|6094.14|6094.14|6092.91|6092.91|0
1649944800000|2022-04-14 14:00:00|6092.23|6092.23|6094.65|6094.65|6095.28|6095.28|6092.23|6092.23|0
1649945100000|2022-04-14 14:05:00|6094.23|6094.23|6091.61|6091.61|6095.42|6095.42|6091.61|6091.61|0
1649945400000|2022-04-14 14:10:00|6091.86|6091.86|6097.06|6097.06|6097.06|6097.06|6091.86|6091.86|0
1649945700000|2022-04-14 14:15:00|6097.72|6097.72|6098.61|6098.61|6098.61|6098.61|6096.8|6096.8|0
1649946000000|2022-04-14 14:20:00|6097.2|6097.2|6096.53|6096.53|6097.2|6097.2|6094.95|6094.95|0
1649946300000|2022-04-14 14:25:00|6096.48|6096.48|6092.65|6092.65|6096.48|6096.48|6092.65|6092.65|0
1649946600000|2022-04-14 14:30:00|6092.03|6092.03|6096.21|6096.21|6096.21|6096.21|6091.61|6091.61|0
1649946900000|2022-04-14 14:35:00|6095.84|6095.84|6092.23|6092.23|6095.84|6095.84|6092.23|6092.23|0
1649947200000|2022-04-14 14:40:00|6092.91|6092.91|6090.78|6090.78|6093.06|6093.06|6090.78|6090.78|0
1649947500000|2022-04-14 14:45:00|6090.7|6090.7|6090.8|6090.8|6090.9|6090.9|6089.83|6089.83|0
1649947800000|2022-04-14 14:50:00|6089.9|6089.9|6091.07|6091.07|6091.07|6091.07|6089.58|6089.58|0
1649948100000|2022-04-14 14:55:00|6092.42|6092.42|6093.08|6093.08|6093.68|6093.68|6091.84|6091.84|0
1649948400000|2022-04-14 15:00:00|6092.21|6092.21|6092.8|6092.8|6093.23|6093.23|6092.15|6092.15|0
1649948700000|2022-04-14 15:05:00|6094.02|6094.02|6086.18|6086.18|6094.02|6094.02|6086.18|6086.18|0
1649949000000|2022-04-14 15:10:00|6087.2|6087.2|6086.51|6086.51|6087.77|6087.77|6086.51|6086.51|0
1649949300000|2022-04-14 15:15:00|6087.38|6087.38|6100.89|6100.89|6100.89|6100.89|6086.53|6086.53|0
1649949600000|2022-04-14 15:20:00|6099.22|6099.22|6087.99|6087.99|6099.22|6099.22|6087.99|6087.99|0
1649949900000|2022-04-14 15:25:00|6091.33|6091.33|6092.28|6092.28|6092.28|6092.28|6090.81|6090.81|0
1650352500000|2022-04-19 07:15:00|6045.11|6045.11|6037.92|6037.92|6045.11|6045.11|6037.92|6037.92|0
1650352800000|2022-04-19 07:20:00|6036.77|6036.77|6051.61|6051.61|6051.61|6051.61|6036.77|6036.77|0
1650353100000|2022-04-19 07:25:00|6051.48|6051.48|6051.73|6051.73|6053.09|6053.09|6050.89|6050.89|0
1650353400000|2022-04-19 07:30:00|6049.69|6049.69|6051.1|6051.1|6052.26|6052.26|6049.69|6049.69|0
1650353700000|2022-04-19 07:35:00|6050.79|6050.79|6052.29|6052.29|6052.57|6052.57|6050.79|6050.79|0
1650354000000|2022-04-19 07:40:00|6050.05|6050.05|6047.05|6047.05|6050.05|6050.05|6046.23|6046.23|0
1650354300000|2022-04-19 07:45:00|6043.72|6043.72|6055.06|6055.06|6055.06|6055.06|6043.72|6043.72|0
1650354600000|2022-04-19 07:50:00|6057.59|6057.59|6054.57|6054.57|6057.99|6057.99|6054.57|6054.57|0
1650354900000|2022-04-19 07:55:00|6054.24|6054.24|6056.21|6056.21|6056.87|6056.87|6054.24|6054.24|0
1650355200000|2022-04-19 08:00:00|6057.82|6057.82|6058.43|6058.43|6060.22|6060.22|6057.82|6057.82|0
1650355500000|2022-04-19 08:05:00|6059.11|6059.11|6063.05|6063.05|6063.75|6063.75|6059.11|6059.11|0
1650355800000|2022-04-19 08:10:00|6063.52|6063.52|6057.08|6057.08|6063.52|6063.52|6057.08|6057.08|0
1650356100000|2022-04-19 08:15:00|6056.63|6056.63|6055.34|6055.34|6057.15|6057.15|6055.09|6055.09|0
1650356400000|2022-04-19 08:20:00|6055.83|6055.83|6059.11|6059.11|6059.11|6059.11|6055.83|6055.83|0
1650356700000|2022-04-19 08:25:00|6055.74|6055.74|6055.66|6055.66|6056.78|6056.78|6055.32|6055.32|0
1650357000000|2022-04-19 08:30:00|6056.43|6056.43|6053.03|6053.03|6056.43|6056.43|6053.03|6053.03|0
1650357300000|2022-04-19 08:35:00|6052.27|6052.27|6052.26|6052.26|6052.92|6052.92|6052.26|6052.26|0
1650357600000|2022-04-19 08:40:00|6052.35|6052.35|6048.39|6048.39|6052.35|6052.35|6048.33|6048.33|0
1650357900000|2022-04-19 08:45:00|6048.5|6048.5|6046.95|6046.95|6049.25|6049.25|6046.95|6046.95|0
1650358200000|2022-04-19 08:50:00|6046.64|6046.64|6048.08|6048.08|6048.08|6048.08|6045.78|6045.78|0
1650358500000|2022-04-19 08:55:00|6044.88|6044.88|6043.4|6043.4|6045.39|6045.39|6043.21|6043.21|0
1650358800000|2022-04-19 09:00:00|6044.74|6044.74|6044.79|6044.79|6044.98|6044.98|6044.2|6044.2|0
1650359100000|2022-04-19 09:05:00|6045.38|6045.38|6043.44|6043.44|6046.03|6046.03|6043.44|6043.44|0
1650359400000|2022-04-19 09:10:00|6041.24|6041.24|6038.75|6038.75|6041.24|6041.24|6038.75|6038.75|0
1650359700000|2022-04-19 09:15:00|6039.14|6039.14|6039.75|6039.75|6039.75|6039.75|6038.21|6038.21|0
1650360000000|2022-04-19 09:20:00|6038.49|6038.49|6041.83|6041.83|6041.99|6041.99|6038.49|6038.49|0
1650360300000|2022-04-19 09:25:00|6040.99|6040.99|6039.04|6039.04|6040.99|6040.99|6039.04|6039.04|0
1650360600000|2022-04-19 09:30:00|6039.62|6039.62|6040.74|6040.74|6040.74|6040.74|6039.38|6039.38|0
1650360900000|2022-04-19 09:35:00|6041.38|6041.38|6044.41|6044.41|6044.41|6044.41|6040.93|6040.93|0
1650361200000|2022-04-19 09:40:00|6044.85|6044.85|6043.69|6043.69|6044.85|6044.85|6042.61|6042.61|0
1650361500000|2022-04-19 09:45:00|6043.63|6043.63|6047.56|6047.56|6047.56|6047.56|6043.63|6043.63|0
1650361800000|2022-04-19 09:50:00|6048.23|6048.23|6048.88|6048.88|6049.64|6049.64|6048.23|6048.23|0
1650362100000|2022-04-19 09:55:00|6049.96|6049.96|6051.4|6051.4|6051.4|6051.4|6049.73|6049.73|0
1650362400000|2022-04-19 10:00:00|6051.79|6051.79|6049.65|6049.65|6051.79|6051.79|6049.65|6049.65|0
1650362700000|2022-04-19 10:05:00|6049.44|6049.44|6049.04|6049.04|6050.24|6050.24|6049.04|6049.04|0
1650363000000|2022-04-19 10:10:00|6048.54|6048.54|6047.44|6047.44|6048.54|6048.54|6047.1|6047.1|0
1650363300000|2022-04-19 10:15:00|6048.69|6048.69|6055.28|6055.28|6055.28|6055.28|6048.69|6048.69|0
1650363600000|2022-04-19 10:20:00|6056.69|6056.69|6057.87|6057.87|6058.37|6058.37|6055.76|6055.76|0
1650363900000|2022-04-19 10:25:00|6057.49|6057.49|6054.22|6054.22|6057.49|6057.49|6054.22|6054.22|0
1650364200000|2022-04-19 10:30:00|6053.86|6053.86|6054.09|6054.09|6055.64|6055.64|6053.86|6053.86|0
1650364500000|2022-04-19 10:35:00|6054.3|6054.3|6050.5|6050.5|6054.3|6054.3|6050.5|6050.5|0
1650364800000|2022-04-19 10:40:00|6051.27|6051.27|6054.39|6054.39|6054.39|6054.39|6051.27|6051.27|0
1650365100000|2022-04-19 10:45:00|6055.37|6055.37|6054.26|6054.26|6055.37|6055.37|6053.19|6053.19|0
1650365400000|2022-04-19 10:50:00|6053.1|6053.1|6054.3|6054.3|6054.3|6054.3|6051.45|6051.45|0
1650365700000|2022-04-19 10:55:00|6054.43|6054.43|6056.56|6056.56|6056.56|6056.56|6054.32|6054.32|0
1650366000000|2022-04-19 11:00:00|6059.4|6059.4|6060.95|6060.95|6062.38|6062.38|6059.4|6059.4|0
1650366300000|2022-04-19 11:05:00|6061.86|6061.86|6064.27|6064.27|6064.27|6064.27|6061.68|6061.68|0
1650366600000|2022-04-19 11:10:00|6064.88|6064.88|6067.39|6067.39|6067.39|6067.39|6064.78|6064.78|0
1650366900000|2022-04-19 11:15:00|6068.98|6068.98|6068.82|6068.82|6069.94|6069.94|6068.82|6068.82|0
1650367200000|2022-04-19 11:20:00|6068.71|6068.71|6068.09|6068.09|6069.79|6069.79|6066.25|6066.25|0
1650367500000|2022-04-19 11:25:00|6067.5|6067.5|6066.87|6066.87|6068.74|6068.74|6066.87|6066.87|0
1650367800000|2022-04-19 11:30:00|6066.5|6066.5|6063.88|6063.88|6066.5|6066.5|6063.51|6063.51|0
1650368100000|2022-04-19 11:35:00|6064.28|6064.28|6061.46|6061.46|6064.28|6064.28|6061.46|6061.46|0
1650368400000|2022-04-19 11:40:00|6061.97|6061.97|6065.68|6065.68|6065.68|6065.68|6061.97|6061.97|0
1650368700000|2022-04-19 11:45:00|6065.45|6065.45|6066.97|6066.97|6067.7|6067.7|6065.45|6065.45|0
1650369000000|2022-04-19 11:50:00|6066.34|6066.34|6067.55|6067.55|6067.55|6067.55|6066.14|6066.14|0
1650369300000|2022-04-19 11:55:00|6068.03|6068.03|6067.08|6067.08|6068.07|6068.07|6067.08|6067.08|0
1650369600000|2022-04-19 12:00:00|6067.29|6067.29|6066.95|6066.95|6067.29|6067.29|6066.29|6066.29|0
1650369900000|2022-04-19 12:05:00|6069.06|6069.06|6069.82|6069.82|6070.03|6070.03|6069.06|6069.06|0
1650370200000|2022-04-19 12:10:00|6069.91|6069.91|6064.67|6064.67|6069.91|6069.91|6064.29|6064.29|0
1650370500000|2022-04-19 12:15:00|6066.19|6066.19|6065.48|6065.48|6066.19|6066.19|6064.36|6064.36|0
1650370800000|2022-04-19 12:20:00|6066.73|6066.73|6066.38|6066.38|6067.23|6067.23|6063.9|6063.9|0
1650371100000|2022-04-19 12:25:00|6065.76|6065.76|6067.86|6067.86|6067.86|6067.86|6064.98|6064.98|0
1650371400000|2022-04-19 12:30:00|6069.46|6069.46|6070.72|6070.72|6070.72|6070.72|6067.89|6067.89|0
1650371700000|2022-04-19 12:35:00|6071.57|6071.57|6067.17|6067.17|6071.57|6071.57|6067.17|6067.17|0
1650372000000|2022-04-19 12:40:00|6068.2|6068.2|6068.29|6068.29|6068.8|6068.8|6067.43|6067.43|0
1650372300000|2022-04-19 12:45:00|6066.38|6066.38|6065.96|6065.96|6066.8|6066.8|6065.96|6065.96|0
1650372600000|2022-04-19 12:50:00|6064.68|6064.68|6066.32|6066.32|6066.68|6066.68|6064.68|6064.68|0
1650372900000|2022-04-19 12:55:00|6065.82|6065.82|6066.72|6066.72|6066.72|6066.72|6065.82|6065.82|0
1650373200000|2022-04-19 13:00:00|6063.91|6063.91|6060.97|6060.97|6063.91|6063.91|6060.97|6060.97|0
1650373500000|2022-04-19 13:05:00|6060.12|6060.12|6053.69|6053.69|6060.12|6060.12|6051.33|6051.33|0
1650373800000|2022-04-19 13:10:00|6055.71|6055.71|6056.61|6056.61|6056.61|6056.61|6054.81|6054.81|0
1650374100000|2022-04-19 13:15:00|6056.74|6056.74|6061.26|6061.26|6061.26|6061.26|6056.74|6056.74|0
1650374400000|2022-04-19 13:20:00|6061.66|6061.66|6062.51|6062.51|6062.51|6062.51|6060.7|6060.7|0
1650374700000|2022-04-19 13:25:00|6063.36|6063.36|6060.68|6060.68|6063.59|6063.59|6060.68|6060.68|0
1650375000000|2022-04-19 13:30:00|6062.53|6062.53|6066.21|6066.21|6066.21|6066.21|6062.53|6062.53|0
1650375300000|2022-04-19 13:35:00|6068.74|6068.74|6067.52|6067.52|6069.21|6069.21|6067.52|6067.52|0
1650375600000|2022-04-19 13:40:00|6065.16|6065.16|6062.18|6062.18|6065.16|6065.16|6062.08|6062.08|0
1650375900000|2022-04-19 13:45:00|6062.98|6062.98|6063.37|6063.37|6065.78|6065.78|6062.98|6062.98|0
1650376200000|2022-04-19 13:50:00|6065.85|6065.85|6071.74|6071.74|6071.74|6071.74|6065.38|6065.38|0
1650376500000|2022-04-19 13:55:00|6070.6|6070.6|6080.03|6080.03|6080.03|6080.03|6070.6|6070.6|0
1650376800000|2022-04-19 14:00:00|6080.73|6080.73|6083.55|6083.55|6083.55|6083.55|6080.21|6080.21|0
1650377100000|2022-04-19 14:05:00|6085.03|6085.03|6090.41|6090.41|6090.41|6090.41|6085.03|6085.03|0
1650377400000|2022-04-19 14:10:00|6088.68|6088.68|6089.21|6089.21|6089.21|6089.21|6087.63|6087.63|0
1650377700000|2022-04-19 14:15:00|6090.87|6090.87|6094.8|6094.8|6094.8|6094.8|6089.86|6089.86|0
1650378000000|2022-04-19 14:20:00|6095.61|6095.61|6097.51|6097.51|6097.51|6097.51|6094.22|6094.22|0
1650378300000|2022-04-19 14:25:00|6098.77|6098.77|6098.79|6098.79|6098.79|6098.79|6096.34|6096.34|0
1650378600000|2022-04-19 14:30:00|6100.77|6100.77|6099.67|6099.67|6100.77|6100.77|6099.67|6099.67|0
1650378900000|2022-04-19 14:35:00|6099.06|6099.06|6098.63|6098.63|6099.06|6099.06|6095.16|6095.16|0
1650379200000|2022-04-19 14:40:00|6101.32|6101.32|6105.82|6105.82|6105.82|6105.82|6101.32|6101.32|0
1650379500000|2022-04-19 14:45:00|6104.71|6104.71|6119.03|6119.03|6119.03|6119.03|6104.71|6104.71|0
1650379800000|2022-04-19 14:50:00|6117.09|6117.09|6114.84|6114.84|6117.29|6117.29|6114.84|6114.84|0
1650380100000|2022-04-19 14:55:00|6114.59|6114.59|6108.65|6108.65|6114.59|6114.59|6108.34|6108.34|0
1650380400000|2022-04-19 15:00:00|6105.92|6105.92|6102.43|6102.43|6105.96|6105.96|6102.43|6102.43|0
1650380700000|2022-04-19 15:05:00|6104.4|6104.4|6107.74|6107.74|6107.74|6107.74|6103.2|6103.2|0
1650381000000|2022-04-19 15:10:00|6106.26|6106.26|6103.38|6103.38|6106.26|6106.26|6102.94|6102.94|0
1650381300000|2022-04-19 15:15:00|6103.99|6103.99|6106.33|6106.33|6106.98|6106.98|6103.99|6103.99|0
1650381600000|2022-04-19 15:20:00|6106.42|6106.42|6108.94|6108.94|6108.94|6108.94|6104.56|6104.56|0
1650381900000|2022-04-19 15:25:00|6109.93|6109.93|6112.98|6112.98|6112.98|6112.98|6109.93|6109.93|0
1650438900000|2022-04-20 07:15:00|6110.88|6110.88|6116.91|6116.91|6116.91|6116.91|6108.78|6108.78|0
1650439200000|2022-04-20 07:20:00|6113.5|6113.5|6115.25|6115.25|6117.39|6117.39|6113.5|6113.5|0
1650439500000|2022-04-20 07:25:00|6115.09|6115.09|6115.02|6115.02|6115.09|6115.09|6112.36|6112.36|0
1650439800000|2022-04-20 07:30:00|6115.49|6115.49|6112.59|6112.59|6116.19|6116.19|6112.59|6112.59|0
1650440100000|2022-04-20 07:35:00|6112.02|6112.02|6104.39|6104.39|6112.02|6112.02|6104.39|6104.39|0
1650440400000|2022-04-20 07:40:00|6103.12|6103.12|6105.07|6105.07|6105.07|6105.07|6101.88|6101.88|0
1650440700000|2022-04-20 07:45:00|6106.12|6106.12|6105.29|6105.29|6106.12|6106.12|6103.35|6103.35|0
1650441000000|2022-04-20 07:50:00|6104.95|6104.95|6108.37|6108.37|6109.63|6109.63|6104.95|6104.95|0
1650441300000|2022-04-20 07:55:00|6109.72|6109.72|6111.23|6111.23|6111.23|6111.23|6108.49|6108.49|0
1650441600000|2022-04-20 08:00:00|6108.72|6108.72|6108.9|6108.9|6109.22|6109.22|6108.58|6108.58|0
1650441900000|2022-04-20 08:05:00|6107.95|6107.95|6105.96|6105.96|6108.58|6108.58|6105.96|6105.96|0
1650442200000|2022-04-20 08:10:00|6107.26|6107.26|6106.62|6106.62|6107.88|6107.88|6106.62|6106.62|0
1650442500000|2022-04-20 08:15:00|6108.64|6108.64|6109.65|6109.65|6109.65|6109.65|6106.67|6106.67|0
1650442800000|2022-04-20 08:20:00|6108.14|6108.14|6107.28|6107.28|6108.14|6108.14|6106.32|6106.32|0
1650443100000|2022-04-20 08:25:00|6106.51|6106.51|6103.7|6103.7|6106.51|6106.51|6102.83|6102.83|0
1650443400000|2022-04-20 08:30:00|6100.78|6100.78|6098.38|6098.38|6100.78|6100.78|6097.5|6097.5|0
1650443700000|2022-04-20 08:35:00|6100.84|6100.84|6106.94|6106.94|6107.38|6107.38|6100.84|6100.84|0
1650444000000|2022-04-20 08:40:00|6104.93|6104.93|6104.64|6104.64|6105.34|6105.34|6103.55|6103.55|0
1650444300000|2022-04-20 08:45:00|6104.07|6104.07|6102.44|6102.44|6104.07|6104.07|6102.44|6102.44|0
1650444600000|2022-04-20 08:50:00|6101.56|6101.56|6106.63|6106.63|6106.63|6106.63|6101.56|6101.56|0
1650444900000|2022-04-20 08:55:00|6107.22|6107.22|6112.76|6112.76|6112.76|6112.76|6107.22|6107.22|0
1650445200000|2022-04-20 09:00:00|6111.6|6111.6|6116.26|6116.26|6116.26|6116.26|6111.6|6111.6|0
1650445500000|2022-04-20 09:05:00|6116.98|6116.98|6117.18|6117.18|6117.91|6117.91|6116.23|6116.23|0
1650445800000|2022-04-20 09:10:00|6116.94|6116.94|6121.04|6121.04|6121.04|6121.04|6116.94|6116.94|0
1650446100000|2022-04-20 09:15:00|6122.21|6122.21|6127.15|6127.15|6127.15|6127.15|6121.78|6121.78|0
1650446400000|2022-04-20 09:20:00|6127.26|6127.26|6131.05|6131.05|6131.05|6131.05|6127.26|6127.26|0
1650446700000|2022-04-20 09:25:00|6131.18|6131.18|6129.3|6129.3|6131.23|6131.23|6129.3|6129.3|0
1650447000000|2022-04-20 09:30:00|6128.98|6128.98|6128.94|6128.94|6129.72|6129.72|6128.94|6128.94|0
1650447300000|2022-04-20 09:35:00|6129.44|6129.44|6131.54|6131.54|6132.08|6132.08|6129.44|6129.44|0
1650447600000|2022-04-20 09:40:00|6130.27|6130.27|6132.69|6132.69|6132.69|6132.69|6128.76|6128.76|0
1650447900000|2022-04-20 09:45:00|6134.04|6134.04|6136.27|6136.27|6136.58|6136.58|6134.04|6134.04|0
1650448200000|2022-04-20 09:50:00|6135.39|6135.39|6135.75|6135.75|6135.75|6135.75|6133.81|6133.81|0
1650448500000|2022-04-20 09:55:00|6135.52|6135.52|6131.13|6131.13|6135.62|6135.62|6131.13|6131.13|0
1650448800000|2022-04-20 10:00:00|6131.08|6131.08|6130.68|6130.68|6131.08|6131.08|6130.6|6130.6|0
1650449100000|2022-04-20 10:05:00|6130.62|6130.62|6130.12|6130.12|6130.92|6130.92|6130.12|6130.12|0
1650449400000|2022-04-20 10:10:00|6129.08|6129.08|6129.48|6129.48|6130.86|6130.86|6129.08|6129.08|0
1650449700000|2022-04-20 10:15:00|6130.36|6130.36|6128.51|6128.51|6130.36|6130.36|6127.86|6127.86|0
1650450000000|2022-04-20 10:20:00|6128.44|6128.44|6128.04|6128.04|6128.44|6128.44|6125.74|6125.74|0
1650450300000|2022-04-20 10:25:00|6126.36|6126.36|6125.25|6125.25|6126.7|6126.7|6125.25|6125.25|0
1650450600000|2022-04-20 10:30:00|6126.54|6126.54|6131.64|6131.64|6131.64|6131.64|6126.54|6126.54|0
1650450900000|2022-04-20 10:35:00|6131.38|6131.38|6130.39|6130.39|6131.38|6131.38|6128.52|6128.52|0
1650451200000|2022-04-20 10:40:00|6131.64|6131.64|6128.22|6128.22|6131.64|6131.64|6128.09|6128.09|0
1650451500000|2022-04-20 10:45:00|6128.71|6128.71|6128.34|6128.34|6129.47|6129.47|6128.34|6128.34|0
1650451800000|2022-04-20 10:50:00|6127.74|6127.74|6129.79|6129.79|6129.79|6129.79|6127.74|6127.74|0
1650452100000|2022-04-20 10:55:00|6130.17|6130.17|6130.53|6130.53|6130.53|6130.53|6129.72|6129.72|0
1650452400000|2022-04-20 11:00:00|6130.9|6130.9|6127.12|6127.12|6130.9|6130.9|6127.12|6127.12|0
1650452700000|2022-04-20 11:05:00|6126.84|6126.84|6127.06|6127.06|6127.06|6127.06|6125.99|6125.99|0
1650453000000|2022-04-20 11:10:00|6127.02|6127.02|6126.3|6126.3|6127.32|6127.32|6126.27|6126.27|0
1650453300000|2022-04-20 11:15:00|6125.66|6125.66|6126.93|6126.93|6126.93|6126.93|6125.66|6125.66|0
1650453600000|2022-04-20 11:20:00|6125.9|6125.9|6121.54|6121.54|6125.9|6125.9|6121.54|6121.54|0
1650453900000|2022-04-20 11:25:00|6121.06|6121.06|6123.46|6123.46|6123.46|6123.46|6121.06|6121.06|0
1650454200000|2022-04-20 11:30:00|6123.24|6123.24|6120.5|6120.5|6123.24|6123.24|6120.5|6120.5|0
1650454500000|2022-04-20 11:35:00|6119.11|6119.11|6117.36|6117.36|6119.11|6119.11|6116.64|6116.64|0
1650454800000|2022-04-20 11:40:00|6116.72|6116.72|6113.81|6113.81|6116.72|6116.72|6113.39|6113.39|0
1650455100000|2022-04-20 11:45:00|6113.08|6113.08|6110.98|6110.98|6113.08|6113.08|6110.98|6110.98|0
1650455400000|2022-04-20 11:50:00|6111.97|6111.97|6112.59|6112.59|6115.78|6115.78|6111.97|6111.97|0
1650455700000|2022-04-20 11:55:00|6111.84|6111.84|6115|6115|6115.41|6115.41|6111.84|6111.84|0
1650456000000|2022-04-20 12:00:00|6115.57|6115.57|6113.1|6113.1|6116.45|6116.45|6113.1|6113.1|0
1650456300000|2022-04-20 12:05:00|6114.11|6114.11|6111.23|6111.23|6114.11|6114.11|6111.07|6111.07|0
1650456600000|2022-04-20 12:10:00|6111.06|6111.06|6104.02|6104.02|6111.06|6111.06|6104.02|6104.02|0
1650456900000|2022-04-20 12:15:00|6103.25|6103.25|6107.33|6107.33|6109.05|6109.05|6103.25|6103.25|0
1650457200000|2022-04-20 12:20:00|6106.77|6106.77|6109.19|6109.19|6109.19|6109.19|6106.07|6106.07|0
1650457500000|2022-04-20 12:25:00|6108.83|6108.83|6107.48|6107.48|6108.83|6108.83|6105.88|6105.88|0
1650457800000|2022-04-20 12:30:00|6108.89|6108.89|6108.14|6108.14|6109.41|6109.41|6107.12|6107.12|0
1650458100000|2022-04-20 12:35:00|6106.92|6106.92|6106.19|6106.19|6107.77|6107.77|6106.19|6106.19|0
1650458400000|2022-04-20 12:40:00|6106.34|6106.34|6103.92|6103.92|6106.34|6106.34|6102.89|6102.89|0
1650458700000|2022-04-20 12:45:00|6103.84|6103.84|6104.52|6104.52|6106.28|6106.28|6103.84|6103.84|0
1650459000000|2022-04-20 12:50:00|6104.53|6104.53|6104.69|6104.69|6105.69|6105.69|6104.53|6104.53|0
1650459300000|2022-04-20 12:55:00|6103.89|6103.89|6105.45|6105.45|6105.45|6105.45|6103.89|6103.89|0
1650459600000|2022-04-20 13:00:00|6105.04|6105.04|6097.28|6097.28|6105.04|6105.04|6097.28|6097.28|0
1650459900000|2022-04-20 13:05:00|6094.48|6094.48|6094.46|6094.46|6095.41|6095.41|6093.16|6093.16|0
1650460200000|2022-04-20 13:10:00|6093.89|6093.89|6091.32|6091.32|6093.89|6093.89|6091.32|6091.32|0
1650460500000|2022-04-20 13:15:00|6089.25|6089.25|6087.42|6087.42|6089.25|6089.25|6086.36|6086.36|0
1650460800000|2022-04-20 13:20:00|6085.85|6085.85|6086.24|6086.24|6086.24|6086.24|6084.33|6084.33|0
1650461100000|2022-04-20 13:25:00|6086.22|6086.22|6086.4|6086.4|6086.4|6086.4|6085.59|6085.59|0
1650461400000|2022-04-20 13:30:00|6087.87|6087.87|6082.17|6082.17|6089.19|6089.19|6082.17|6082.17|0
1650461700000|2022-04-20 13:35:00|6074.51|6074.51|6077.09|6077.09|6078.03|6078.03|6074.51|6074.51|0
1650462000000|2022-04-20 13:40:00|6076.58|6076.58|6063.81|6063.81|6076.58|6076.58|6063.81|6063.81|0
1650462300000|2022-04-20 13:45:00|6065.4|6065.4|6068.4|6068.4|6069.29|6069.29|6065.4|6065.4|0
1650462600000|2022-04-20 13:50:00|6071.81|6071.81|6067.68|6067.68|6072.15|6072.15|6067.68|6067.68|0
1650462900000|2022-04-20 13:55:00|6069.65|6069.65|6072.79|6072.79|6072.79|6072.79|6069.65|6069.65|0
1650463200000|2022-04-20 14:00:00|6075.91|6075.91|6078.8|6078.8|6079.6|6079.6|6075.91|6075.91|0
1650463500000|2022-04-20 14:05:00|6081.02|6081.02|6078.86|6078.86|6081.7|6081.7|6078.86|6078.86|0
1650463800000|2022-04-20 14:10:00|6081.55|6081.55|6081.55|6081.55|6081.55|6081.55|6081.55|6081.55|0
1650464100000|2022-04-20 14:15:00|6090.87|6090.87|6094.3|6094.3|6094.3|6094.3|6090.87|6090.87|0
1650464400000|2022-04-20 14:20:00|6094.24|6094.24|6094.35|6094.35|6095.45|6095.45|6094.24|6094.24|0
1650464700000|2022-04-20 14:25:00|6090.23|6090.23|6091.05|6091.05|6091.05|6091.05|6089.93|6089.93|0
1650465000000|2022-04-20 14:30:00|6092.24|6092.24|6091.22|6091.22|6092.24|6092.24|6088.72|6088.72|0
1650465300000|2022-04-20 14:35:00|6091.3|6091.3|6092.7|6092.7|6092.7|6092.7|6090.54|6090.54|0
1650465600000|2022-04-20 14:40:00|6094.46|6094.46|6095.1|6095.1|6095.68|6095.68|6094.46|6094.46|0
1650465900000|2022-04-20 14:45:00|6094.31|6094.31|6092.92|6092.92|6094.46|6094.46|6092.38|6092.38|0
1650466200000|2022-04-20 14:50:00|6091.83|6091.83|6093.75|6093.75|6093.75|6093.75|6091.6|6091.6|0
1650466500000|2022-04-20 14:55:00|6094.17|6094.17|6096.93|6096.93|6096.93|6096.93|6094.17|6094.17|0
1650466800000|2022-04-20 15:00:00|6096.05|6096.05|6094.85|6094.85|6096.69|6096.69|6094.85|6094.85|0
1650467100000|2022-04-20 15:05:00|6093.67|6093.67|6094.44|6094.44|6095.97|6095.97|6093.67|6093.67|0
1650467400000|2022-04-20 15:10:00|6095.25|6095.25|6095.1|6095.1|6095.25|6095.25|6093.92|6093.92|0
1650467700000|2022-04-20 15:15:00|6098.89|6098.89|6101.08|6101.08|6101.88|6101.88|6098.89|6098.89|0
1650468000000|2022-04-20 15:20:00|6102.94|6102.94|6100.41|6100.41|6102.94|6102.94|6100.41|6100.41|0
1650468300000|2022-04-20 15:25:00|6102.21|6102.21|6099.05|6099.05|6102.21|6102.21|6098.54|6098.54|0
1650525300000|2022-04-21 07:15:00|6087.44|6087.44|6087.55|6087.55|6087.81|6087.81|6085.88|6085.88|0
1650525600000|2022-04-21 07:20:00|6080.87|6080.87|6080.44|6080.44|6080.87|6080.87|6075.59|6075.59|0
1650525900000|2022-04-21 07:25:00|6079.59|6079.59|6088.77|6088.77|6088.77|6088.77|6079.59|6079.59|0
1650526200000|2022-04-21 07:30:00|6092.33|6092.33|6096.56|6096.56|6096.56|6096.56|6092.33|6092.33|0
1650526500000|2022-04-21 07:35:00|6098.87|6098.87|6095.93|6095.93|6098.87|6098.87|6095.37|6095.37|0
1650526800000|2022-04-21 07:40:00|6096.44|6096.44|6093.52|6093.52|6097.95|6097.95|6093.52|6093.52|0
1650527100000|2022-04-21 07:45:00|6096.72|6096.72|6092.22|6092.22|6096.72|6096.72|6092.22|6092.22|0
1650527400000|2022-04-21 07:50:00|6094.55|6094.55|6096.07|6096.07|6096.07|6096.07|6093.42|6093.42|0
1650527700000|2022-04-21 07:55:00|6101.75|6101.75|6108.88|6108.88|6108.88|6108.88|6099.79|6099.79|0
1650528000000|2022-04-21 08:00:00|6110.27|6110.27|6108.8|6108.8|6110.73|6110.73|6108.8|6108.8|0
1650528300000|2022-04-21 08:05:00|6108.45|6108.45|6110.22|6110.22|6110.22|6110.22|6108.45|6108.45|0
1650528600000|2022-04-21 08:10:00|6111.33|6111.33|6113.39|6113.39|6113.39|6113.39|6111.31|6111.31|0
1650528900000|2022-04-21 08:15:00|6114.18|6114.18|6117.34|6117.34|6117.73|6117.73|6113.83|6113.83|0
1650529200000|2022-04-21 08:20:00|6119.22|6119.22|6112.89|6112.89|6119.22|6119.22|6112.89|6112.89|0
1650529500000|2022-04-21 08:25:00|6111.02|6111.02|6107.48|6107.48|6111.02|6111.02|6107.48|6107.48|0
1650529800000|2022-04-21 08:30:00|6105.3|6105.3|6104.18|6104.18|6106.57|6106.57|6104.18|6104.18|0
1650530100000|2022-04-21 08:35:00|6104.7|6104.7|6101.27|6101.27|6105.14|6105.14|6101.27|6101.27|0
1650530400000|2022-04-21 08:40:00|6101.26|6101.26|6107.94|6107.94|6107.94|6107.94|6101.26|6101.26|0
1650530700000|2022-04-21 08:45:00|6109.2|6109.2|6106.14|6106.14|6109.2|6109.2|6106.14|6106.14|0
1650531000000|2022-04-21 08:50:00|6105.39|6105.39|6106.5|6106.5|6106.5|6106.5|6105.39|6105.39|0
1650531300000|2022-04-21 08:55:00|6106.55|6106.55|6111.85|6111.85|6111.85|6111.85|6106.42|6106.42|0
1650531600000|2022-04-21 09:00:00|6112.57|6112.57|6111.8|6111.8|6114|6114|6111.8|6111.8|0
1650531900000|2022-04-21 09:05:00|6113.6|6113.6|6113.16|6113.16|6113.6|6113.6|6111.66|6111.66|0
1650532200000|2022-04-21 09:10:00|6112.47|6112.47|6110.24|6110.24|6112.83|6112.83|6110.24|6110.24|0
1650532500000|2022-04-21 09:15:00|6112.4|6112.4|6113.54|6113.54|6114.02|6114.02|6112.4|6112.4|0
1650532800000|2022-04-21 09:20:00|6111.66|6111.66|6112.51|6112.51|6112.51|6112.51|6110.89|6110.89|0
1650533100000|2022-04-21 09:25:00|6112.15|6112.15|6117.82|6117.82|6117.82|6117.82|6112.15|6112.15|0
1650533400000|2022-04-21 09:30:00|6120.41|6120.41|6119|6119|6121.37|6121.37|6119|6119|0
1650533700000|2022-04-21 09:35:00|6119.32|6119.32|6118.72|6118.72|6120.94|6120.94|6118.72|6118.72|0
1650534000000|2022-04-21 09:40:00|6119.15|6119.15|6120.24|6120.24|6122.19|6122.19|6119.15|6119.15|0
1650534300000|2022-04-21 09:45:00|6121.29|6121.29|6124.37|6124.37|6125.89|6125.89|6121.29|6121.29|0
1650534600000|2022-04-21 09:50:00|6124.19|6124.19|6125.06|6125.06|6126.26|6126.26|6124.19|6124.19|0
1650534900000|2022-04-21 09:55:00|6124.54|6124.54|6129.03|6129.03|6129.03|6129.03|6123.56|6123.56|0
1650535200000|2022-04-21 10:00:00|6128.39|6128.39|6128.34|6128.34|6129.16|6129.16|6128.34|6128.34|0
1650535500000|2022-04-21 10:05:00|6129.09|6129.09|6131.27|6131.27|6131.42|6131.42|6129.09|6129.09|0
1650535800000|2022-04-21 10:10:00|6131.34|6131.34|6129.68|6129.68|6131.34|6131.34|6129.68|6129.68|0
1650536100000|2022-04-21 10:15:00|6130.33|6130.33|6130.22|6130.22|6131.05|6131.05|6129.85|6129.85|0
1650536400000|2022-04-21 10:20:00|6128.98|6128.98|6127.41|6127.41|6128.98|6128.98|6127.32|6127.32|0
1650536700000|2022-04-21 10:25:00|6127.05|6127.05|6128.66|6128.66|6128.68|6128.68|6127.05|6127.05|0
1650537000000|2022-04-21 10:30:00|6128.41|6128.41|6126.9|6126.9|6130.26|6130.26|6126.9|6126.9|0
1650537300000|2022-04-21 10:35:00|6127.19|6127.19|6129.16|6129.16|6129.16|6129.16|6126.55|6126.55|0
1650537600000|2022-04-21 10:40:00|6129.07|6129.07|6129.26|6129.26|6130.42|6130.42|6129.07|6129.07|0
1650537900000|2022-04-21 10:45:00|6132.51|6132.51|6134.73|6134.73|6134.99|6134.99|6132.51|6132.51|0
1650538200000|2022-04-21 10:50:00|6135.03|6135.03|6139.88|6139.88|6140.21|6140.21|6135.03|6135.03|0
1650538500000|2022-04-21 10:55:00|6142.15|6142.15|6140.41|6140.41|6142.88|6142.88|6140.41|6140.41|0
1650538800000|2022-04-21 11:00:00|6142.51|6142.51|6139.33|6139.33|6142.51|6142.51|6139.33|6139.33|0
1650539100000|2022-04-21 11:05:00|6139.86|6139.86|6138.13|6138.13|6139.86|6139.86|6136.17|6136.17|0
1650539400000|2022-04-21 11:10:00|6137.99|6137.99|6129.79|6129.79|6137.99|6137.99|6129.79|6129.79|0
1650539700000|2022-04-21 11:15:00|6130.35|6130.35|6135.86|6135.86|6136.11|6136.11|6130.35|6130.35|0
1650540000000|2022-04-21 11:20:00|6136.53|6136.53|6135.89|6135.89|6136.55|6136.55|6135.89|6135.89|0
1650540300000|2022-04-21 11:25:00|6135.97|6135.97|6134.33|6134.33|6135.97|6135.97|6133.98|6133.98|0
1650540600000|2022-04-21 11:30:00|6134.52|6134.52|6134.62|6134.62|6135.36|6135.36|6134.11|6134.11|0
1650540900000|2022-04-21 11:35:00|6135.82|6135.82|6135.09|6135.09|6135.82|6135.82|6135.09|6135.09|0
1650541200000|2022-04-21 11:40:00|6136.17|6136.17|6141.26|6141.26|6141.92|6141.92|6136.17|6136.17|0
1650541500000|2022-04-21 11:45:00|6140.78|6140.78|6140.41|6140.41|6140.78|6140.78|6139.25|6139.25|0
1650541800000|2022-04-21 11:50:00|6141.2|6141.2|6145.43|6145.43|6145.43|6145.43|6141.2|6141.2|0
1650542100000|2022-04-21 11:55:00|6146.06|6146.06|6149.56|6149.56|6149.56|6149.56|6146.06|6146.06|0
1650542400000|2022-04-21 12:00:00|6151.34|6151.34|6158.89|6158.89|6159.4|6159.4|6151.34|6151.34|0
1650542700000|2022-04-21 12:05:00|6159.21|6159.21|6157.66|6157.66|6159.21|6159.21|6157.37|6157.37|0
1650543000000|2022-04-21 12:10:00|6157.21|6157.21|6153.73|6153.73|6157.21|6157.21|6153.73|6153.73|0
1650543300000|2022-04-21 12:15:00|6154.47|6154.47|6153.95|6153.95|6155.55|6155.55|6153.95|6153.95|0
1650543600000|2022-04-21 12:20:00|6153.2|6153.2|6155.04|6155.04|6155.36|6155.36|6153.06|6153.06|0
1650543900000|2022-04-21 12:25:00|6155.08|6155.08|6156.35|6156.35|6156.5|6156.5|6155.08|6155.08|0
1650544200000|2022-04-21 12:30:00|6156.34|6156.34|6152.03|6152.03|6156.34|6156.34|6152.03|6152.03|0
1650544500000|2022-04-21 12:35:00|6151.29|6151.29|6150.71|6150.71|6151.5|6151.5|6150.71|6150.71|0
1650544800000|2022-04-21 12:40:00|6150.92|6150.92|6153.85|6153.85|6154.77|6154.77|6150.92|6150.92|0
1650545100000|2022-04-21 12:45:00|6153.48|6153.48|6154.5|6154.5|6154.5|6154.5|6153.48|6153.48|0
1650545400000|2022-04-21 12:50:00|6155.02|6155.02|6154.76|6154.76|6155.3|6155.3|6154.76|6154.76|0
1650545700000|2022-04-21 12:55:00|6152.75|6152.75|6151.4|6151.4|6153.89|6153.89|6151.4|6151.4|0
1650546000000|2022-04-21 13:00:00|6151.59|6151.59|6148.93|6148.93|6151.59|6151.59|6148.93|6148.93|0
1650546300000|2022-04-21 13:05:00|6148.09|6148.09|6150.88|6150.88|6151.34|6151.34|6148.09|6148.09|0
1650546600000|2022-04-21 13:10:00|6147.28|6147.28|6147.85|6147.85|6148.15|6148.15|6147.28|6147.28|0
1650546900000|2022-04-21 13:15:00|6147.8|6147.8|6144.1|6144.1|6147.8|6147.8|6144.1|6144.1|0
1650547200000|2022-04-21 13:20:00|6142.41|6142.41|6143.29|6143.29|6143.29|6143.29|6140.74|6140.74|0
1650547500000|2022-04-21 13:25:00|6142.05|6142.05|6144.3|6144.3|6144.3|6144.3|6139.8|6139.8|0
1650547800000|2022-04-21 13:30:00|6145.78|6145.78|6153.08|6153.08|6153.08|6153.08|6145.24|6145.24|0
1650548100000|2022-04-21 13:35:00|6154.22|6154.22|6154.41|6154.41|6154.87|6154.87|6154.02|6154.02|0
1650548400000|2022-04-21 13:40:00|6153.82|6153.82|6151.3|6151.3|6153.82|6153.82|6149.24|6149.24|0
1650548700000|2022-04-21 13:45:00|6151.31|6151.31|6149.17|6149.17|6151.31|6151.31|6149.17|6149.17|0
1650549000000|2022-04-21 13:50:00|6146.58|6146.58|6145.05|6145.05|6146.58|6146.58|6145.05|6145.05|0
1650549300000|2022-04-21 13:55:00|6145.19|6145.19|6142.95|6142.95|6145.19|6145.19|6142.95|6142.95|0
1650549600000|2022-04-21 14:00:00|6143.21|6143.21|6138.23|6138.23|6143.21|6143.21|6138.23|6138.23|0
1650549900000|2022-04-21 14:05:00|6137.68|6137.68|6137.69|6137.69|6137.69|6137.69|6136.71|6136.71|0
1650550200000|2022-04-21 14:10:00|6138.14|6138.14|6136.26|6136.26|6139.38|6139.38|6136.26|6136.26|0
1650550500000|2022-04-21 14:15:00|6136.1|6136.1|6144.03|6144.03|6144.81|6144.81|6136.1|6136.1|0
1650550800000|2022-04-21 14:20:00|6145.19|6145.19|6131.75|6131.75|6145.19|6145.19|6131.75|6131.75|0
1650551100000|2022-04-21 14:25:00|6133.76|6133.76|6136.78|6136.78|6136.78|6136.78|6131.77|6131.77|0
1650551400000|2022-04-21 14:30:00|6137.95|6137.95|6140.48|6140.48|6141.15|6141.15|6137.95|6137.95|0
1650551700000|2022-04-21 14:35:00|6141.13|6141.13|6139.81|6139.81|6141.63|6141.63|6138.75|6138.75|0
1650552000000|2022-04-21 14:40:00|6139.11|6139.11|6135.32|6135.32|6140.34|6140.34|6135.32|6135.32|0
1650552300000|2022-04-21 14:45:00|6134.52|6134.52|6126.22|6126.22|6134.52|6134.52|6126.22|6126.22|0
1650552600000|2022-04-21 14:50:00|6127.18|6127.18|6127.17|6127.17|6127.49|6127.49|6126.78|6126.78|0
1650552900000|2022-04-21 14:55:00|6126.65|6126.65|6126.1|6126.1|6126.95|6126.95|6126.1|6126.1|0
1650553200000|2022-04-21 15:00:00|6126.19|6126.19|6128.52|6128.52|6128.52|6128.52|6125.36|6125.36|0
1650553500000|2022-04-21 15:05:00|6129.11|6129.11|6125.31|6125.31|6129.11|6129.11|6124.62|6124.62|0
1650553800000|2022-04-21 15:10:00|6125.98|6125.98|6127.23|6127.23|6128.27|6128.27|6124.87|6124.87|0
1650554100000|2022-04-21 15:15:00|6127.09|6127.09|6128.21|6128.21|6128.97|6128.97|6127.09|6127.09|0
1650554400000|2022-04-21 15:20:00|6127.87|6127.87|6121.94|6121.94|6127.87|6127.87|6121.61|6121.61|0
1650554700000|2022-04-21 15:25:00|6123.29|6123.29|6122.75|6122.75|6125.85|6125.85|6122.75|6122.75|0
1650611700000|2022-04-22 07:15:00|6097.19|6097.19|6102|6102|6102.62|6102.62|6097.19|6097.19|0
1650612000000|2022-04-22 07:20:00|6100.59|6100.59|6096.91|6096.91|6101.49|6101.49|6096.91|6096.91|0
1650612300000|2022-04-22 07:25:00|6097.51|6097.51|6097.62|6097.62|6099.82|6099.82|6097.51|6097.51|0
1650612600000|2022-04-22 07:30:00|6091.48|6091.48|6103.29|6103.29|6103.29|6103.29|6091.48|6091.48|0
1650612900000|2022-04-22 07:35:00|6102.16|6102.16|6101.52|6101.52|6103.11|6103.11|6101.52|6101.52|0
1650613200000|2022-04-22 07:40:00|6100.78|6100.78|6102.74|6102.74|6103.84|6103.84|6100.78|6100.78|0
1650613500000|2022-04-22 07:45:00|6102.43|6102.43|6102.05|6102.05|6104.84|6104.84|6102.05|6102.05|0
1650613800000|2022-04-22 07:50:00|6100.17|6100.17|6103.3|6103.3|6103.3|6103.3|6100.17|6100.17|0
1650614100000|2022-04-22 07:55:00|6107.25|6107.25|6112.56|6112.56|6112.56|6112.56|6106.75|6106.75|0
1650614400000|2022-04-22 08:00:00|6111.9|6111.9|6115.3|6115.3|6115.3|6115.3|6111.9|6111.9|0
1650614700000|2022-04-22 08:05:00|6116.66|6116.66|6112.85|6112.85|6116.66|6116.66|6112.85|6112.85|0
1650615000000|2022-04-22 08:10:00|6114.32|6114.32|6116.08|6116.08|6116.08|6116.08|6112.46|6112.46|0
1650615300000|2022-04-22 08:15:00|6117.78|6117.78|6119.45|6119.45|6119.45|6119.45|6117.51|6117.51|0
1650615600000|2022-04-22 08:20:00|6118.73|6118.73|6123.32|6123.32|6123.38|6123.38|6118.73|6118.73|0
1650615900000|2022-04-22 08:25:00|6123.87|6123.87|6124.65|6124.65|6124.65|6124.65|6123.62|6123.62|0
1650616200000|2022-04-22 08:30:00|6125.06|6125.06|6130.1|6130.1|6130.1|6130.1|6124.48|6124.48|0
1650616500000|2022-04-22 08:35:00|6128.48|6128.48|6128.57|6128.57|6128.59|6128.59|6127.8|6127.8|0
1650616800000|2022-04-22 08:40:00|6129.51|6129.51|6129.33|6129.33|6129.66|6129.66|6129.18|6129.18|0
1650617100000|2022-04-22 08:45:00|6130.72|6130.72|6134.09|6134.09|6134.09|6134.09|6130.72|6130.72|0
1650617400000|2022-04-22 08:50:00|6131.94|6131.94|6129.44|6129.44|6131.94|6131.94|6129.44|6129.44|0
1650617700000|2022-04-22 08:55:00|6128.71|6128.71|6124.74|6124.74|6128.71|6128.71|6124.73|6124.73|0
1650618000000|2022-04-22 09:00:00|6124.7|6124.7|6125.17|6125.17|6126.11|6126.11|6124.64|6124.64|0
1650618300000|2022-04-22 09:05:00|6125.34|6125.34|6123.46|6123.46|6127.57|6127.57|6123.46|6123.46|0
1650618600000|2022-04-22 09:10:00|6123.92|6123.92|6126.16|6126.16|6126.16|6126.16|6123.92|6123.92|0
1650618900000|2022-04-22 09:15:00|6126.12|6126.12|6125.18|6125.18|6127|6127|6124.66|6124.66|0
1650619200000|2022-04-22 09:20:00|6125.52|6125.52|6122.51|6122.51|6125.57|6125.57|6122.51|6122.51|0
1650619500000|2022-04-22 09:25:00|6121.72|6121.72|6125.44|6125.44|6125.44|6125.44|6121.52|6121.52|0
1650619800000|2022-04-22 09:30:00|6126.55|6126.55|6126.18|6126.18|6128.6|6128.6|6126.18|6126.18|0
1650620100000|2022-04-22 09:35:00|6127.08|6127.08|6125.44|6125.44|6128.71|6128.71|6125.44|6125.44|0
1650620400000|2022-04-22 09:40:00|6126.33|6126.33|6126.18|6126.18|6127.57|6127.57|6126.07|6126.07|0
1650620700000|2022-04-22 09:45:00|6125.61|6125.61|6121.39|6121.39|6125.61|6125.61|6121.39|6121.39|0
1650621000000|2022-04-22 09:50:00|6122.13|6122.13|6119.57|6119.57|6122.13|6122.13|6119.57|6119.57|0
1650621300000|2022-04-22 09:55:00|6116.68|6116.68|6114.66|6114.66|6116.68|6116.68|6112.47|6112.47|0
1650621600000|2022-04-22 10:00:00|6113.54|6113.54|6117.86|6117.86|6117.86|6117.86|6113.54|6113.54|0
1650621900000|2022-04-22 10:05:00|6118.6|6118.6|6117.18|6117.18|6118.6|6118.6|6116.45|6116.45|0
1650622200000|2022-04-22 10:10:00|6114.57|6114.57|6109.83|6109.83|6114.57|6114.57|6109.83|6109.83|0
1650622500000|2022-04-22 10:15:00|6108.82|6108.82|6109.52|6109.52|6109.52|6109.52|6107.46|6107.46|0
1650622800000|2022-04-22 10:20:00|6110.4|6110.4|6111.73|6111.73|6111.73|6111.73|6109.44|6109.44|0
1650623100000|2022-04-22 10:25:00|6111.2|6111.2|6107.98|6107.98|6111.2|6111.2|6107.98|6107.98|0
1650623400000|2022-04-22 10:30:00|6107.79|6107.79|6102.15|6102.15|6107.79|6107.79|6102.15|6102.15|0
1650623700000|2022-04-22 10:35:00|6104.39|6104.39|6102.79|6102.79|6104.39|6104.39|6102.79|6102.79|0
1650624000000|2022-04-22 10:40:00|6103.89|6103.89|6106.42|6106.42|6106.42|6106.42|6103.89|6103.89|0
1650624300000|2022-04-22 10:45:00|6105.22|6105.22|6106.43|6106.43|6106.43|6106.43|6105.22|6105.22|0
1650624600000|2022-04-22 10:50:00|6106.84|6106.84|6106.73|6106.73|6107.55|6107.55|6106.73|6106.73|0
1650624900000|2022-04-22 10:55:00|6105.65|6105.65|6107.16|6107.16|6107.16|6107.16|6105.18|6105.18|0
1650625200000|2022-04-22 11:00:00|6108.26|6108.26|6108.98|6108.98|6110.61|6110.61|6108.26|6108.26|0
1650625500000|2022-04-22 11:05:00|6108.84|6108.84|6109.87|6109.87|6109.91|6109.91|6108.47|6108.47|0
1650625800000|2022-04-22 11:10:00|6109.04|6109.04|6107.45|6107.45|6109.32|6109.32|6107.45|6107.45|0
1650626100000|2022-04-22 11:15:00|6105.44|6105.44|6107.31|6107.31|6107.31|6107.31|6104.59|6104.59|0
1650626400000|2022-04-22 11:20:00|6107.29|6107.29|6106.59|6106.59|6107.29|6107.29|6106.59|6106.59|0
1650626700000|2022-04-22 11:25:00|6106.31|6106.31|6108.24|6108.24|6108.24|6108.24|6106.31|6106.31|0
1650627000000|2022-04-22 11:30:00|6108.38|6108.38|6106.17|6106.17|6108.52|6108.52|6106.17|6106.17|0
1650627300000|2022-04-22 11:35:00|6105.96|6105.96|6107.27|6107.27|6108.03|6108.03|6105.96|6105.96|0
1650627600000|2022-04-22 11:40:00|6108.82|6108.82|6108.09|6108.09|6109.06|6109.06|6108.09|6108.09|0
1650627900000|2022-04-22 11:45:00|6106.82|6106.82|6109.46|6109.46|6109.46|6109.46|6106.82|6106.82|0
1650628200000|2022-04-22 11:50:00|6109.88|6109.88|6111.96|6111.96|6111.96|6111.96|6109.51|6109.51|0
1650628500000|2022-04-22 11:55:00|6114.52|6114.52|6116.95|6116.95|6116.95|6116.95|6114.52|6114.52|0
1650628800000|2022-04-22 12:00:00|6114.26|6114.26|6118.34|6118.34|6118.34|6118.34|6114.26|6114.26|0
1650629100000|2022-04-22 12:05:00|6119.51|6119.51|6121.53|6121.53|6121.53|6121.53|6119.45|6119.45|0
1650629400000|2022-04-22 12:10:00|6120.29|6120.29|6121.48|6121.48|6121.78|6121.78|6120.29|6120.29|0
1650629700000|2022-04-22 12:15:00|6121.19|6121.19|6122.78|6122.78|6122.78|6122.78|6121.19|6121.19|0
1650630000000|2022-04-22 12:20:00|6122.76|6122.76|6119.89|6119.89|6122.76|6122.76|6119.89|6119.89|0
1650630300000|2022-04-22 12:25:00|6119.18|6119.18|6121.29|6121.29|6121.29|6121.29|6117.55|6117.55|0
1650630600000|2022-04-22 12:30:00|6120.71|6120.71|6123.36|6123.36|6123.36|6123.36|6120.71|6120.71|0
1650630900000|2022-04-22 12:35:00|6123.1|6123.1|6121.04|6121.04|6123.1|6123.1|6121.04|6121.04|0
1650631200000|2022-04-22 12:40:00|6120.5|6120.5|6120.14|6120.14|6120.5|6120.5|6120.14|6120.14|0
1650631500000|2022-04-22 12:45:00|6120.81|6120.81|6120.35|6120.35|6124.37|6124.37|6119.26|6119.26|0
1650631800000|2022-04-22 12:50:00|6119.84|6119.84|6119.23|6119.23|6119.84|6119.84|6118.55|6118.55|0
1650632100000|2022-04-22 12:55:00|6120.08|6120.08|6119.17|6119.17|6120.08|6120.08|6119.17|6119.17|0
1650632400000|2022-04-22 13:00:00|6118.72|6118.72|6120.02|6120.02|6120.55|6120.55|6118.72|6118.72|0
1650632700000|2022-04-22 13:05:00|6117.95|6117.95|6116.84|6116.84|6117.95|6117.95|6116.84|6116.84|0
1650633000000|2022-04-22 13:10:00|6116.16|6116.16|6110.71|6110.71|6116.16|6116.16|6110.71|6110.71|0
1650633300000|2022-04-22 13:15:00|6111.1|6111.1|6109.45|6109.45|6112.12|6112.12|6109.45|6109.45|0
1650633600000|2022-04-22 13:20:00|6109.3|6109.3|6111.08|6111.08|6111.48|6111.48|6109.3|6109.3|0
1650633900000|2022-04-22 13:25:00|6113.18|6113.18|6115.34|6115.34|6115.34|6115.34|6111.96|6111.96|0
1650634200000|2022-04-22 13:30:00|6113.22|6113.22|6122.01|6122.01|6122.01|6122.01|6113.22|6113.22|0
1650634500000|2022-04-22 13:35:00|6124.17|6124.17|6120.8|6120.8|6124.17|6124.17|6120.72|6120.72|0
1650634800000|2022-04-22 13:40:00|6117.8|6117.8|6115.17|6115.17|6118.82|6118.82|6115.17|6115.17|0
1650635100000|2022-04-22 13:45:00|6114.31|6114.31|6116.17|6116.17|6119.14|6119.14|6114.31|6114.31|0
1650635400000|2022-04-22 13:50:00|6115.73|6115.73|6112.21|6112.21|6115.73|6115.73|6112.21|6112.21|0
1650635700000|2022-04-22 13:55:00|6111.46|6111.46|6111.87|6111.87|6111.87|6111.87|6110.17|6110.17|0
1650636000000|2022-04-22 14:00:00|6110.58|6110.58|6109.5|6109.5|6114.61|6114.61|6109.5|6109.5|0
1650636300000|2022-04-22 14:05:00|6108.12|6108.12|6113.97|6113.97|6113.97|6113.97|6108.12|6108.12|0
1650636600000|2022-04-22 14:10:00|6113.65|6113.65|6107.9|6107.9|6113.65|6113.65|6107.9|6107.9|0
1650636900000|2022-04-22 14:15:00|6105.92|6105.92|6094.12|6094.12|6105.92|6105.92|6094.12|6094.12|0
1650637200000|2022-04-22 14:20:00|6092.24|6092.24|6093.71|6093.71|6093.97|6093.97|6092.24|6092.24|0
1650637500000|2022-04-22 14:25:00|6094.1|6094.1|6091.65|6091.65|6094.1|6094.1|6091.65|6091.65|0
1650637800000|2022-04-22 14:30:00|6091.04|6091.04|6091.71|6091.71|6092.27|6092.27|6091.04|6091.04|0
1650638100000|2022-04-22 14:35:00|6096.02|6096.02|6097.87|6097.87|6098.96|6098.96|6096.02|6096.02|0
1650638400000|2022-04-22 14:40:00|6097.49|6097.49|6094.91|6094.91|6097.49|6097.49|6094.58|6094.58|0
1650638700000|2022-04-22 14:45:00|6095.28|6095.28|6098.81|6098.81|6098.81|6098.81|6095.28|6095.28|0
1650639000000|2022-04-22 14:50:00|6096.72|6096.72|6098.71|6098.71|6098.71|6098.71|6096.72|6096.72|0
1650639300000|2022-04-22 14:55:00|6096.37|6096.37|6098.91|6098.91|6099.18|6099.18|6096.37|6096.37|0
1650639600000|2022-04-22 15:00:00|6099.34|6099.34|6099.13|6099.13|6101.73|6101.73|6099.13|6099.13|0
1650639900000|2022-04-22 15:05:00|6098.4|6098.4|6101.63|6101.63|6101.63|6101.63|6097.71|6097.71|0
1650640200000|2022-04-22 15:10:00|6102.66|6102.66|6100.77|6100.77|6102.66|6102.66|6100.77|6100.77|0
1650640500000|2022-04-22 15:15:00|6106.95|6106.95|6103.34|6103.34|6111.81|6111.81|6103.34|6103.34|0
1650640800000|2022-04-22 15:20:00|6104.27|6104.27|6097.55|6097.55|6104.27|6104.27|6097.55|6097.55|0
1650641100000|2022-04-22 15:25:00|6096.95|6096.95|6098.05|6098.05|6098.05|6098.05|6095.75|6095.75|0
1650870900000|2022-04-25 07:15:00|6001.17|6001.17|6011.61|6011.61|6012.18|6012.18|6001.17|6001.17|0
1650871200000|2022-04-25 07:20:00|6012.61|6012.61|6020.23|6020.23|6020.23|6020.23|6012.61|6012.61|0
1650871500000|2022-04-25 07:25:00|6020.69|6020.69|6021.99|6021.99|6027.12|6027.12|6020.69|6020.69|0
1650871800000|2022-04-25 07:30:00|6015.45|6015.45|6007.02|6007.02|6015.45|6015.45|6005.6|6005.6|0
1650872100000|2022-04-25 07:35:00|6004.45|6004.45|6004.84|6004.84|6004.84|6004.84|5997.24|5997.24|0
1650872400000|2022-04-25 07:40:00|6004.33|6004.33|5998.81|5998.81|6004.33|6004.33|5996.2|5996.2|0
1650872700000|2022-04-25 07:45:00|6001.22|6001.22|6003.51|6003.51|6004.03|6004.03|6001.22|6001.22|0
1650873000000|2022-04-25 07:50:00|6001.24|6001.24|5990.1|5990.1|6001.24|6001.24|5990.1|5990.1|0
1650873300000|2022-04-25 07:55:00|5990.95|5990.95|5997.6|5997.6|5998|5998|5990.95|5990.95|0
1650873600000|2022-04-25 08:00:00|5994.1|5994.1|5990.81|5990.81|5994.1|5994.1|5990.34|5990.34|0
1650873900000|2022-04-25 08:05:00|5992.71|5992.71|5994.98|5994.98|5994.98|5994.98|5990.6|5990.6|0
1650874200000|2022-04-25 08:10:00|5994.17|5994.17|5987.12|5987.12|5995.66|5995.66|5987.12|5987.12|0
1650874500000|2022-04-25 08:15:00|5987.28|5987.28|5992.46|5992.46|5992.48|5992.48|5987.28|5987.28|0
1650874800000|2022-04-25 08:20:00|5998.13|5998.13|5994.83|5994.83|5998.13|5998.13|5994.83|5994.83|0
1650875100000|2022-04-25 08:25:00|5996.54|5996.54|6000.89|6000.89|6002.38|6002.38|5996.54|5996.54|0
1650875400000|2022-04-25 08:30:00|6001.43|6001.43|5999.96|5999.96|6001.66|6001.66|5998.29|5998.29|0
1650875700000|2022-04-25 08:35:00|6000.09|6000.09|6000.51|6000.51|6000.51|6000.51|5998.78|5998.78|0
1650876000000|2022-04-25 08:40:00|5998.83|5998.83|5996.98|5996.98|5999.84|5999.84|5996.81|5996.81|0
1650876300000|2022-04-25 08:45:00|5995.56|5995.56|5988.79|5988.79|5995.56|5995.56|5988.79|5988.79|0
1650876600000|2022-04-25 08:50:00|5986.12|5986.12|5980.98|5980.98|5986.12|5986.12|5979.3|5979.3|0
1650876900000|2022-04-25 08:55:00|5981.15|5981.15|5982.04|5982.04|5982.04|5982.04|5980.71|5980.71|0
1650877200000|2022-04-25 09:00:00|5979.88|5979.88|5985.13|5985.13|5985.15|5985.15|5979.88|5979.88|0
1650877500000|2022-04-25 09:05:00|5987.49|5987.49|5985.82|5985.82|5988.59|5988.59|5985.82|5985.82|0
1650877800000|2022-04-25 09:10:00|5985.61|5985.61|5983.27|5983.27|5985.61|5985.61|5983.27|5983.27|0
1650878100000|2022-04-25 09:15:00|5978.22|5978.22|5969.54|5969.54|5978.22|5978.22|5969.54|5969.54|0
1650878400000|2022-04-25 09:20:00|5967.94|5967.94|5969.28|5969.28|5970.12|5970.12|5967.94|5967.94|0
1650878700000|2022-04-25 09:25:00|5968.79|5968.79|5972.08|5972.08|5972.08|5972.08|5968.79|5968.79|0
1650879000000|2022-04-25 09:30:00|5970.81|5970.81|5971.67|5971.67|5972.94|5972.94|5970.24|5970.24|0
1650879300000|2022-04-25 09:35:00|5972.1|5972.1|5967.49|5967.49|5972.35|5972.35|5967.31|5967.31|0
1650879600000|2022-04-25 09:40:00|5967.25|5967.25|5968.92|5968.92|5969.07|5969.07|5967.25|5967.25|0
1650879900000|2022-04-25 09:45:00|5968.86|5968.86|5972.53|5972.53|5972.53|5972.53|5968.86|5968.86|0
1650880200000|2022-04-25 09:50:00|5972.31|5972.31|5973.07|5973.07|5973.07|5973.07|5971.95|5971.95|0
1650880500000|2022-04-25 09:55:00|5974.81|5974.81|5974.99|5974.99|5975.92|5975.92|5974.67|5974.67|0
1650880800000|2022-04-25 10:00:00|5973|5973|5973.48|5973.48|5974.57|5974.57|5973|5973|0
1650881100000|2022-04-25 10:05:00|5974.85|5974.85|5975.91|5975.91|5976.11|5976.11|5974.85|5974.85|0
1650881400000|2022-04-25 10:10:00|5977.44|5977.44|5981.44|5981.44|5981.44|5981.44|5977.44|5977.44|0
1650881700000|2022-04-25 10:15:00|5980.15|5980.15|5979.91|5979.91|5980.72|5980.72|5979.55|5979.55|0
1650882000000|2022-04-25 10:20:00|5980.23|5980.23|5984.29|5984.29|5984.29|5984.29|5980.23|5980.23|0
1650882300000|2022-04-25 10:25:00|5984.4|5984.4|5984.15|5984.15|5984.4|5984.4|5983.21|5983.21|0
1650882600000|2022-04-25 10:30:00|5981.23|5981.23|5979.04|5979.04|5981.34|5981.34|5979.04|5979.04|0
1650882900000|2022-04-25 10:35:00|5976.88|5976.88|5976.41|5976.41|5976.88|5976.88|5975.34|5975.34|0
1650883200000|2022-04-25 10:40:00|5976.24|5976.24|5974.31|5974.31|5976.6|5976.6|5974.31|5974.31|0
1650883500000|2022-04-25 10:45:00|5973.1|5973.1|5974.98|5974.98|5974.98|5974.98|5972.73|5972.73|0
1650883800000|2022-04-25 10:50:00|5974.59|5974.59|5980.36|5980.36|5981.4|5981.4|5974.59|5974.59|0
1650884100000|2022-04-25 10:55:00|5978.69|5978.69|5977.09|5977.09|5978.69|5978.69|5977.09|5977.09|0
1650884400000|2022-04-25 11:00:00|5977.05|5977.05|5976.33|5976.33|5978.56|5978.56|5976.33|5976.33|0
1650884700000|2022-04-25 11:05:00|5976.78|5976.78|5975.49|5975.49|5976.8|5976.8|5975.49|5975.49|0
1650885000000|2022-04-25 11:10:00|5975.64|5975.64|5975.86|5975.86|5975.86|5975.86|5975.14|5975.14|0
1650885300000|2022-04-25 11:15:00|5976.21|5976.21|5972|5972|5977.58|5977.58|5972|5972|0
1650885600000|2022-04-25 11:20:00|5970.29|5970.29|5981.42|5981.42|5981.42|5981.42|5969.81|5969.81|0
1650885900000|2022-04-25 11:25:00|5982.41|5982.41|5978.22|5978.22|5982.84|5982.84|5978.22|5978.22|0
1650886200000|2022-04-25 11:30:00|5978.12|5978.12|5977.81|5977.81|5978.12|5978.12|5976.17|5976.17|0
1650886500000|2022-04-25 11:35:00|5979.75|5979.75|5991.6|5991.6|5991.6|5991.6|5979.75|5979.75|0
1650886800000|2022-04-25 11:40:00|5993.54|5993.54|5996.93|5996.93|5996.93|5996.93|5993.54|5993.54|0
1650887100000|2022-04-25 11:45:00|5997.3|5997.3|6000.53|6000.53|6000.53|6000.53|5997.3|5997.3|0
1650887400000|2022-04-25 11:50:00|6000.09|6000.09|5999.27|5999.27|6000.09|6000.09|5999.27|5999.27|0
1650887700000|2022-04-25 11:55:00|5999.53|5999.53|5997.6|5997.6|5999.53|5999.53|5997.6|5997.6|0
1650888000000|2022-04-25 12:00:00|5997.55|5997.55|5996.43|5996.43|5998.94|5998.94|5996.43|5996.43|0
1650888300000|2022-04-25 12:05:00|5995.93|5995.93|5998.04|5998.04|5998.04|5998.04|5995.56|5995.56|0
1650888600000|2022-04-25 12:10:00|5997.23|5997.23|5998.6|5998.6|5999.65|5999.65|5997.23|5997.23|0
1650888900000|2022-04-25 12:15:00|5999.04|5999.04|6001.76|6001.76|6001.76|6001.76|5998.66|5998.66|0
1650889200000|2022-04-25 12:20:00|6003.25|6003.25|6006.3|6006.3|6006.3|6006.3|6003.25|6003.25|0
1650889500000|2022-04-25 12:25:00|6006.32|6006.32|6006.1|6006.1|6006.47|6006.47|6006.1|6006.1|0
1650889800000|2022-04-25 12:30:00|6005.64|6005.64|6006.27|6006.27|6008.14|6008.14|6005.64|6005.64|0
1650890100000|2022-04-25 12:35:00|6007.24|6007.24|6003.37|6003.37|6007.88|6007.88|6003.37|6003.37|0
1650890400000|2022-04-25 12:40:00|6002.39|6002.39|6000.52|6000.52|6002.39|6002.39|5999.75|5999.75|0
1650890700000|2022-04-25 12:45:00|6000.86|6000.86|6001.11|6001.11|6001.98|6001.98|6000.86|6000.86|0
1650891000000|2022-04-25 12:50:00|6000.08|6000.08|5999.87|5999.87|6000.9|6000.9|5999.87|5999.87|0
1650891300000|2022-04-25 12:55:00|5999.44|5999.44|6000.04|6000.04|6001.39|6001.39|5999.24|5999.24|0
1650891600000|2022-04-25 13:00:00|6000.93|6000.93|5998.68|5998.68|6001.94|6001.94|5998.68|5998.68|0
1650891900000|2022-04-25 13:05:00|5996.02|5996.02|5994.71|5994.71|5996.27|5996.27|5994.34|5994.34|0
1650892200000|2022-04-25 13:10:00|5994.46|5994.46|5994.71|5994.71|5994.71|5994.71|5992.4|5992.4|0
1650892500000|2022-04-25 13:15:00|5994.07|5994.07|5995.27|5995.27|5995.3|5995.3|5994.07|5994.07|0
1650892800000|2022-04-25 13:20:00|5995.66|5995.66|5994.61|5994.61|5996.31|5996.31|5994.61|5994.61|0
1650893100000|2022-04-25 13:25:00|5994.91|5994.91|5994.93|5994.93|5997.21|5997.21|5994.91|5994.91|0
1650893400000|2022-04-25 13:30:00|5994.58|5994.58|5997.39|5997.39|5998.68|5998.68|5993.25|5993.25|0
1650893700000|2022-04-25 13:35:00|6000.8|6000.8|6007.45|6007.45|6007.76|6007.76|6000.8|6000.8|0
1650894000000|2022-04-25 13:40:00|6006.15|6006.15|6012.85|6012.85|6012.85|6012.85|6006.15|6006.15|0
1650894300000|2022-04-25 13:45:00|6009.84|6009.84|6000.89|6000.89|6009.84|6009.84|6000.89|6000.89|0
1650894600000|2022-04-25 13:50:00|6003.79|6003.79|6006.18|6006.18|6009|6009|6003.79|6003.79|0
1650894900000|2022-04-25 13:55:00|6004.94|6004.94|6002.56|6002.56|6007.07|6007.07|6002.56|6002.56|0
1650895200000|2022-04-25 14:00:00|6000.53|6000.53|6002.12|6002.12|6002.15|6002.15|6000.53|6000.53|0
1650895500000|2022-04-25 14:05:00|6002.93|6002.93|6007.11|6007.11|6007.34|6007.34|6002.93|6002.93|0
1650895800000|2022-04-25 14:10:00|6009.35|6009.35|6005.48|6005.48|6009.66|6009.66|6005.48|6005.48|0
1650896100000|2022-04-25 14:15:00|6006.74|6006.74|6004.42|6004.42|6006.74|6006.74|6004.42|6004.42|0
1650896400000|2022-04-25 14:20:00|6006.44|6006.44|6009.3|6009.3|6009.3|6009.3|6006.09|6006.09|0
1650896700000|2022-04-25 14:25:00|6014.9|6014.9|6025.36|6025.36|6025.36|6025.36|6014.9|6014.9|0
1650897000000|2022-04-25 14:30:00|6026.21|6026.21|6039.42|6039.42|6039.62|6039.62|6026.21|6026.21|0
1650897300000|2022-04-25 14:35:00|6040.94|6040.94|6038.01|6038.01|6040.94|6040.94|6038.01|6038.01|0
1650897600000|2022-04-25 14:40:00|6034.81|6034.81|6026.55|6026.55|6034.81|6034.81|6026.55|6026.55|0
1650897900000|2022-04-25 14:45:00|6028.68|6028.68|6022.31|6022.31|6029.87|6029.87|6022.31|6022.31|0
1650898200000|2022-04-25 14:50:00|6021.81|6021.81|6017.36|6017.36|6021.81|6021.81|6017.36|6017.36|0
1650898500000|2022-04-25 14:55:00|6016.74|6016.74|6014.97|6014.97|6016.74|6016.74|6014.35|6014.35|0
1650898800000|2022-04-25 15:00:00|6012.79|6012.79|6014.94|6014.94|6014.94|6014.94|6011.69|6011.69|0
1650899100000|2022-04-25 15:05:00|6014.7|6014.7|6014.64|6014.64|6014.7|6014.7|6013.32|6013.32|0
1650899400000|2022-04-25 15:10:00|6015.28|6015.28|6019.67|6019.67|6019.67|6019.67|6014.63|6014.63|0
1650899700000|2022-04-25 15:15:00|6017.06|6017.06|6014.3|6014.3|6017.06|6017.06|6013.92|6013.92|0
1650900000000|2022-04-25 15:20:00|6014.13|6014.13|6019.96|6019.96|6020.79|6020.79|6014.13|6014.13|0
1650900300000|2022-04-25 15:25:00|6018.69|6018.69|6014.09|6014.09|6018.69|6018.69|6014.09|6014.09|0
1650957300000|2022-04-26 07:15:00|6022.63|6022.63|6019.75|6019.75|6022.63|6022.63|6018.86|6018.86|0
1650957600000|2022-04-26 07:20:00|6018.94|6018.94|6016.65|6016.65|6018.94|6018.94|6014.72|6014.72|0
1650957900000|2022-04-26 07:25:00|6017.4|6017.4|6014.94|6014.94|6018.12|6018.12|6012.26|6012.26|0
1650958200000|2022-04-26 07:30:00|6017.99|6017.99|6011.91|6011.91|6017.99|6017.99|6011.91|6011.91|0
1650958500000|2022-04-26 07:35:00|6011.79|6011.79|6006.23|6006.23|6011.79|6011.79|6006.23|6006.23|0
1650958800000|2022-04-26 07:40:00|6008.68|6008.68|6013.87|6013.87|6013.87|6013.87|6008.68|6008.68|0
1650959100000|2022-04-26 07:45:00|6014.68|6014.68|6017.05|6017.05|6017.05|6017.05|6014.29|6014.29|0
1650959400000|2022-04-26 07:50:00|6016.11|6016.11|6017.64|6017.64|6018.17|6018.17|6016.11|6016.11|0
1650959700000|2022-04-26 07:55:00|6016.86|6016.86|6010.65|6010.65|6016.86|6016.86|6010.65|6010.65|0
1650960000000|2022-04-26 08:00:00|6010.68|6010.68|6008.87|6008.87|6010.81|6010.81|6008.71|6008.71|0
1650960300000|2022-04-26 08:05:00|6006.63|6006.63|6006.29|6006.29|6006.63|6006.63|6004.35|6004.35|0
1650960600000|2022-04-26 08:10:00|6006.47|6006.47|6002|6002|6007.16|6007.16|6002|6002|0
1650960900000|2022-04-26 08:15:00|6003.37|6003.37|6004.34|6004.34|6005.22|6005.22|6002.59|6002.59|0
1650961200000|2022-04-26 08:20:00|6004.97|6004.97|6007.48|6007.48|6007.48|6007.48|6004.97|6004.97|0
1650961500000|2022-04-26 08:25:00|6010.69|6010.69|6012.73|6012.73|6012.73|6012.73|6010.69|6010.69|0
1650961800000|2022-04-26 08:30:00|6013.45|6013.45|6010.83|6010.83|6013.45|6013.45|6010.83|6010.83|0
1650962100000|2022-04-26 08:35:00|6011.57|6011.57|6013.25|6013.25|6013.29|6013.29|6011.57|6011.57|0
1650962400000|2022-04-26 08:40:00|6012.99|6012.99|6010.48|6010.48|6012.99|6012.99|6010.39|6010.39|0
1650962700000|2022-04-26 08:45:00|6010.31|6010.31|6007.26|6007.26|6011.43|6011.43|6007.26|6007.26|0
1650963000000|2022-04-26 08:50:00|6007.11|6007.11|6005.02|6005.02|6008.45|6008.45|6005.02|6005.02|0
1650963300000|2022-04-26 08:55:00|6006.04|6006.04|6005.78|6005.78|6006.04|6006.04|6005.4|6005.4|0
1650963600000|2022-04-26 09:00:00|6008.06|6008.06|6008.81|6008.81|6008.81|6008.81|6007.54|6007.54|0
1650963900000|2022-04-26 09:05:00|6011.12|6011.12|6012.34|6012.34|6012.34|6012.34|6009.94|6009.94|0
1650964200000|2022-04-26 09:10:00|6011.01|6011.01|6011.28|6011.28|6011.28|6011.28|6010.27|6010.27|0
1650964500000|2022-04-26 09:15:00|6011.58|6011.58|6007.4|6007.4|6011.58|6011.58|6007.4|6007.4|0
1650964800000|2022-04-26 09:20:00|6008.42|6008.42|6007.75|6007.75|6009.31|6009.31|6007.58|6007.58|0
1650965100000|2022-04-26 09:25:00|6007.1|6007.1|6006.96|6006.96|6007.34|6007.34|6006.96|6006.96|0
1650965400000|2022-04-26 09:30:00|6006.26|6006.26|6009.24|6009.24|6009.24|6009.24|6005.03|6005.03|0
1650965700000|2022-04-26 09:35:00|6010.23|6010.23|6012.44|6012.44|6012.8|6012.8|6010.23|6010.23|0
1650966000000|2022-04-26 09:40:00|6012.47|6012.47|6014.02|6014.02|6014.02|6014.02|6012.47|6012.47|0
1650966300000|2022-04-26 09:45:00|6013.76|6013.76|6006.55|6006.55|6013.76|6013.76|6006.55|6006.55|0
1650966600000|2022-04-26 09:50:00|6006.35|6006.35|6006.59|6006.59|6006.59|6006.59|6004.06|6004.06|0
1650966900000|2022-04-26 09:55:00|6007.88|6007.88|6012.94|6012.94|6012.94|6012.94|6007.88|6007.88|0
1650967200000|2022-04-26 10:00:00|6013.67|6013.67|6018.1|6018.1|6018.1|6018.1|6013.67|6013.67|0
1650967500000|2022-04-26 10:05:00|6019.09|6019.09|6014.42|6014.42|6019.09|6019.09|6014.42|6014.42|0
1650967800000|2022-04-26 10:10:00|6013.47|6013.47|6012.14|6012.14|6013.47|6013.47|6010.58|6010.58|0
1650968100000|2022-04-26 10:15:00|6012.4|6012.4|6013.6|6013.6|6013.6|6013.6|6012.4|6012.4|0
1650968400000|2022-04-26 10:20:00|6014.73|6014.73|6015.23|6015.23|6017.05|6017.05|6014.41|6014.41|0
1650968700000|2022-04-26 10:25:00|6015.44|6015.44|6013.28|6013.28|6015.44|6015.44|6013.28|6013.28|0
1650969000000|2022-04-26 10:30:00|6013.54|6013.54|6012.78|6012.78|6013.59|6013.59|6012.78|6012.78|0
1650969300000|2022-04-26 10:35:00|6012.7|6012.7|6016.49|6016.49|6016.49|6016.49|6012.14|6012.14|0
1650969600000|2022-04-26 10:40:00|6018.35|6018.35|6019.57|6019.57|6019.57|6019.57|6017.63|6017.63|0
1650969900000|2022-04-26 10:45:00|6020.28|6020.28|6020.76|6020.76|6021.07|6021.07|6019.2|6019.2|0
1650970200000|2022-04-26 10:50:00|6020.16|6020.16|6020.47|6020.47|6021.51|6021.51|6019.89|6019.89|0
1650970500000|2022-04-26 10:55:00|6018.56|6018.56|6015.94|6015.94|6019.1|6019.1|6015.94|6015.94|0
1650970800000|2022-04-26 11:00:00|6015.44|6015.44|6012.41|6012.41|6015.44|6015.44|6012.41|6012.41|0
1650971100000|2022-04-26 11:05:00|6011.44|6011.44|6007.79|6007.79|6011.44|6011.44|6007.53|6007.53|0
1650971400000|2022-04-26 11:10:00|6009.29|6009.29|6010.6|6010.6|6010.97|6010.97|6009.29|6009.29|0
1650971700000|2022-04-26 11:15:00|6010.21|6010.21|6006.52|6006.52|6010.21|6010.21|6006.52|6006.52|0
1650972000000|2022-04-26 11:20:00|6006.77|6006.77|6009.87|6009.87|6009.87|6009.87|6006.77|6006.77|0
1650972300000|2022-04-26 11:25:00|6009.82|6009.82|6008.36|6008.36|6009.82|6009.82|6008.36|6008.36|0
1650972600000|2022-04-26 11:30:00|6008.46|6008.46|6012.5|6012.5|6012.5|6012.5|6008.37|6008.37|0
1650972900000|2022-04-26 11:35:00|6011.43|6011.43|6007.62|6007.62|6011.5|6011.5|6007.62|6007.62|0
1650973200000|2022-04-26 11:40:00|6009.17|6009.17|6010.28|6010.28|6010.28|6010.28|6008.4|6008.4|0
1650973500000|2022-04-26 11:45:00|6010.62|6010.62|6011.59|6011.59|6011.71|6011.71|6010.21|6010.21|0
1650973800000|2022-04-26 11:50:00|6011.44|6011.44|6011.52|6011.52|6012.36|6012.36|6010.86|6010.86|0
1650974100000|2022-04-26 11:55:00|6010.91|6010.91|6012.37|6012.37|6012.68|6012.68|6010.91|6010.91|0
1650974400000|2022-04-26 12:00:00|6012.04|6012.04|6011.77|6011.77|6012.59|6012.59|6011.77|6011.77|0
1650974700000|2022-04-26 12:05:00|6011.13|6011.13|6014.35|6014.35|6014.35|6014.35|6011.13|6011.13|0
1650975000000|2022-04-26 12:10:00|6013.99|6013.99|6014.15|6014.15|6015.04|6015.04|6013.33|6013.33|0
1650975300000|2022-04-26 12:15:00|6014.3|6014.3|6013.91|6013.91|6014.3|6014.3|6013.75|6013.75|0
1650975600000|2022-04-26 12:20:00|6013.83|6013.83|6016.46|6016.46|6016.46|6016.46|6013.42|6013.42|0
1650975900000|2022-04-26 12:25:00|6017.1|6017.1|6017.49|6017.49|6017.5|6017.5|6015.97|6015.97|0
1650976200000|2022-04-26 12:30:00|6017.74|6017.74|6014.37|6014.37|6017.74|6017.74|6014.28|6014.28|0
1650976500000|2022-04-26 12:35:00|6015.06|6015.06|6006.57|6006.57|6015.06|6015.06|6006.57|6006.57|0
1650976800000|2022-04-26 12:40:00|6005.94|6005.94|6004.9|6004.9|6005.94|6005.94|6004.9|6004.9|0
1650977100000|2022-04-26 12:45:00|6006.88|6006.88|6009.57|6009.57|6010.75|6010.75|6006.88|6006.88|0
1650977400000|2022-04-26 12:50:00|6009.81|6009.81|6013.91|6013.91|6013.91|6013.91|6009.81|6009.81|0
1650977700000|2022-04-26 12:55:00|6014.09|6014.09|6014.75|6014.75|6015.12|6015.12|6014.09|6014.09|0
1650978000000|2022-04-26 13:00:00|6013.81|6013.81|6009.65|6009.65|6013.81|6013.81|6009.21|6009.21|0
1650978300000|2022-04-26 13:05:00|6008.71|6008.71|6006.96|6006.96|6008.71|6008.71|6005.37|6005.37|0
1650978600000|2022-04-26 13:10:00|6008.71|6008.71|6008.3|6008.3|6008.71|6008.71|6007.41|6007.41|0
1650978900000|2022-04-26 13:15:00|6006.83|6006.83|6007.36|6007.36|6007.66|6007.66|6006.83|6006.83|0
1650979200000|2022-04-26 13:20:00|6005.95|6005.95|6002.49|6002.49|6005.95|6005.95|6001.82|6001.82|0
1650979500000|2022-04-26 13:25:00|6002.61|6002.61|6003.66|6003.66|6003.84|6003.84|6002.61|6002.61|0
1650979800000|2022-04-26 13:30:00|6003.54|6003.54|6006.46|6006.46|6009.53|6009.53|6003.54|6003.54|0
1650980100000|2022-04-26 13:35:00|6005.76|6005.76|5998.57|5998.57|6005.76|6005.76|5998.57|5998.57|0
1650980400000|2022-04-26 13:40:00|5995.88|5995.88|5989.36|5989.36|5995.88|5995.88|5989.36|5989.36|0
1650980700000|2022-04-26 13:45:00|5988.58|5988.58|5990.48|5990.48|5990.48|5990.48|5987.46|5987.46|0
1650981000000|2022-04-26 13:50:00|5988.74|5988.74|5987.04|5987.04|5990.31|5990.31|5987.04|5987.04|0
1650981300000|2022-04-26 13:55:00|5985.24|5985.24|5979.75|5979.75|5985.24|5985.24|5979.75|5979.75|0
1650981600000|2022-04-26 14:00:00|5978.84|5978.84|5977.09|5977.09|5979.66|5979.66|5977.03|5977.03|0
1650981900000|2022-04-26 14:05:00|5978.77|5978.77|5984.58|5984.58|5985.6|5985.6|5978.77|5978.77|0
1650982200000|2022-04-26 14:10:00|5983.39|5983.39|5981.92|5981.92|5983.74|5983.74|5981.92|5981.92|0
1650982500000|2022-04-26 14:15:00|5982.69|5982.69|5977.82|5977.82|5982.81|5982.81|5977.82|5977.82|0
1650982800000|2022-04-26 14:20:00|5977.62|5977.62|5977.43|5977.43|5977.62|5977.62|5975.15|5975.15|0
1650983100000|2022-04-26 14:25:00|5975.09|5975.09|5975.62|5975.62|5975.62|5975.62|5972.45|5972.45|0
1650983400000|2022-04-26 14:30:00|5976.92|5976.92|5975.72|5975.72|5979.57|5979.57|5975.72|5975.72|0
1650983700000|2022-04-26 14:35:00|5973.7|5973.7|5967.09|5967.09|5973.87|5973.87|5967.09|5967.09|0
1650984000000|2022-04-26 14:40:00|5964.67|5964.67|5963.56|5963.56|5964.67|5964.67|5960.74|5960.74|0
1650984300000|2022-04-26 14:45:00|5963.2|5963.2|5963.66|5963.66|5965.54|5965.54|5963.2|5963.2|0
1650984600000|2022-04-26 14:50:00|5963.08|5963.08|5955.6|5955.6|5963.08|5963.08|5955.6|5955.6|0
1650984900000|2022-04-26 14:55:00|5956.56|5956.56|5957.33|5957.33|5957.93|5957.93|5955.35|5955.35|0
1650985200000|2022-04-26 15:00:00|5956.03|5956.03|5946.71|5946.71|5956.03|5956.03|5946.71|5946.71|0
1650985500000|2022-04-26 15:05:00|5946.3|5946.3|5945.03|5945.03|5946.3|5946.3|5943.2|5943.2|0
1650985800000|2022-04-26 15:10:00|5946.32|5946.32|5945.12|5945.12|5946.62|5946.62|5944.35|5944.35|0
1650986100000|2022-04-26 15:15:00|5945.95|5945.95|5941.38|5941.38|5945.95|5945.95|5941.38|5941.38|0
1650986400000|2022-04-26 15:20:00|5940.66|5940.66|5944.12|5944.12|5944.12|5944.12|5940.66|5940.66|0
1650986700000|2022-04-26 15:25:00|5944.98|5944.98|5945.07|5945.07|5945.92|5945.92|5943.48|5943.48|0
1651043700000|2022-04-27 07:15:00|5887.04|5887.04|5892.49|5892.49|5892.49|5892.49|5886.42|5886.42|0
1651044000000|2022-04-27 07:20:00|5888.52|5888.52|5872.56|5872.56|5888.52|5888.52|5872.56|5872.56|0
1651044300000|2022-04-27 07:25:00|5870.07|5870.07|5848.4|5848.4|5870.07|5870.07|5848.4|5848.4|0
1651044600000|2022-04-27 07:30:00|5839.73|5839.73|5847.33|5847.33|5847.89|5847.89|5839.73|5839.73|0
1651044900000|2022-04-27 07:35:00|5853.77|5853.77|5870.09|5870.09|5870.09|5870.09|5853.77|5853.77|0
1651045200000|2022-04-27 07:40:00|5870.16|5870.16|5875.05|5875.05|5882.31|5882.31|5870.16|5870.16|0
1651045500000|2022-04-27 07:45:00|5876.04|5876.04|5880.56|5880.56|5880.56|5880.56|5873.26|5873.26|0
1651045800000|2022-04-27 07:50:00|5878.24|5878.24|5887.71|5887.71|5887.71|5887.71|5878.24|5878.24|0
1651046100000|2022-04-27 07:55:00|5889.23|5889.23|5895.12|5895.12|5895.12|5895.12|5889.23|5889.23|0
1651046400000|2022-04-27 08:00:00|5894.74|5894.74|5888.77|5888.77|5894.74|5894.74|5888.77|5888.77|0
1651046700000|2022-04-27 08:05:00|5885.86|5885.86|5887.61|5887.61|5887.95|5887.95|5884.89|5884.89|0
1651047000000|2022-04-27 08:10:00|5888.97|5888.97|5886.07|5886.07|5888.97|5888.97|5886.07|5886.07|0
1651047300000|2022-04-27 08:15:00|5890.73|5890.73|5896.04|5896.04|5896.04|5896.04|5890.73|5890.73|0
1651047600000|2022-04-27 08:20:00|5897.03|5897.03|5899.12|5899.12|5899.19|5899.19|5897.03|5897.03|0
1651047900000|2022-04-27 08:25:00|5899.25|5899.25|5896.53|5896.53|5899.25|5899.25|5894.78|5894.78|0
1651048200000|2022-04-27 08:30:00|5897.28|5897.28|5902.21|5902.21|5903.25|5903.25|5897.28|5897.28|0
1651048500000|2022-04-27 08:35:00|5900.23|5900.23|5897.74|5897.74|5900.23|5900.23|5897.74|5897.74|0
1651048800000|2022-04-27 08:40:00|5896.39|5896.39|5897.94|5897.94|5898.71|5898.71|5896.39|5896.39|0
1651049100000|2022-04-27 08:45:00|5898.23|5898.23|5891.1|5891.1|5898.23|5898.23|5891.1|5891.1|0
1651049400000|2022-04-27 08:50:00|5891.89|5891.89|5891.93|5891.93|5891.93|5891.93|5889.46|5889.46|0
1651049700000|2022-04-27 08:55:00|5895.2|5895.2|5895.78|5895.78|5898.45|5898.45|5893.8|5893.8|0
1651050000000|2022-04-27 09:00:00|5896.3|5896.3|5895.47|5895.47|5897.72|5897.72|5895.47|5895.47|0
1651050300000|2022-04-27 09:05:00|5894.17|5894.17|5894.88|5894.88|5895.16|5895.16|5893.52|5893.52|0
1651050600000|2022-04-27 09:10:00|5893.72|5893.72|5893.38|5893.38|5893.92|5893.92|5893.21|5893.21|0
1651050900000|2022-04-27 09:15:00|5893.16|5893.16|5887.24|5887.24|5893.16|5893.16|5886.78|5886.78|0
1651051200000|2022-04-27 09:20:00|5885.05|5885.05|5885.77|5885.77|5886.66|5886.66|5884.99|5884.99|0
1651051500000|2022-04-27 09:25:00|5885.04|5885.04|5884.15|5884.15|5885.08|5885.08|5884.15|5884.15|0
1651051800000|2022-04-27 09:30:00|5882.12|5882.12|5880.74|5880.74|5882.12|5882.12|5880.19|5880.19|0
1651052100000|2022-04-27 09:35:00|5880.55|5880.55|5879.91|5879.91|5880.86|5880.86|5879.91|5879.91|0
1651052400000|2022-04-27 09:40:00|5879.99|5879.99|5878.66|5878.66|5879.99|5879.99|5878.01|5878.01|0
1651052700000|2022-04-27 09:45:00|5878.9|5878.9|5877.23|5877.23|5879.85|5879.85|5877.23|5877.23|0
1651053000000|2022-04-27 09:50:00|5878.39|5878.39|5885.09|5885.09|5885.09|5885.09|5878.39|5878.39|0
1651053300000|2022-04-27 09:55:00|5885.25|5885.25|5887|5887|5887.46|5887.46|5885.25|5885.25|0
1651053600000|2022-04-27 10:00:00|5886.31|5886.31|5887.2|5887.2|5887.27|5887.27|5885.42|5885.42|0
1651053900000|2022-04-27 10:05:00|5886.12|5886.12|5889.01|5889.01|5889.33|5889.33|5886.12|5886.12|0
1651054200000|2022-04-27 10:10:00|5888.9|5888.9|5890.31|5890.31|5890.31|5890.31|5888.9|5888.9|0
1651054500000|2022-04-27 10:15:00|5890.74|5890.74|5889.01|5889.01|5890.74|5890.74|5887.8|5887.8|0
1651054800000|2022-04-27 10:20:00|5890.06|5890.06|5893.12|5893.12|5893.12|5893.12|5890.06|5890.06|0
1651055100000|2022-04-27 10:25:00|5893.4|5893.4|5894.69|5894.69|5894.69|5894.69|5893.4|5893.4|0
1651055400000|2022-04-27 10:30:00|5894.16|5894.16|5899.17|5899.17|5899.17|5899.17|5894.16|5894.16|0
1651055700000|2022-04-27 10:35:00|5900.6|5900.6|5906.9|5906.9|5906.9|5906.9|5900.6|5900.6|0
1651056000000|2022-04-27 10:40:00|5906.39|5906.39|5910.05|5910.05|5910.05|5910.05|5906.39|5906.39|0
1651056300000|2022-04-27 10:45:00|5909.32|5909.32|5908.35|5908.35|5910.15|5910.15|5907.05|5907.05|0
1651056600000|2022-04-27 10:50:00|5908.4|5908.4|5911.02|5911.02|5911.02|5911.02|5904.77|5904.77|0
1651056900000|2022-04-27 10:55:00|5914.43|5914.43|5913.43|5913.43|5915.46|5915.46|5913.43|5913.43|0
1651057200000|2022-04-27 11:00:00|5910.42|5910.42|5907.77|5907.77|5910.42|5910.42|5906.75|5906.75|0
1651057500000|2022-04-27 11:05:00|5905.55|5905.55|5900.86|5900.86|5905.55|5905.55|5900.86|5900.86|0
1651057800000|2022-04-27 11:10:00|5899.53|5899.53|5901.21|5901.21|5901.21|5901.21|5899.53|5899.53|0
1651058100000|2022-04-27 11:15:00|5901.73|5901.73|5903.31|5903.31|5904.06|5904.06|5901.73|5901.73|0
1651058400000|2022-04-27 11:20:00|5903.25|5903.25|5896.55|5896.55|5903.25|5903.25|5896.55|5896.55|0
1651058700000|2022-04-27 11:25:00|5891.04|5891.04|5887.11|5887.11|5891.04|5891.04|5886.06|5886.06|0
1651059000000|2022-04-27 11:30:00|5886.8|5886.8|5890.06|5890.06|5890.06|5890.06|5886.8|5886.8|0
1651059300000|2022-04-27 11:35:00|5889.9|5889.9|5890.33|5890.33|5892.21|5892.21|5889.9|5889.9|0
1651059600000|2022-04-27 11:40:00|5889.56|5889.56|5891.23|5891.23|5891.23|5891.23|5889.56|5889.56|0
1651059900000|2022-04-27 11:45:00|5891.63|5891.63|5893.83|5893.83|5896.57|5896.57|5891.63|5891.63|0
1651060200000|2022-04-27 11:50:00|5893.97|5893.97|5894.35|5894.35|5895.05|5895.05|5893.28|5893.28|0
1651060500000|2022-04-27 11:55:00|5894.01|5894.01|5893.23|5893.23|5895.21|5895.21|5893.23|5893.23|0
1651060800000|2022-04-27 12:00:00|5893.13|5893.13|5893.97|5893.97|5894.04|5894.04|5891.63|5891.63|0
1651061100000|2022-04-27 12:05:00|5895.57|5895.57|5896.43|5896.43|5896.43|5896.43|5894.33|5894.33|0
1651061400000|2022-04-27 12:10:00|5900.19|5900.19|5898.53|5898.53|5901.66|5901.66|5898.53|5898.53|0
1651061700000|2022-04-27 12:15:00|5897.99|5897.99|5896.8|5896.8|5898.59|5898.59|5896.8|5896.8|0
1651062000000|2022-04-27 12:20:00|5896.46|5896.46|5894.29|5894.29|5896.46|5896.46|5894.29|5894.29|0
1651062300000|2022-04-27 12:25:00|5893.25|5893.25|5891.74|5891.74|5893.86|5893.86|5891.74|5891.74|0
1651062600000|2022-04-27 12:30:00|5892.61|5892.61|5891.29|5891.29|5893.3|5893.3|5891.29|5891.29|0
1651062900000|2022-04-27 12:35:00|5891.54|5891.54|5894.23|5894.23|5894.23|5894.23|5891.54|5891.54|0
1651063200000|2022-04-27 12:40:00|5893.94|5893.94|5897.68|5897.68|5897.68|5897.68|5893.94|5893.94|0
1651063500000|2022-04-27 12:45:00|5894.79|5894.79|5891.03|5891.03|5894.79|5894.79|5890.63|5890.63|0
1651063800000|2022-04-27 12:50:00|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5886.85|5886.85|0
1651064100000|2022-04-27 12:55:00|5888.67|5888.67|5885.94|5885.94|5889.47|5889.47|5885.94|5885.94|0
1651064400000|2022-04-27 13:00:00|5886.69|5886.69|5883.5|5883.5|5887.34|5887.34|5883.5|5883.5|0
1651064700000|2022-04-27 13:05:00|5880.13|5880.13|5874.59|5874.59|5880.13|5880.13|5873.45|5873.45|0
1651065000000|2022-04-27 13:10:00|5876.69|5876.69|5878.4|5878.4|5878.4|5878.4|5874.69|5874.69|0
1651065300000|2022-04-27 13:15:00|5880.73|5880.73|5883.77|5883.77|5883.77|5883.77|5880.73|5880.73|0
1651065600000|2022-04-27 13:20:00|5883.43|5883.43|5882.03|5882.03|5885.83|5885.83|5882.03|5882.03|0
1651065900000|2022-04-27 13:25:00|5883.26|5883.26|5881.41|5881.41|5883.26|5883.26|5881.41|5881.41|0
1651066200000|2022-04-27 13:30:00|5881.19|5881.19|5893.05|5893.05|5893.05|5893.05|5881.19|5881.19|0
1651066500000|2022-04-27 13:35:00|5897.68|5897.68|5897.08|5897.08|5898.08|5898.08|5897.08|5897.08|0
1651066800000|2022-04-27 13:40:00|5898.07|5898.07|5903.45|5903.45|5903.45|5903.45|5898.07|5898.07|0
1651067100000|2022-04-27 13:45:00|5904.41|5904.41|5903.18|5903.18|5906.15|5906.15|5903.16|5903.16|0
1651067400000|2022-04-27 13:50:00|5903.07|5903.07|5893.04|5893.04|5904.01|5904.01|5892.84|5892.84|0
1651067700000|2022-04-27 13:55:00|5888.58|5888.58|5890.07|5890.07|5890.81|5890.81|5888.58|5888.58|0
1651068000000|2022-04-27 14:00:00|5891.38|5891.38|5883.65|5883.65|5891.46|5891.46|5883.65|5883.65|0
1651068300000|2022-04-27 14:05:00|5881.3|5881.3|5882.42|5882.42|5884|5884|5881.3|5881.3|0
1651068600000|2022-04-27 14:10:00|5881.99|5881.99|5876.91|5876.91|5881.99|5881.99|5872.93|5872.93|0
1651068900000|2022-04-27 14:15:00|5875.59|5875.59|5867.48|5867.48|5875.59|5875.59|5867.48|5867.48|0
1651069200000|2022-04-27 14:20:00|5868.89|5868.89|5871.12|5871.12|5871.12|5871.12|5868.62|5868.62|0
1651069500000|2022-04-27 14:25:00|5869.54|5869.54|5869.05|5869.05|5870.86|5870.86|5869.05|5869.05|0
1651069800000|2022-04-27 14:30:00|5867.6|5867.6|5866.29|5866.29|5869.26|5869.26|5866.29|5866.29|0
1651070100000|2022-04-27 14:35:00|5869.02|5869.02|5868.16|5868.16|5871.26|5871.26|5868.16|5868.16|0
1651070400000|2022-04-27 14:40:00|5868.46|5868.46|5869.85|5869.85|5870.65|5870.65|5865.76|5865.76|0
1651070700000|2022-04-27 14:45:00|5869.35|5869.35|5877.51|5877.51|5877.51|5877.51|5869.35|5869.35|0
1651071000000|2022-04-27 14:50:00|5879.93|5879.93|5875.42|5875.42|5879.93|5879.93|5875.42|5875.42|0
1651071300000|2022-04-27 14:55:00|5872.63|5872.63|5867.3|5867.3|5873.19|5873.19|5867.3|5867.3|0
1651071600000|2022-04-27 15:00:00|5866.88|5866.88|5872.14|5872.14|5874.29|5874.29|5866.88|5866.88|0
1651071900000|2022-04-27 15:05:00|5873.54|5873.54|5872.15|5872.15|5873.54|5873.54|5869.75|5869.75|0
1651072200000|2022-04-27 15:10:00|5870.01|5870.01|5873.7|5873.7|5873.7|5873.7|5870.01|5870.01|0
1651072500000|2022-04-27 15:15:00|5873.39|5873.39|5874.11|5874.11|5876.6|5876.6|5872.93|5872.93|0
1651072800000|2022-04-27 15:20:00|5875.84|5875.84|5875.21|5875.21|5875.84|5875.84|5870.31|5870.31|0
1651073100000|2022-04-27 15:25:00|5874.1|5874.1|5874.4|5874.4|5874.4|5874.4|5872.5|5872.5|0
1651130100000|2022-04-28 07:15:00|5925.69|5925.69|5932.19|5932.19|5932.19|5932.19|5925.69|5925.69|0
1651130400000|2022-04-28 07:20:00|5929.66|5929.66|5935.27|5935.27|5935.27|5935.27|5929.66|5929.66|0
1651130700000|2022-04-28 07:25:00|5934.57|5934.57|5930.29|5930.29|5934.57|5934.57|5930.29|5930.29|0
1651131000000|2022-04-28 07:30:00|5929.7|5929.7|5918.75|5918.75|5929.7|5929.7|5918.75|5918.75|0
1651131300000|2022-04-28 07:35:00|5919.7|5919.7|5933.36|5933.36|5933.36|5933.36|5919.7|5919.7|0
1651131600000|2022-04-28 07:40:00|5937.3|5937.3|5943.94|5943.94|5943.94|5943.94|5937.3|5937.3|0
1651131900000|2022-04-28 07:45:00|5943.64|5943.64|5944.38|5944.38|5944.38|5944.38|5941.75|5941.75|0
1651132200000|2022-04-28 07:50:00|5944.6|5944.6|5947.05|5947.05|5947.79|5947.79|5944.49|5944.49|0
1651132500000|2022-04-28 07:55:00|5949.29|5949.29|5942.39|5942.39|5949.29|5949.29|5942.39|5942.39|0
1651132800000|2022-04-28 08:00:00|5943.69|5943.69|5950.48|5950.48|5950.48|5950.48|5943.69|5943.69|0
1651133100000|2022-04-28 08:05:00|5950.82|5950.82|5960.51|5960.51|5960.51|5960.51|5950.82|5950.82|0
1651133400000|2022-04-28 08:10:00|5960.34|5960.34|5957.48|5957.48|5960.65|5960.65|5957.48|5957.48|0
1651133700000|2022-04-28 08:15:00|5955.23|5955.23|5956.85|5956.85|5958.56|5958.56|5955.23|5955.23|0
1651134000000|2022-04-28 08:20:00|5956.08|5956.08|5959.97|5959.97|5959.97|5959.97|5956.08|5956.08|0
1651134300000|2022-04-28 08:25:00|5962.84|5962.84|5963.31|5963.31|5965.47|5965.47|5962.35|5962.35|0
1651134600000|2022-04-28 08:30:00|5963.82|5963.82|5962.3|5962.3|5963.82|5963.82|5961.48|5961.48|0
1651134900000|2022-04-28 08:35:00|5960.95|5960.95|5954.76|5954.76|5960.95|5960.95|5954.76|5954.76|0
1651135200000|2022-04-28 08:40:00|5952.6|5952.6|5947.77|5947.77|5952.6|5952.6|5946.57|5946.57|0
1651135500000|2022-04-28 08:45:00|5947.85|5947.85|5952.87|5952.87|5952.87|5952.87|5947.85|5947.85|0
1651135800000|2022-04-28 08:50:00|5952.63|5952.63|5952.61|5952.61|5953.01|5953.01|5950.55|5950.55|0
1651136100000|2022-04-28 08:55:00|5954.55|5954.55|5953.7|5953.7|5954.55|5954.55|5952.63|5952.63|0
1651136400000|2022-04-28 09:00:00|5953.26|5953.26|5955.67|5955.67|5955.86|5955.86|5953.02|5953.02|0
1651136700000|2022-04-28 09:05:00|5956.99|5956.99|5960.86|5960.86|5960.86|5960.86|5956.99|5956.99|0
1651137000000|2022-04-28 09:10:00|5961.24|5961.24|5962.86|5962.86|5963.2|5963.2|5961.24|5961.24|0
1651137300000|2022-04-28 09:15:00|5963.32|5963.32|5962.41|5962.41|5963.9|5963.9|5961.64|5961.64|0
1651137600000|2022-04-28 09:20:00|5962.44|5962.44|5961.25|5961.25|5962.62|5962.62|5960.94|5960.94|0
1651137900000|2022-04-28 09:25:00|5962.78|5962.78|5962.77|5962.77|5962.78|5962.78|5961.23|5961.23|0
1651138200000|2022-04-28 09:30:00|5961.69|5961.69|5963.06|5963.06|5963.23|5963.23|5961.69|5961.69|0
1651138500000|2022-04-28 09:35:00|5963.36|5963.36|5965.83|5965.83|5965.83|5965.83|5963.36|5963.36|0
1651138800000|2022-04-28 09:40:00|5966.43|5966.43|5969.23|5969.23|5969.23|5969.23|5965.6|5965.6|0
1651139100000|2022-04-28 09:45:00|5965.76|5965.76|5967.02|5967.02|5968.01|5968.01|5965.76|5965.76|0
1651139400000|2022-04-28 09:50:00|5967.56|5967.56|5965.43|5965.43|5967.73|5967.73|5965.08|5965.08|0
1651139700000|2022-04-28 09:55:00|5965.67|5965.67|5963.72|5963.72|5965.67|5965.67|5963.56|5963.56|0
1651140000000|2022-04-28 10:00:00|5964.88|5964.88|5966.34|5966.34|5966.34|5966.34|5964.88|5964.88|0
1651140300000|2022-04-28 10:05:00|5966.19|5966.19|5968.78|5968.78|5969.65|5969.65|5966.19|5966.19|0
1651140600000|2022-04-28 10:10:00|5967.86|5967.86|5967.14|5967.14|5967.86|5967.86|5967.08|5967.08|0
1651140900000|2022-04-28 10:15:00|5964.54|5964.54|5963.57|5963.57|5966.72|5966.72|5963.57|5963.57|0
1651141200000|2022-04-28 10:20:00|5964.55|5964.55|5966.76|5966.76|5967.43|5967.43|5964.55|5964.55|0
1651141500000|2022-04-28 10:25:00|5966.38|5966.38|5968.33|5968.33|5968.33|5968.33|5965.93|5965.93|0
1651141800000|2022-04-28 10:30:00|5967.6|5967.6|5970.73|5970.73|5970.73|5970.73|5967.6|5967.6|0
1651142100000|2022-04-28 10:35:00|5975.5|5975.5|5976.78|5976.78|5978.88|5978.88|5975.5|5975.5|0
1651142400000|2022-04-28 10:40:00|5977.16|5977.16|5976.09|5976.09|5977.16|5977.16|5976.09|5976.09|0
1651142700000|2022-04-28 10:45:00|5975.04|5975.04|5975.08|5975.08|5976.8|5976.8|5973.28|5973.28|0
1651143000000|2022-04-28 10:50:00|5975.18|5975.18|5975.35|5975.35|5976.33|5976.33|5974.46|5974.46|0
1651143300000|2022-04-28 10:55:00|5975.05|5975.05|5980.18|5980.18|5980.18|5980.18|5974.38|5974.38|0
1651143600000|2022-04-28 11:00:00|5982.8|5982.8|5985.04|5985.04|5986.16|5986.16|5982.8|5982.8|0
1651143900000|2022-04-28 11:05:00|5985.06|5985.06|5989.72|5989.72|5989.72|5989.72|5984.84|5984.84|0
1651144200000|2022-04-28 11:10:00|5989.63|5989.63|5988.89|5988.89|5989.63|5989.63|5988.66|5988.66|0
1651144500000|2022-04-28 11:15:00|5988.22|5988.22|5985.69|5985.69|5988.22|5988.22|5984.86|5984.86|0
1651144800000|2022-04-28 11:20:00|5983.2|5983.2|5985.44|5985.44|5985.95|5985.95|5983.2|5983.2|0
1651145100000|2022-04-28 11:25:00|5987.69|5987.69|5987.62|5987.62|5988.64|5988.64|5987.53|5987.53|0
1651145400000|2022-04-28 11:30:00|5989.79|5989.79|5992.28|5992.28|5992.28|5992.28|5989.79|5989.79|0
1651145700000|2022-04-28 11:35:00|5990.15|5990.15|5991.48|5991.48|5991.48|5991.48|5990.15|5990.15|0
1651146000000|2022-04-28 11:40:00|5991.31|5991.31|5989.38|5989.38|5991.7|5991.7|5989.38|5989.38|0
1651146300000|2022-04-28 11:45:00|5988.46|5988.46|5985.73|5985.73|5988.46|5988.46|5985.73|5985.73|0
1651146600000|2022-04-28 11:50:00|5983.74|5983.74|5981.89|5981.89|5985.16|5985.16|5981.89|5981.89|0
1651146900000|2022-04-28 11:55:00|5982.91|5982.91|5982.49|5982.49|5982.91|5982.91|5982.38|5982.38|0
1651147200000|2022-04-28 12:00:00|5981.58|5981.58|5982.58|5982.58|5982.58|5982.58|5980.83|5980.83|0
1651147500000|2022-04-28 12:05:00|5983.63|5983.63|5983.16|5983.16|5983.63|5983.63|5981.01|5981.01|0
1651147800000|2022-04-28 12:10:00|5981.58|5981.58|5980.74|5980.74|5981.58|5981.58|5980.74|5980.74|0
1651148100000|2022-04-28 12:15:00|5980.13|5980.13|5980.49|5980.49|5980.51|5980.51|5979.77|5979.77|0
1651148400000|2022-04-28 12:20:00|5982.87|5982.87|5991.24|5991.24|5991.24|5991.24|5982.87|5982.87|0
1651148700000|2022-04-28 12:25:00|5991.63|5991.63|5987.16|5987.16|5991.63|5991.63|5987.16|5987.16|0
1651149000000|2022-04-28 12:30:00|5985.56|5985.56|5982.55|5982.55|5985.56|5985.56|5982.26|5982.26|0
1651149300000|2022-04-28 12:35:00|5981|5981|5980.66|5980.66|5982.03|5982.03|5978.85|5978.85|0
1651149600000|2022-04-28 12:40:00|5981.83|5981.83|5986.1|5986.1|5986.33|5986.33|5981.83|5981.83|0
1651149900000|2022-04-28 12:45:00|5986.17|5986.17|5986.82|5986.82|5988.21|5988.21|5986.17|5986.17|0
1651150200000|2022-04-28 12:50:00|5987.95|5987.95|5994.3|5994.3|5994.3|5994.3|5987.95|5987.95|0
1651150500000|2022-04-28 12:55:00|5995.74|5995.74|5998.85|5998.85|5998.85|5998.85|5995.74|5995.74|0
1651150800000|2022-04-28 13:00:00|5999.07|5999.07|5998.74|5998.74|5999.16|5999.16|5997.67|5997.67|0
1651151100000|2022-04-28 13:05:00|5996.57|5996.57|6003.85|6003.85|6003.85|6003.85|5996.43|5996.43|0
1651151400000|2022-04-28 13:10:00|6004.26|6004.26|6005.98|6005.98|6007.13|6007.13|6004.26|6004.26|0
1651151700000|2022-04-28 13:15:00|6004.99|6004.99|6009.86|6009.86|6009.86|6009.86|6004.99|6004.99|0
1651152000000|2022-04-28 13:20:00|6010.7|6010.7|6013.42|6013.42|6013.42|6013.42|6010.7|6010.7|0
1651152300000|2022-04-28 13:25:00|6011|6011|6014|6014|6015.52|6015.52|6011|6011|0
1651152600000|2022-04-28 13:30:00|6011.95|6011.95|6009.46|6009.46|6013.44|6013.44|6009.46|6009.46|0
1651152900000|2022-04-28 13:35:00|6013.07|6013.07|6016.47|6016.47|6017.33|6017.33|6013.07|6013.07|0
1651153200000|2022-04-28 13:40:00|6012.6|6012.6|6002.07|6002.07|6013.64|6013.64|6002.07|6002.07|0
1651153500000|2022-04-28 13:45:00|6000.08|6000.08|6005.32|6005.32|6005.32|6005.32|6000.08|6000.08|0
1651153800000|2022-04-28 13:50:00|6003.95|6003.95|5996.65|5996.65|6003.95|6003.95|5996.65|5996.65|0
1651154100000|2022-04-28 13:55:00|5996.18|5996.18|5994.19|5994.19|5996.18|5996.18|5994.19|5994.19|0
1651154400000|2022-04-28 14:00:00|5992.62|5992.62|5986.86|5986.86|5992.62|5992.62|5986.5|5986.5|0
1651154700000|2022-04-28 14:05:00|5987.94|5987.94|5989.09|5989.09|5990.71|5990.71|5985.75|5985.75|0
1651155000000|2022-04-28 14:10:00|5989.4|5989.4|5984.02|5984.02|5990.55|5990.55|5984.02|5984.02|0
1651155300000|2022-04-28 14:15:00|5984.2|5984.2|5988.7|5988.7|5988.7|5988.7|5982.36|5982.36|0
1651155600000|2022-04-28 14:20:00|5991.25|5991.25|5986.73|5986.73|5991.25|5991.25|5986.73|5986.73|0
1651155900000|2022-04-28 14:25:00|5982.98|5982.98|5979.51|5979.51|5982.98|5982.98|5977.74|5977.74|0
1651156200000|2022-04-28 14:30:00|5977.16|5977.16|5971.45|5971.45|5977.16|5977.16|5971.45|5971.45|0
1651156500000|2022-04-28 14:35:00|5970.81|5970.81|5975.3|5975.3|5975.3|5975.3|5970.81|5970.81|0
1651156800000|2022-04-28 14:40:00|5976.28|5976.28|5975.62|5975.62|5976.28|5976.28|5975.23|5975.23|0
1651157100000|2022-04-28 14:45:00|5975.46|5975.46|5977.5|5977.5|5980.12|5980.12|5975.46|5975.46|0
1651157400000|2022-04-28 14:50:00|5979.38|5979.38|5980.54|5980.54|5980.54|5980.54|5978.89|5978.89|0
1651157700000|2022-04-28 14:55:00|5982.05|5982.05|5987.91|5987.91|5987.91|5987.91|5982.05|5982.05|0
1651158000000|2022-04-28 15:00:00|5989.79|5989.79|5990.62|5990.62|5990.62|5990.62|5988.48|5988.48|0
1651158300000|2022-04-28 15:05:00|5988.88|5988.88|5989.81|5989.81|5989.81|5989.81|5986.9|5986.9|0
1651158600000|2022-04-28 15:10:00|5989.14|5989.14|5989.56|5989.56|5989.56|5989.56|5988.53|5988.53|0
1651158900000|2022-04-28 15:15:00|5991.66|5991.66|5988.41|5988.41|5991.66|5991.66|5988|5988|0
1651159200000|2022-04-28 15:20:00|5989.36|5989.36|5987.53|5987.53|5989.66|5989.66|5987.53|5987.53|0
1651159500000|2022-04-28 15:25:00|5985.82|5985.82|5982.94|5982.94|5986.87|5986.87|5982.94|5982.94|0
1651216500000|2022-04-29 07:15:00|6034.67|6034.67|6027.05|6027.05|6034.67|6034.67|6027.05|6027.05|0
1651216800000|2022-04-29 07:20:00|6032.75|6032.75|6042.31|6042.31|6042.31|6042.31|6032.75|6032.75|0
1651217100000|2022-04-29 07:25:00|6041.24|6041.24|6033.32|6033.32|6041.24|6041.24|6033.32|6033.32|0
1651217400000|2022-04-29 07:30:00|6033.37|6033.37|6019.09|6019.09|6033.37|6033.37|6019.09|6019.09|0
1651217700000|2022-04-29 07:35:00|6021.02|6021.02|6019.4|6019.4|6021.02|6021.02|6018.16|6018.16|0
1651218000000|2022-04-29 07:40:00|6021.97|6021.97|6021.07|6021.07|6023.35|6023.35|6020.18|6020.18|0
1651218300000|2022-04-29 07:45:00|6023.21|6023.21|6023.83|6023.83|6023.83|6023.83|6021.5|6021.5|0
1651218600000|2022-04-29 07:50:00|6026.52|6026.52|6026.46|6026.46|6029.37|6029.37|6026.46|6026.46|0
1651218900000|2022-04-29 07:55:00|6027.89|6027.89|6025.56|6025.56|6027.89|6027.89|6023.97|6023.97|0
1651219200000|2022-04-29 08:00:00|6025.36|6025.36|6031.35|6031.35|6031.35|6031.35|6025.36|6025.36|0
1651219500000|2022-04-29 08:05:00|6031.01|6031.01|6034.7|6034.7|6034.7|6034.7|6031.01|6031.01|0
1651219800000|2022-04-29 08:10:00|6035.76|6035.76|6042.06|6042.06|6042.06|6042.06|6035.76|6035.76|0
1651220100000|2022-04-29 08:15:00|6043.71|6043.71|6045.39|6045.39|6046.74|6046.74|6043.71|6043.71|0
1651220400000|2022-04-29 08:20:00|6040.05|6040.05|6034.2|6034.2|6040.05|6040.05|6034.07|6034.07|0
1651220700000|2022-04-29 08:25:00|6031.99|6031.99|6032.8|6032.8|6032.8|6032.8|6031.85|6031.85|0
1651221000000|2022-04-29 08:30:00|6036.6|6036.6|6037.68|6037.68|6039.12|6039.12|6036.6|6036.6|0
1651221300000|2022-04-29 08:35:00|6038.24|6038.24|6037.31|6037.31|6038.62|6038.62|6036.81|6036.81|0
1651221600000|2022-04-29 08:40:00|6038.65|6038.65|6037.9|6037.9|6038.79|6038.79|6037.9|6037.9|0
1651221900000|2022-04-29 08:45:00|6038.89|6038.89|6040.54|6040.54|6041.62|6041.62|6038.89|6038.89|0
1651222200000|2022-04-29 08:50:00|6041.1|6041.1|6042.42|6042.42|6044.22|6044.22|6041.1|6041.1|0
1651222500000|2022-04-29 08:55:00|6041.97|6041.97|6044.33|6044.33|6044.33|6044.33|6041.97|6041.97|0
1651222800000|2022-04-29 09:00:00|6044.98|6044.98|6044.51|6044.51|6044.98|6044.98|6043.79|6043.79|0
1651223100000|2022-04-29 09:05:00|6044.89|6044.89|6039.61|6039.61|6044.89|6044.89|6039.45|6039.45|0
1651223400000|2022-04-29 09:10:00|6036.52|6036.52|6038.32|6038.32|6038.32|6038.32|6036.41|6036.41|0
1651223700000|2022-04-29 09:15:00|6037.68|6037.68|6035.56|6035.56|6037.68|6037.68|6035.56|6035.56|0
1651224000000|2022-04-29 09:20:00|6035|6035|6034.99|6034.99|6036.57|6036.57|6034.99|6034.99|0
1651224300000|2022-04-29 09:25:00|6033.74|6033.74|6028.82|6028.82|6033.74|6033.74|6028.82|6028.82|0
1651224600000|2022-04-29 09:30:00|6028.69|6028.69|6028.23|6028.23|6028.69|6028.69|6027.7|6027.7|0
1651224900000|2022-04-29 09:35:00|6027.57|6027.57|6026.57|6026.57|6027.57|6027.57|6025.11|6025.11|0
1651225200000|2022-04-29 09:40:00|6027.2|6027.2|6029.89|6029.89|6029.89|6029.89|6025.99|6025.99|0
1651225500000|2022-04-29 09:45:00|6031.56|6031.56|6033.42|6033.42|6033.42|6033.42|6031.19|6031.19|0
1651225800000|2022-04-29 09:50:00|6033.37|6033.37|6036.09|6036.09|6036.09|6036.09|6033.37|6033.37|0
1651226100000|2022-04-29 09:55:00|6035.95|6035.95|6042.35|6042.35|6043.26|6043.26|6035.95|6035.95|0
1651226400000|2022-04-29 10:00:00|6043.2|6043.2|6047.72|6047.72|6047.72|6047.72|6042.39|6042.39|0
1651226700000|2022-04-29 10:05:00|6049.13|6049.13|6045.63|6045.63|6049.13|6049.13|6045.53|6045.53|0
1651227000000|2022-04-29 10:10:00|6046.2|6046.2|6045.75|6045.75|6046.41|6046.41|6045.32|6045.32|0
1651227300000|2022-04-29 10:15:00|6045.41|6045.41|6049.25|6049.25|6049.25|6049.25|6045.41|6045.41|0
1651227600000|2022-04-29 10:20:00|6049.86|6049.86|6048.33|6048.33|6049.86|6049.86|6048.33|6048.33|0
1651227900000|2022-04-29 10:25:00|6047.77|6047.77|6045.82|6045.82|6048|6048|6044.44|6044.44|0
1651228200000|2022-04-29 10:30:00|6046.84|6046.84|6044.72|6044.72|6046.84|6046.84|6044.72|6044.72|0
1651228500000|2022-04-29 10:35:00|6044.88|6044.88|6046.22|6046.22|6046.22|6046.22|6044|6044|0
1651228800000|2022-04-29 10:40:00|6047.9|6047.9|6049.69|6049.69|6049.71|6049.71|6047.9|6047.9|0
1651229100000|2022-04-29 10:45:00|6048.32|6048.32|6047.84|6047.84|6048.67|6048.67|6047.84|6047.84|0
1651229400000|2022-04-29 10:50:00|6047.99|6047.99|6045.61|6045.61|6047.99|6047.99|6045.61|6045.61|0
1651229700000|2022-04-29 10:55:00|6044.63|6044.63|6043.78|6043.78|6045.07|6045.07|6043.78|6043.78|0
1651230000000|2022-04-29 11:00:00|6044.15|6044.15|6045.62|6045.62|6046.33|6046.33|6044.15|6044.15|0
1651230300000|2022-04-29 11:05:00|6044.72|6044.72|6047.5|6047.5|6047.5|6047.5|6044.72|6044.72|0
1651230600000|2022-04-29 11:10:00|6046.95|6046.95|6046.96|6046.96|6048.11|6048.11|6046.95|6046.95|0
1651230900000|2022-04-29 11:15:00|6047.47|6047.47|6051.58|6051.58|6051.98|6051.98|6047.47|6047.47|0
1651231200000|2022-04-29 11:20:00|6050.64|6050.64|6049.71|6049.71|6050.79|6050.79|6049.24|6049.24|0
1651231500000|2022-04-29 11:25:00|6049.52|6049.52|6048.63|6048.63|6049.52|6049.52|6048.62|6048.62|0
1651231800000|2022-04-29 11:30:00|6048.52|6048.52|6050.45|6050.45|6051.04|6051.04|6048.52|6048.52|0
1651232100000|2022-04-29 11:35:00|6049.19|6049.19|6045.43|6045.43|6049.26|6049.26|6044.72|6044.72|0
1651232400000|2022-04-29 11:40:00|6044.99|6044.99|6047.88|6047.88|6047.88|6047.88|6044.82|6044.82|0
1651232700000|2022-04-29 11:45:00|6047.98|6047.98|6051.75|6051.75|6051.75|6051.75|6047.98|6047.98|0
1651233000000|2022-04-29 11:50:00|6050.87|6050.87|6048.5|6048.5|6050.87|6050.87|6048.5|6048.5|0
1651233300000|2022-04-29 11:55:00|6048.73|6048.73|6049.42|6049.42|6050.48|6050.48|6048.73|6048.73|0
1651233600000|2022-04-29 12:00:00|6048.54|6048.54|6047.34|6047.34|6048.54|6048.54|6047.34|6047.34|0
1651233900000|2022-04-29 12:05:00|6046.94|6046.94|6045.68|6045.68|6048.11|6048.11|6045.68|6045.68|0
1651234200000|2022-04-29 12:10:00|6045.81|6045.81|6044.86|6044.86|6046.2|6046.2|6044.86|6044.86|0
1651234500000|2022-04-29 12:15:00|6045.63|6045.63|6046.69|6046.69|6046.69|6046.69|6045.36|6045.36|0
1651234800000|2022-04-29 12:20:00|6046.99|6046.99|6050.72|6050.72|6050.72|6050.72|6046.66|6046.66|0
1651235100000|2022-04-29 12:25:00|6052.53|6052.53|6056.27|6056.27|6056.27|6056.27|6052.53|6052.53|0
1651235400000|2022-04-29 12:30:00|6056.77|6056.77|6047.56|6047.56|6056.77|6056.77|6047.56|6047.56|0
1651235700000|2022-04-29 12:35:00|6048.57|6048.57|6047.06|6047.06|6048.93|6048.93|6045.94|6045.94|0
1651236000000|2022-04-29 12:40:00|6046.36|6046.36|6046.4|6046.4|6046.51|6046.51|6044.39|6044.39|0
1651236300000|2022-04-29 12:45:00|6046.97|6046.97|6049.02|6049.02|6049.02|6049.02|6046.97|6046.97|0
1651236600000|2022-04-29 12:50:00|6048.23|6048.23|6049.37|6049.37|6049.37|6049.37|6047.22|6047.22|0
1651236900000|2022-04-29 12:55:00|6050.19|6050.19|6047.15|6047.15|6050.19|6050.19|6047.15|6047.15|0
1651237200000|2022-04-29 13:00:00|6045.72|6045.72|6047|6047|6047|6047|6043.79|6043.79|0
1651237500000|2022-04-29 13:05:00|6046.46|6046.46|6042.95|6042.95|6046.46|6046.46|6042.95|6042.95|0
1651237800000|2022-04-29 13:10:00|6042.64|6042.64|6041.41|6041.41|6042.64|6042.64|6041.37|6041.37|0
1651238100000|2022-04-29 13:15:00|6039.28|6039.28|6040.27|6040.27|6041|6041|6039.28|6039.28|0
1651238400000|2022-04-29 13:20:00|6039.2|6039.2|6036.18|6036.18|6039.2|6039.2|6035.71|6035.71|0
1651238700000|2022-04-29 13:25:00|6036.44|6036.44|6036.36|6036.36|6036.44|6036.44|6034.29|6034.29|0
1651239000000|2022-04-29 13:30:00|6036.13|6036.13|6038.44|6038.44|6039.21|6039.21|6034.35|6034.35|0
1651239300000|2022-04-29 13:35:00|6044.06|6044.06|6047.05|6047.05|6047.51|6047.51|6044.06|6044.06|0
1651239600000|2022-04-29 13:40:00|6046.96|6046.96|6040.11|6040.11|6046.96|6046.96|6040.11|6040.11|0
1651239900000|2022-04-29 13:45:00|6038.11|6038.11|6046.15|6046.15|6046.15|6046.15|6038.11|6038.11|0
1651240200000|2022-04-29 13:50:00|6045.49|6045.49|6050.65|6050.65|6051.1|6051.1|6045.49|6045.49|0
1651240500000|2022-04-29 13:55:00|6048.58|6048.58|6046.3|6046.3|6048.68|6048.68|6046.3|6046.3|0
1651240800000|2022-04-29 14:00:00|6049.43|6049.43|6047.52|6047.52|6049.43|6049.43|6045.63|6045.63|0
1651241100000|2022-04-29 14:05:00|6047.26|6047.26|6042.94|6042.94|6048.25|6048.25|6042.94|6042.94|0
1651241400000|2022-04-29 14:10:00|6043.33|6043.33|6042.5|6042.5|6044.32|6044.32|6042.2|6042.2|0
1651241700000|2022-04-29 14:15:00|6042.09|6042.09|6031.76|6031.76|6042.55|6042.55|6031.76|6031.76|0
1651242000000|2022-04-29 14:20:00|6032.46|6032.46|6038.47|6038.47|6038.47|6038.47|6032.21|6032.21|0
1651242300000|2022-04-29 14:25:00|6035.56|6035.56|6025.98|6025.98|6035.56|6035.56|6025.98|6025.98|0
1651242600000|2022-04-29 14:30:00|6023.7|6023.7|6028.72|6028.72|6028.72|6028.72|6023.7|6023.7|0
1651242900000|2022-04-29 14:35:00|6027.63|6027.63|6023.33|6023.33|6027.63|6027.63|6022.45|6022.45|0
1651243200000|2022-04-29 14:40:00|6023.47|6023.47|6022.26|6022.26|6023.47|6023.47|6021.72|6021.72|0
1651243500000|2022-04-29 14:45:00|6022.71|6022.71|6021.09|6021.09|6022.82|6022.82|6019.98|6019.98|0
1651243800000|2022-04-29 14:50:00|6021.53|6021.53|6022.62|6022.62|6022.62|6022.62|6020.66|6020.66|0
1651244100000|2022-04-29 14:55:00|6023.69|6023.69|6027.12|6027.12|6028.5|6028.5|6023.69|6023.69|0
1651244400000|2022-04-29 15:00:00|6031.36|6031.36|6033.22|6033.22|6033.77|6033.77|6031.36|6031.36|0
1651244700000|2022-04-29 15:05:00|6034.12|6034.12|6040.25|6040.25|6040.82|6040.82|6034.12|6034.12|0
1651245000000|2022-04-29 15:10:00|6041.39|6041.39|6039.8|6039.8|6041.39|6041.39|6039.39|6039.39|0
1651245300000|2022-04-29 15:15:00|6042.6|6042.6|6047.14|6047.14|6047.14|6047.14|6042.6|6042.6|0
1651245600000|2022-04-29 15:20:00|6046.67|6046.67|6048.1|6048.1|6048.1|6048.1|6045.91|6045.91|0
1651245900000|2022-04-29 15:25:00|6050.81|6050.81|6046.78|6046.78|6050.81|6050.81|6045.35|6045.35|0
1651562100000|2022-05-03 07:15:00|6067.39|6067.39|6067.83|6067.83|6067.83|6067.83|6066.88|6066.88|0
1651562400000|2022-05-03 07:20:00|6068.81|6068.81|6074.83|6074.83|6074.83|6074.83|6068.81|6068.81|0
1651562700000|2022-05-03 07:25:00|6076.08|6076.08|6073.11|6073.11|6076.26|6076.26|6073.11|6073.11|0
1651563000000|2022-05-03 07:30:00|6072.92|6072.92|6068.63|6068.63|6072.92|6072.92|6067.51|6067.51|0
1651563300000|2022-05-03 07:35:00|6070.08|6070.08|6068.91|6068.91|6070.08|6070.08|6068.76|6068.76|0
1651563600000|2022-05-03 07:40:00|6069.38|6069.38|6066.85|6066.85|6069.38|6069.38|6066.85|6066.85|0
1651563900000|2022-05-03 07:45:00|6064.72|6064.72|6058.56|6058.56|6064.72|6064.72|6058.56|6058.56|0
1651564200000|2022-05-03 07:50:00|6055.95|6055.95|6061.05|6061.05|6061.05|6061.05|6055.91|6055.91|0
1651564500000|2022-05-03 07:55:00|6066.25|6066.25|6065.66|6065.66|6066.99|6066.99|6063.5|6063.5|0
1651564800000|2022-05-03 08:00:00|6066.42|6066.42|6070.81|6070.81|6070.81|6070.81|6065.84|6065.84|0
1651565100000|2022-05-03 08:05:00|6073.41|6073.41|6074.6|6074.6|6074.6|6074.6|6072.97|6072.97|0
1651565400000|2022-05-03 08:10:00|6074.39|6074.39|6072.27|6072.27|6074.39|6074.39|6072.24|6072.24|0
1651565700000|2022-05-03 08:15:00|6072.4|6072.4|6073.41|6073.41|6073.44|6073.44|6071.86|6071.86|0
1651566000000|2022-05-03 08:20:00|6070.55|6070.55|6071.32|6071.32|6071.37|6071.37|6070.55|6070.55|0
1651566300000|2022-05-03 08:25:00|6070.68|6070.68|6073.23|6073.23|6074.93|6074.93|6070.68|6070.68|0
1651566600000|2022-05-03 08:30:00|6072.69|6072.69|6071.47|6071.47|6072.69|6072.69|6071.27|6071.27|0
1651566900000|2022-05-03 08:35:00|6073.84|6073.84|6074.57|6074.57|6076.62|6076.62|6073.84|6073.84|0
1651567200000|2022-05-03 08:40:00|6071.22|6071.22|6069|6069|6073.36|6073.36|6069|6069|0
1651567500000|2022-05-03 08:45:00|6069.07|6069.07|6068.43|6068.43|6069.07|6069.07|6066.09|6066.09|0
1651567800000|2022-05-03 08:50:00|6068.74|6068.74|6066.74|6066.74|6069.01|6069.01|6066.74|6066.74|0
1651568100000|2022-05-03 08:55:00|6067.08|6067.08|6068.32|6068.32|6068.32|6068.32|6064.9|6064.9|0
1651568400000|2022-05-03 09:00:00|6067.95|6067.95|6066.16|6066.16|6067.95|6067.95|6066.06|6066.06|0
1651568700000|2022-05-03 09:05:00|6066.5|6066.5|6063.29|6063.29|6066.5|6066.5|6061.84|6061.84|0
1651569000000|2022-05-03 09:10:00|6065.76|6065.76|6070.25|6070.25|6070.25|6070.25|6065.76|6065.76|0
1651569300000|2022-05-03 09:15:00|6068.57|6068.57|6069.32|6069.32|6069.81|6069.81|6068.34|6068.34|0
1651569600000|2022-05-03 09:20:00|6071.17|6071.17|6067.24|6067.24|6071.17|6071.17|6067.24|6067.24|0
1651569900000|2022-05-03 09:25:00|6067.38|6067.38|6063.7|6063.7|6067.38|6067.38|6063.7|6063.7|0
1651570200000|2022-05-03 09:30:00|6062.76|6062.76|6061.92|6061.92|6062.76|6062.76|6061.92|6061.92|0
1651570500000|2022-05-03 09:35:00|6061.28|6061.28|6062.81|6062.81|6063.28|6063.28|6061.28|6061.28|0
1651570800000|2022-05-03 09:40:00|6062.03|6062.03|6065.15|6065.15|6065.15|6065.15|6062.03|6062.03|0
1651571100000|2022-05-03 09:45:00|6064.23|6064.23|6064.86|6064.86|6065.12|6065.12|6064.06|6064.06|0
1651571400000|2022-05-03 09:50:00|6065.78|6065.78|6065.62|6065.62|6066.04|6066.04|6064.04|6064.04|0
1651571700000|2022-05-03 09:55:00|6066.44|6066.44|6067.18|6067.18|6067.47|6067.47|6066.44|6066.44|0
1651572000000|2022-05-03 10:00:00|6067.79|6067.79|6068.68|6068.68|6068.68|6068.68|6065.62|6065.62|0
1651572300000|2022-05-03 10:05:00|6068.4|6068.4|6063.9|6063.9|6068.4|6068.4|6063.9|6063.9|0
1651572600000|2022-05-03 10:10:00|6064.91|6064.91|6063.22|6063.22|6064.91|6064.91|6062.34|6062.34|0
1651572900000|2022-05-03 10:15:00|6063.65|6063.65|6063.69|6063.69|6063.84|6063.84|6062.2|6062.2|0
1651573200000|2022-05-03 10:20:00|6063.07|6063.07|6061.48|6061.48|6064.39|6064.39|6061.06|6061.06|0
1651573500000|2022-05-03 10:25:00|6061.39|6061.39|6060.01|6060.01|6061.39|6061.39|6059.17|6059.17|0
1651573800000|2022-05-03 10:30:00|6059.99|6059.99|6058.47|6058.47|6059.99|6059.99|6057.32|6057.32|0
1651574100000|2022-05-03 10:35:00|6058.72|6058.72|6054.94|6054.94|6058.72|6058.72|6053.98|6053.98|0
1651574400000|2022-05-03 10:40:00|6055.33|6055.33|6055.21|6055.21|6055.33|6055.33|6054.51|6054.51|0
1651574700000|2022-05-03 10:45:00|6055.66|6055.66|6053.54|6053.54|6055.66|6055.66|6053.54|6053.54|0
1651575000000|2022-05-03 10:50:00|6053.91|6053.91|6055.81|6055.81|6055.81|6055.81|6053.6|6053.6|0
1651575300000|2022-05-03 10:55:00|6055.79|6055.79|6056.64|6056.64|6057.23|6057.23|6055.79|6055.79|0
1651575600000|2022-05-03 11:00:00|6055.81|6055.81|6055.08|6055.08|6058.1|6058.1|6055.08|6055.08|0
1651575900000|2022-05-03 11:05:00|6054.38|6054.38|6055.01|6055.01|6055.01|6055.01|6053.8|6053.8|0
1651576200000|2022-05-03 11:10:00|6056.4|6056.4|6059.6|6059.6|6059.85|6059.85|6056.4|6056.4|0
1651576500000|2022-05-03 11:15:00|6060.2|6060.2|6061.24|6061.24|6061.24|6061.24|6060.2|6060.2|0
1651576800000|2022-05-03 11:20:00|6060.27|6060.27|6063.03|6063.03|6063.03|6063.03|6060.27|6060.27|0
1651577100000|2022-05-03 11:25:00|6063.65|6063.65|6064.16|6064.16|6064.47|6064.47|6063.18|6063.18|0
1651577400000|2022-05-03 11:30:00|6064.42|6064.42|6064.25|6064.25|6065.1|6065.1|6064.25|6064.25|0
1651577700000|2022-05-03 11:35:00|6064.18|6064.18|6066.9|6066.9|6066.9|6066.9|6064.18|6064.18|0
1651578000000|2022-05-03 11:40:00|6068.05|6068.05|6068.11|6068.11|6068.34|6068.34|6067.81|6067.81|0
1651578300000|2022-05-03 11:45:00|6068.05|6068.05|6067.52|6067.52|6068.05|6068.05|6066.57|6066.57|0
1651578600000|2022-05-03 11:50:00|6069.99|6069.99|6070.26|6070.26|6070.65|6070.65|6069.8|6069.8|0
1651578900000|2022-05-03 11:55:00|6072.04|6072.04|6073.39|6073.39|6074.33|6074.33|6072.04|6072.04|0
1651579200000|2022-05-03 12:00:00|6071.43|6071.43|6076|6076|6076.9|6076.9|6071.43|6071.43|0
1651579500000|2022-05-03 12:05:00|6076.44|6076.44|6071.68|6071.68|6076.44|6076.44|6071.68|6071.68|0
1651579800000|2022-05-03 12:10:00|6069.34|6069.34|6071.23|6071.23|6071.33|6071.33|6069.34|6069.34|0
1651580100000|2022-05-03 12:15:00|6070.75|6070.75|6068.43|6068.43|6070.75|6070.75|6068.43|6068.43|0
1651580400000|2022-05-03 12:20:00|6068.45|6068.45|6069.3|6069.3|6069.53|6069.53|6068.42|6068.42|0
1651580700000|2022-05-03 12:25:00|6069.02|6069.02|6072.2|6072.2|6072.2|6072.2|6069.02|6069.02|0
1651581000000|2022-05-03 12:30:00|6073.3|6073.3|6071.8|6071.8|6073.42|6073.42|6071.11|6071.11|0
1651581300000|2022-05-03 12:35:00|6069.17|6069.17|6068.66|6068.66|6069.42|6069.42|6068.56|6068.56|0
1651581600000|2022-05-03 12:40:00|6069.16|6069.16|6070.13|6070.13|6070.13|6070.13|6069.13|6069.13|0
1651581900000|2022-05-03 12:45:00|6070.27|6070.27|6070.7|6070.7|6070.7|6070.7|6069.8|6069.8|0
1651582200000|2022-05-03 12:50:00|6071.32|6071.32|6070.22|6070.22|6071.39|6071.39|6070.11|6070.11|0
1651582500000|2022-05-03 12:55:00|6069.88|6069.88|6067.61|6067.61|6072.07|6072.07|6067.61|6067.61|0
1651582800000|2022-05-03 13:00:00|6066.38|6066.38|6064.98|6064.98|6067.05|6067.05|6064.98|6064.98|0
1651583100000|2022-05-03 13:05:00|6064.65|6064.65|6064.73|6064.73|6066.62|6066.62|6064.65|6064.65|0
1651583400000|2022-05-03 13:10:00|6064.53|6064.53|6063.41|6063.41|6064.53|6064.53|6062.86|6062.86|0
1651583700000|2022-05-03 13:15:00|6062.82|6062.82|6066.85|6066.85|6066.85|6066.85|6062.82|6062.82|0
1651584000000|2022-05-03 13:20:00|6066.07|6066.07|6065.6|6065.6|6066.93|6066.93|6065.6|6065.6|0
1651584300000|2022-05-03 13:25:00|6066.2|6066.2|6065.19|6065.19|6066.2|6066.2|6064.07|6064.07|0
1651584600000|2022-05-03 13:30:00|6066.21|6066.21|6075.14|6075.14|6075.14|6075.14|6061.05|6061.05|0
1651584900000|2022-05-03 13:35:00|6079.75|6079.75|6072.54|6072.54|6079.75|6079.75|6072.54|6072.54|0
1651585200000|2022-05-03 13:40:00|6074.73|6074.73|6074.23|6074.23|6075.98|6075.98|6073.64|6073.64|0
1651585500000|2022-05-03 13:45:00|6069.72|6069.72|6068.74|6068.74|6069.72|6069.72|6068.5|6068.5|0
1651585800000|2022-05-03 13:50:00|6066.58|6066.58|6069.63|6069.63|6071.33|6071.33|6066.58|6066.58|0
1651586100000|2022-05-03 13:55:00|6072.19|6072.19|6072.24|6072.24|6074.15|6074.15|6071.24|6071.24|0
1651586400000|2022-05-03 14:00:00|6075.3|6075.3|6081.14|6081.14|6083.23|6083.23|6075.3|6075.3|0
1651586700000|2022-05-03 14:05:00|6084.32|6084.32|6077.38|6077.38|6084.32|6084.32|6077.38|6077.38|0
1651587000000|2022-05-03 14:10:00|6077.74|6077.74|6076.35|6076.35|6077.8|6077.8|6076.35|6076.35|0
1651587300000|2022-05-03 14:15:00|6078.87|6078.87|6073.22|6073.22|6078.87|6078.87|6070.58|6070.58|0
1651587600000|2022-05-03 14:20:00|6073.28|6073.28|6069.3|6069.3|6074.09|6074.09|6069.3|6069.3|0
1651587900000|2022-05-03 14:25:00|6068.57|6068.57|6071.06|6071.06|6071.06|6071.06|6068.57|6068.57|0
1651588200000|2022-05-03 14:30:00|6070.9|6070.9|6070.34|6070.34|6070.9|6070.9|6068.36|6068.36|0
1651588500000|2022-05-03 14:35:00|6069.2|6069.2|6062.49|6062.49|6069.2|6069.2|6062.49|6062.49|0
1651588800000|2022-05-03 14:40:00|6060.1|6060.1|6057.3|6057.3|6060.12|6060.12|6057.3|6057.3|0
1651589100000|2022-05-03 14:45:00|6058.96|6058.96|6057.03|6057.03|6058.96|6058.96|6055.25|6055.25|0
1651589400000|2022-05-03 14:50:00|6057.35|6057.35|6066.88|6066.88|6066.88|6066.88|6057.35|6057.35|0
1651589700000|2022-05-03 14:55:00|6065.78|6065.78|6062.68|6062.68|6065.8|6065.8|6062.68|6062.68|0
1651590000000|2022-05-03 15:00:00|6060.55|6060.55|6063.36|6063.36|6063.36|6063.36|6060.05|6060.05|0
1651590300000|2022-05-03 15:05:00|6063.91|6063.91|6075.05|6075.05|6075.05|6075.05|6063.91|6063.91|0
1651590600000|2022-05-03 15:10:00|6073.64|6073.64|6066.16|6066.16|6073.8|6073.8|6066.16|6066.16|0
1651590900000|2022-05-03 15:15:00|6067.73|6067.73|6066.05|6066.05|6070.05|6070.05|6066.05|6066.05|0
1651591200000|2022-05-03 15:20:00|6067.45|6067.45|6065.82|6065.82|6068.45|6068.45|6065.82|6065.82|0
1651591500000|2022-05-03 15:25:00|6065.34|6065.34|6059.68|6059.68|6066.51|6066.51|6059.68|6059.68|0
1651648500000|2022-05-04 07:15:00|6069.65|6069.65|6065.15|6065.15|6071.41|6071.41|6065.15|6065.15|0
1651648800000|2022-05-04 07:20:00|6068|6068|6075.44|6075.44|6075.44|6075.44|6068|6068|0
1651649100000|2022-05-04 07:25:00|6074.67|6074.67|6073.26|6073.26|6074.67|6074.67|6070.85|6070.85|0
1651649400000|2022-05-04 07:30:00|6074.23|6074.23|6072.46|6072.46|6074.23|6074.23|6070.46|6070.46|0
1651649700000|2022-05-04 07:35:00|6073.39|6073.39|6071.43|6071.43|6073.39|6073.39|6067.09|6067.09|0
1651650000000|2022-05-04 07:40:00|6074.73|6074.73|6074.96|6074.96|6077.96|6077.96|6074.73|6074.73|0
1651650300000|2022-05-04 07:45:00|6076.62|6076.62|6076.43|6076.43|6078.73|6078.73|6076.43|6076.43|0
1651650600000|2022-05-04 07:50:00|6078|6078|6085.32|6085.32|6085.32|6085.32|6078|6078|0
1651650900000|2022-05-04 07:55:00|6087.24|6087.24|6087.8|6087.8|6089.89|6089.89|6086.46|6086.46|0
1651651200000|2022-05-04 08:00:00|6087.59|6087.59|6083.6|6083.6|6087.59|6087.59|6083.6|6083.6|0
1651651500000|2022-05-04 08:05:00|6085.97|6085.97|6080.19|6080.19|6085.97|6085.97|6079.62|6079.62|0
1651651800000|2022-05-04 08:10:00|6083.7|6083.7|6081.43|6081.43|6083.7|6083.7|6080.99|6080.99|0
1651652100000|2022-05-04 08:15:00|6081.97|6081.97|6079.37|6079.37|6081.97|6081.97|6079.37|6079.37|0
1651652400000|2022-05-04 08:20:00|6077.46|6077.46|6072.21|6072.21|6078.84|6078.84|6072.21|6072.21|0
1651652700000|2022-05-04 08:25:00|6071.89|6071.89|6070.17|6070.17|6071.89|6071.89|6070.17|6070.17|0
1651653000000|2022-05-04 08:30:00|6068.54|6068.54|6065.7|6065.7|6068.54|6068.54|6065.5|6065.5|0
1651653300000|2022-05-04 08:35:00|6065.34|6065.34|6062.72|6062.72|6065.38|6065.38|6062.4|6062.4|0
1651653600000|2022-05-04 08:40:00|6063.14|6063.14|6067.51|6067.51|6067.51|6067.51|6063.14|6063.14|0
1651653900000|2022-05-04 08:45:00|6067.19|6067.19|6066.58|6066.58|6068.07|6068.07|6065.51|6065.51|0
1651654200000|2022-05-04 08:50:00|6064.26|6064.26|6061.29|6061.29|6064.26|6064.26|6061.29|6061.29|0
1651654500000|2022-05-04 08:55:00|6060.12|6060.12|6059.55|6059.55|6060.12|6060.12|6059.3|6059.3|0
1651654800000|2022-05-04 09:00:00|6059.57|6059.57|6056.71|6056.71|6059.57|6059.57|6056.21|6056.21|0
1651655100000|2022-05-04 09:05:00|6058.93|6058.93|6055.39|6055.39|6058.93|6058.93|6054.91|6054.91|0
1651655400000|2022-05-04 09:10:00|6055.49|6055.49|6059.55|6059.55|6059.93|6059.93|6055.49|6055.49|0
1651655700000|2022-05-04 09:15:00|6058.93|6058.93|6061.15|6061.15|6061.15|6061.15|6058.93|6058.93|0
1651656000000|2022-05-04 09:20:00|6061.28|6061.28|6062.09|6062.09|6062.09|6062.09|6059.87|6059.87|0
1651656300000|2022-05-04 09:25:00|6063.6|6063.6|6061.1|6061.1|6064.04|6064.04|6061.1|6061.1|0
1651656600000|2022-05-04 09:30:00|6060.02|6060.02|6063.09|6063.09|6064.12|6064.12|6060.02|6060.02|0
1651656900000|2022-05-04 09:35:00|6062.24|6062.24|6059.67|6059.67|6062.24|6062.24|6059.67|6059.67|0
1651657200000|2022-05-04 09:40:00|6060.5|6060.5|6059.84|6059.84|6062.84|6062.84|6059.84|6059.84|0
1651657500000|2022-05-04 09:45:00|6059.58|6059.58|6056.78|6056.78|6059.58|6059.58|6056.78|6056.78|0
1651657800000|2022-05-04 09:50:00|6056.33|6056.33|6059.18|6059.18|6059.18|6059.18|6056.33|6056.33|0
1651658100000|2022-05-04 09:55:00|6059.71|6059.71|6065.9|6065.9|6065.9|6065.9|6059.71|6059.71|0
1651658400000|2022-05-04 10:00:00|6065.76|6065.76|6068.36|6068.36|6068.83|6068.83|6065.29|6065.29|0
1651658700000|2022-05-04 10:05:00|6069.13|6069.13|6068.51|6068.51|6069.13|6069.13|6066.76|6066.76|0
1651659000000|2022-05-04 10:10:00|6068.35|6068.35|6071.31|6071.31|6071.31|6071.31|6068.35|6068.35|0
1651659300000|2022-05-04 10:15:00|6070.48|6070.48|6070.34|6070.34|6070.48|6070.48|6069.21|6069.21|0
1651659600000|2022-05-04 10:20:00|6068.44|6068.44|6068.83|6068.83|6071.09|6071.09|6068.44|6068.44|0
1651659900000|2022-05-04 10:25:00|6068.27|6068.27|6070.55|6070.55|6070.55|6070.55|6067.06|6067.06|0
1651660200000|2022-05-04 10:30:00|6070.97|6070.97|6068.47|6068.47|6072.04|6072.04|6068.3|6068.3|0
1651660500000|2022-05-04 10:35:00|6068.1|6068.1|6069.6|6069.6|6069.6|6069.6|6068.1|6068.1|0
1651660800000|2022-05-04 10:40:00|6069.91|6069.91|6068.68|6068.68|6070.21|6070.21|6068.68|6068.68|0
1651661100000|2022-05-04 10:45:00|6067.23|6067.23|6069.08|6069.08|6069.08|6069.08|6067.23|6067.23|0
1651661400000|2022-05-04 10:50:00|6068.77|6068.77|6070.65|6070.65|6070.65|6070.65|6068.77|6068.77|0
1651661700000|2022-05-04 10:55:00|6071.28|6071.28|6068.79|6068.79|6072.09|6072.09|6068.79|6068.79|0
1651662000000|2022-05-04 11:00:00|6068.75|6068.75|6072.56|6072.56|6072.56|6072.56|6068.75|6068.75|0
1651662300000|2022-05-04 11:05:00|6073.03|6073.03|6071.94|6071.94|6073.03|6073.03|6070.23|6070.23|0
1651662600000|2022-05-04 11:10:00|6072.6|6072.6|6072.26|6072.26|6072.62|6072.62|6070.7|6070.7|0
1651662900000|2022-05-04 11:15:00|6073.15|6073.15|6075.25|6075.25|6075.25|6075.25|6072.9|6072.9|0
1651663200000|2022-05-04 11:20:00|6076.36|6076.36|6077.72|6077.72|6078.87|6078.87|6076.36|6076.36|0
1651663500000|2022-05-04 11:25:00|6078.23|6078.23|6077.43|6077.43|6078.23|6078.23|6075.96|6075.96|0
1651663800000|2022-05-04 11:30:00|6078.54|6078.54|6075.12|6075.12|6078.54|6078.54|6074.75|6074.75|0
1651664100000|2022-05-04 11:35:00|6074.79|6074.79|6074.75|6074.75|6074.79|6074.79|6072.92|6072.92|0
1651664400000|2022-05-04 11:40:00|6072.77|6072.77|6072.39|6072.39|6072.77|6072.77|6071.94|6071.94|0
1651664700000|2022-05-04 11:45:00|6072.46|6072.46|6073.8|6073.8|6073.8|6073.8|6072.46|6072.46|0
1651665000000|2022-05-04 11:50:00|6071.75|6071.75|6071.26|6071.26|6071.75|6071.75|6069.69|6069.69|0
1651665300000|2022-05-04 11:55:00|6069.78|6069.78|6068.73|6068.73|6069.78|6069.78|6068.12|6068.12|0
1651665600000|2022-05-04 12:00:00|6070.87|6070.87|6067.84|6067.84|6070.87|6070.87|6067.73|6067.73|0
1651665900000|2022-05-04 12:05:00|6067.46|6067.46|6064.05|6064.05|6067.87|6067.87|6064.05|6064.05|0
1651666200000|2022-05-04 12:10:00|6063.97|6063.97|6063.95|6063.95|6063.97|6063.97|6063.61|6063.61|0
1651666500000|2022-05-04 12:15:00|6064.3|6064.3|6068.13|6068.13|6068.13|6068.13|6064.3|6064.3|0
1651666800000|2022-05-04 12:20:00|6068.21|6068.21|6068.18|6068.18|6068.33|6068.33|6067.29|6067.29|0
1651667100000|2022-05-04 12:25:00|6066.24|6066.24|6061.35|6061.35|6066.24|6066.24|6061.35|6061.35|0
1651667400000|2022-05-04 12:30:00|6060.35|6060.35|6066.63|6066.63|6066.63|6066.63|6059.99|6059.99|0
1651667700000|2022-05-04 12:35:00|6065.68|6065.68|6069.78|6069.78|6069.78|6069.78|6065.68|6065.68|0
1651668000000|2022-05-04 12:40:00|6070.12|6070.12|6066.92|6066.92|6071.01|6071.01|6066.92|6066.92|0
1651668300000|2022-05-04 12:45:00|6066.86|6066.86|6068.77|6068.77|6069.42|6069.42|6066.86|6066.86|0
1651668600000|2022-05-04 12:50:00|6068.5|6068.5|6061.94|6061.94|6068.5|6068.5|6061.94|6061.94|0
1651668900000|2022-05-04 12:55:00|6061|6061|6057.67|6057.67|6061|6061|6057.46|6057.46|0
1651669200000|2022-05-04 13:00:00|6057.72|6057.72|6060.41|6060.41|6060.41|6060.41|6057.72|6057.72|0
1651669500000|2022-05-04 13:05:00|6060.66|6060.66|6059.84|6059.84|6060.66|6060.66|6059.45|6059.45|0
1651669800000|2022-05-04 13:10:00|6061.1|6061.1|6061.45|6061.45|6065.39|6065.39|6061.1|6061.1|0
1651670100000|2022-05-04 13:15:00|6061.88|6061.88|6065.28|6065.28|6065.28|6065.28|6061.88|6061.88|0
1651670400000|2022-05-04 13:20:00|6063.66|6063.66|6068.22|6068.22|6068.22|6068.22|6063.66|6063.66|0
1651670700000|2022-05-04 13:25:00|6069.65|6069.65|6070.51|6070.51|6072.1|6072.1|6069.65|6069.65|0
1651671000000|2022-05-04 13:30:00|6067.74|6067.74|6062.55|6062.55|6067.74|6067.74|6061.63|6061.63|0
1651671300000|2022-05-04 13:35:00|6063.28|6063.28|6062.53|6062.53|6063.28|6063.28|6061.19|6061.19|0
1651671600000|2022-05-04 13:40:00|6062.96|6062.96|6061.36|6061.36|6063.02|6063.02|6060.39|6060.39|0
1651671900000|2022-05-04 13:45:00|6062.18|6062.18|6064.04|6064.04|6064.31|6064.31|6061.18|6061.18|0
1651672200000|2022-05-04 13:50:00|6064.98|6064.98|6066.07|6066.07|6066.88|6066.88|6064.98|6064.98|0
1651672500000|2022-05-04 13:55:00|6059.62|6059.62|6062.62|6062.62|6062.82|6062.82|6059.62|6059.62|0
1651672800000|2022-05-04 14:00:00|6062.65|6062.65|6058.99|6058.99|6062.65|6062.65|6058.64|6058.64|0
1651673100000|2022-05-04 14:05:00|6060.58|6060.58|6061|6061|6061|6061|6058.95|6058.95|0
1651673400000|2022-05-04 14:10:00|6060.62|6060.62|6060.9|6060.9|6061.29|6061.29|6060.11|6060.11|0
1651673700000|2022-05-04 14:15:00|6058.13|6058.13|6057.71|6057.71|6058.13|6058.13|6055.73|6055.73|0
1651674000000|2022-05-04 14:20:00|6056.86|6056.86|6056.54|6056.54|6056.86|6056.86|6054.86|6054.86|0
1651674300000|2022-05-04 14:25:00|6058.2|6058.2|6058.95|6058.95|6059.4|6059.4|6056.94|6056.94|0
1651674600000|2022-05-04 14:30:00|6059.79|6059.79|6056.18|6056.18|6059.91|6059.91|6056.18|6056.18|0
1651674900000|2022-05-04 14:35:00|6054.89|6054.89|6054.2|6054.2|6056.78|6056.78|6054.2|6054.2|0
1651675200000|2022-05-04 14:40:00|6056.17|6056.17|6056.22|6056.22|6059.11|6059.11|6055.55|6055.55|0
1651675500000|2022-05-04 14:45:00|6056.15|6056.15|6057.25|6057.25|6057.25|6057.25|6056.04|6056.04|0
1651675800000|2022-05-04 14:50:00|6055.33|6055.33|6054.51|6054.51|6055.68|6055.68|6054.24|6054.24|0
1651676100000|2022-05-04 14:55:00|6053.09|6053.09|6050.4|6050.4|6053.09|6053.09|6049.6|6049.6|0
1651676400000|2022-05-04 15:00:00|6050.16|6050.16|6047.39|6047.39|6050.16|6050.16|6047.39|6047.39|0
1651676700000|2022-05-04 15:05:00|6046|6046|6048.23|6048.23|6048.23|6048.23|6045.24|6045.24|0
1651677000000|2022-05-04 15:10:00|6050.18|6050.18|6051.96|6051.96|6051.96|6051.96|6050.18|6050.18|0
1651677300000|2022-05-04 15:15:00|6052.24|6052.24|6052.95|6052.95|6052.98|6052.98|6051.57|6051.57|0
1651677600000|2022-05-04 15:20:00|6053.16|6053.16|6059.06|6059.06|6059.06|6059.06|6053.16|6053.16|0
1651677900000|2022-05-04 15:25:00|6054.53|6054.53|6047.59|6047.59|6054.53|6054.53|6047.59|6047.59|0
1651734900000|2022-05-05 07:15:00|6145.86|6145.86|6141.05|6141.05|6145.86|6145.86|6141.05|6141.05|0
1651735200000|2022-05-05 07:20:00|6137.5|6137.5|6135.89|6135.89|6137.5|6137.5|6132.72|6132.72|0
1651735500000|2022-05-05 07:25:00|6132.59|6132.59|6137.42|6137.42|6137.42|6137.42|6129.59|6129.59|0
1651735800000|2022-05-05 07:30:00|6137.14|6137.14|6121.12|6121.12|6137.14|6137.14|6121.12|6121.12|0
1651736100000|2022-05-05 07:35:00|6115.34|6115.34|6116.31|6116.31|6118.82|6118.82|6114.47|6114.47|0
1651736400000|2022-05-05 07:40:00|6109.62|6109.62|6112.84|6112.84|6112.84|6112.84|6109.62|6109.62|0
1651736700000|2022-05-05 07:45:00|6114.83|6114.83|6118.1|6118.1|6118.1|6118.1|6114.45|6114.45|0
1651737000000|2022-05-05 07:50:00|6119.77|6119.77|6121.88|6121.88|6122.44|6122.44|6119.09|6119.09|0
1651737300000|2022-05-05 07:55:00|6122.25|6122.25|6119.45|6119.45|6122.25|6122.25|6119.45|6119.45|0
1651737600000|2022-05-05 08:00:00|6117.16|6117.16|6113.19|6113.19|6117.16|6117.16|6113.11|6113.11|0
1651737900000|2022-05-05 08:05:00|6111.84|6111.84|6114.58|6114.58|6114.58|6114.58|6111.12|6111.12|0
1651738200000|2022-05-05 08:10:00|6112.62|6112.62|6119.66|6119.66|6119.66|6119.66|6111.97|6111.97|0
1651738500000|2022-05-05 08:15:00|6119.82|6119.82|6123|6123|6125.27|6125.27|6119.82|6119.82|0
1651738800000|2022-05-05 08:20:00|6124.1|6124.1|6126.19|6126.19|6126.22|6126.22|6124.1|6124.1|0
1651739100000|2022-05-05 08:25:00|6126.15|6126.15|6125.42|6125.42|6126.15|6126.15|6123.5|6123.5|0
1651739400000|2022-05-05 08:30:00|6125.2|6125.2|6126.13|6126.13|6126.13|6126.13|6124.63|6124.63|0
1651739700000|2022-05-05 08:35:00|6125.65|6125.65|6126.52|6126.52|6126.52|6126.52|6125.3|6125.3|0
1651740000000|2022-05-05 08:40:00|6125.28|6125.28|6116.84|6116.84|6125.28|6125.28|6116.84|6116.84|0
1651740300000|2022-05-05 08:45:00|6113.84|6113.84|6113.03|6113.03|6114.17|6114.17|6112.7|6112.7|0
1651740600000|2022-05-05 08:50:00|6114.05|6114.05|6106.83|6106.83|6114.05|6114.05|6106.83|6106.83|0
1651740900000|2022-05-05 08:55:00|6107.48|6107.48|6103.12|6103.12|6107.48|6107.48|6103.12|6103.12|0
1651741200000|2022-05-05 09:00:00|6104.11|6104.11|6100.57|6100.57|6104.11|6104.11|6100.57|6100.57|0
1651741500000|2022-05-05 09:05:00|6101.63|6101.63|6101.84|6101.84|6102.23|6102.23|6100.68|6100.68|0
1651741800000|2022-05-05 09:10:00|6101.16|6101.16|6104.1|6104.1|6104.89|6104.89|6100.97|6100.97|0
1651742100000|2022-05-05 09:15:00|6102.18|6102.18|6097.97|6097.97|6102.18|6102.18|6097.29|6097.29|0
1651742400000|2022-05-05 09:20:00|6097.77|6097.77|6090.04|6090.04|6097.77|6097.77|6090.04|6090.04|0
1651742700000|2022-05-05 09:25:00|6089.61|6089.61|6094.22|6094.22|6094.22|6094.22|6089.09|6089.09|0
1651743000000|2022-05-05 09:30:00|6094.3|6094.3|6096.11|6096.11|6096.63|6096.63|6094.3|6094.3|0
1651743300000|2022-05-05 09:35:00|6095.71|6095.71|6096.76|6096.76|6097.44|6097.44|6095.43|6095.43|0
1651743600000|2022-05-05 09:40:00|6096.9|6096.9|6098.92|6098.92|6098.92|6098.92|6095.23|6095.23|0
1651743900000|2022-05-05 09:45:00|6099.9|6099.9|6099.03|6099.03|6099.9|6099.9|6098.93|6098.93|0
1651744200000|2022-05-05 09:50:00|6097.99|6097.99|6095.54|6095.54|6098.9|6098.9|6095.54|6095.54|0
1651744500000|2022-05-05 09:55:00|6094.18|6094.18|6096.26|6096.26|6096.26|6096.26|6094.18|6094.18|0
1651744800000|2022-05-05 10:00:00|6096.51|6096.51|6097.06|6097.06|6097.06|6097.06|6095.97|6095.97|0
1651745100000|2022-05-05 10:05:00|6098.2|6098.2|6098.08|6098.08|6098.43|6098.43|6097.17|6097.17|0
1651745400000|2022-05-05 10:10:00|6097.93|6097.93|6100.23|6100.23|6100.4|6100.4|6097.93|6097.93|0
1651745700000|2022-05-05 10:15:00|6099.71|6099.71|6100.13|6100.13|6100.68|6100.68|6099.45|6099.45|0
1651746000000|2022-05-05 10:20:00|6101.1|6101.1|6102.38|6102.38|6102.68|6102.68|6100.82|6100.82|0
1651746300000|2022-05-05 10:25:00|6103.75|6103.75|6104.18|6104.18|6104.75|6104.75|6103.75|6103.75|0
1651746600000|2022-05-05 10:30:00|6105.25|6105.25|6107.51|6107.51|6107.51|6107.51|6105.25|6105.25|0
1651746900000|2022-05-05 10:35:00|6108.66|6108.66|6108.14|6108.14|6110.13|6110.13|6108.14|6108.14|0
1651747200000|2022-05-05 10:40:00|6107.67|6107.67|6108.78|6108.78|6109.59|6109.59|6107.67|6107.67|0
1651747500000|2022-05-05 10:45:00|6109.48|6109.48|6111.69|6111.69|6111.8|6111.8|6109.48|6109.48|0
1651747800000|2022-05-05 10:50:00|6112.15|6112.15|6113.57|6113.57|6113.64|6113.64|6112.15|6112.15|0
1651748100000|2022-05-05 10:55:00|6113.02|6113.02|6112.39|6112.39|6113.02|6113.02|6112.03|6112.03|0
1651748400000|2022-05-05 11:00:00|6114.51|6114.51|6115.57|6115.57|6115.57|6115.57|6111.33|6111.33|0
1651748700000|2022-05-05 11:05:00|6115.42|6115.42|6116.45|6116.45|6116.58|6116.58|6114.43|6114.43|0
1651749000000|2022-05-05 11:10:00|6114.75|6114.75|6112.7|6112.7|6115.43|6115.43|6112.7|6112.7|0
1651749300000|2022-05-05 11:15:00|6113.14|6113.14|6113.46|6113.46|6113.52|6113.52|6113.01|6113.01|0
1651749600000|2022-05-05 11:20:00|6111.54|6111.54|6109.2|6109.2|6111.54|6111.54|6109.2|6109.2|0
1651749900000|2022-05-05 11:25:00|6112.46|6112.46|6115.01|6115.01|6115.06|6115.06|6112.46|6112.46|0
1651750200000|2022-05-05 11:30:00|6112.03|6112.03|6112.16|6112.16|6113.64|6113.64|6112.03|6112.03|0
1651750500000|2022-05-05 11:35:00|6111.11|6111.11|6113.81|6113.81|6114.56|6114.56|6111.11|6111.11|0
1651750800000|2022-05-05 11:40:00|6114.82|6114.82|6117.75|6117.75|6118.66|6118.66|6114.82|6114.82|0
1651751100000|2022-05-05 11:45:00|6118.85|6118.85|6125.49|6125.49|6125.5|6125.5|6118.85|6118.85|0
1651751400000|2022-05-05 11:50:00|6125.63|6125.63|6123.13|6123.13|6126.22|6126.22|6123.13|6123.13|0
1651751700000|2022-05-05 11:55:00|6122.34|6122.34|6123.78|6123.78|6124.82|6124.82|6122.34|6122.34|0
1651752000000|2022-05-05 12:00:00|6123.39|6123.39|6121.53|6121.53|6123.39|6123.39|6121.53|6121.53|0
1651752300000|2022-05-05 12:05:00|6122.02|6122.02|6121.27|6121.27|6124.49|6124.49|6121.27|6121.27|0
1651752600000|2022-05-05 12:10:00|6121.85|6121.85|6121.25|6121.25|6121.97|6121.97|6121.11|6121.11|0
1651752900000|2022-05-05 12:15:00|6121.67|6121.67|6121.98|6121.98|6121.98|6121.98|6120.24|6120.24|0
1651753200000|2022-05-05 12:20:00|6121.48|6121.48|6119.54|6119.54|6122.35|6122.35|6119.54|6119.54|0
1651753500000|2022-05-05 12:25:00|6118.94|6118.94|6119.64|6119.64|6119.93|6119.93|6116.32|6116.32|0
1651753800000|2022-05-05 12:30:00|6119.13|6119.13|6113.86|6113.86|6119.13|6119.13|6113.86|6113.86|0
1651754100000|2022-05-05 12:35:00|6113.35|6113.35|6111.58|6111.58|6113.35|6113.35|6109.46|6109.46|0
1651754400000|2022-05-05 12:40:00|6111.42|6111.42|6107.45|6107.45|6111.42|6111.42|6107.45|6107.45|0
1651754700000|2022-05-05 12:45:00|6105.11|6105.11|6105.32|6105.32|6105.32|6105.32|6104.53|6104.53|0
1651755000000|2022-05-05 12:50:00|6103.86|6103.86|6106.04|6106.04|6106.04|6106.04|6103.29|6103.29|0
1651755300000|2022-05-05 12:55:00|6107.23|6107.23|6102.67|6102.67|6107.23|6107.23|6102.67|6102.67|0
1651755600000|2022-05-05 13:00:00|6103.42|6103.42|6105.02|6105.02|6106.26|6106.26|6103.42|6103.42|0
1651755900000|2022-05-05 13:05:00|6103.12|6103.12|6100.49|6100.49|6103.29|6103.29|6100.49|6100.49|0
1651756200000|2022-05-05 13:10:00|6101.11|6101.11|6097.14|6097.14|6101.22|6101.22|6097.14|6097.14|0
1651756500000|2022-05-05 13:15:00|6098.12|6098.12|6099.24|6099.24|6100.35|6100.35|6098.12|6098.12|0
1651756800000|2022-05-05 13:20:00|6097.48|6097.48|6095.45|6095.45|6099.82|6099.82|6095.45|6095.45|0
1651757100000|2022-05-05 13:25:00|6095.78|6095.78|6093.26|6093.26|6095.78|6095.78|6093.26|6093.26|0
1651757400000|2022-05-05 13:30:00|6092.75|6092.75|6094.02|6094.02|6094.02|6094.02|6091.77|6091.77|0
1651757700000|2022-05-05 13:35:00|6098.23|6098.23|6100.65|6100.65|6103.66|6103.66|6098.23|6098.23|0
1651758000000|2022-05-05 13:40:00|6100.01|6100.01|6097.48|6097.48|6100.01|6100.01|6096.65|6096.65|0
1651758300000|2022-05-05 13:45:00|6097.07|6097.07|6094.33|6094.33|6097.07|6097.07|6094.11|6094.11|0
1651758600000|2022-05-05 13:50:00|6093.27|6093.27|6097.06|6097.06|6097.37|6097.37|6093.27|6093.27|0
1651758900000|2022-05-05 13:55:00|6094.42|6094.42|6088.84|6088.84|6094.42|6094.42|6088.08|6088.08|0
1651759200000|2022-05-05 14:00:00|6088.13|6088.13|6079.32|6079.32|6088.13|6088.13|6079.32|6079.32|0
1651759500000|2022-05-05 14:05:00|6074.07|6074.07|6073.09|6073.09|6075.73|6075.73|6072.6|6072.6|0
1651759800000|2022-05-05 14:10:00|6072.97|6072.97|6070.46|6070.46|6073.56|6073.56|6070.46|6070.46|0
1651760100000|2022-05-05 14:15:00|6071.02|6071.02|6064.49|6064.49|6071.02|6071.02|6064.49|6064.49|0
1651760400000|2022-05-05 14:20:00|6062.69|6062.69|6054.21|6054.21|6062.69|6062.69|6054.21|6054.21|0
1651760700000|2022-05-05 14:25:00|6053.99|6053.99|6049.77|6049.77|6054.67|6054.67|6049.77|6049.77|0
1651761000000|2022-05-05 14:30:00|6047.36|6047.36|6046.01|6046.01|6052.07|6052.07|6046.01|6046.01|0
1651761300000|2022-05-05 14:35:00|6047.03|6047.03|6043.48|6043.48|6047.03|6047.03|6042.64|6042.64|0
1651761600000|2022-05-05 14:40:00|6041.22|6041.22|6048.25|6048.25|6048.25|6048.25|6041.22|6041.22|0
1651761900000|2022-05-05 14:45:00|6049.52|6049.52|6040.26|6040.26|6051.95|6051.95|6040.26|6040.26|0
1651762200000|2022-05-05 14:50:00|6040.2|6040.2|6039.72|6039.72|6042.76|6042.76|6039.21|6039.21|0
1651762500000|2022-05-05 14:55:00|6039.3|6039.3|6039.11|6039.11|6041.75|6041.75|6039.11|6039.11|0
1651762800000|2022-05-05 15:00:00|6041.65|6041.65|6035.65|6035.65|6041.65|6041.65|6035.65|6035.65|0
1651763100000|2022-05-05 15:05:00|6032.73|6032.73|6027.41|6027.41|6033.75|6033.75|6027.41|6027.41|0
1651763400000|2022-05-05 15:10:00|6028.11|6028.11|6025.39|6025.39|6028.52|6028.52|6025.39|6025.39|0
1651763700000|2022-05-05 15:15:00|6026.64|6026.64|6026.78|6026.78|6026.78|6026.78|6024.02|6024.02|0
1651764000000|2022-05-05 15:20:00|6027.49|6027.49|6026.05|6026.05|6027.49|6027.49|6023.54|6023.54|0
1651764300000|2022-05-05 15:25:00|6022.61|6022.61|6019.36|6019.36|6022.61|6022.61|6016.36|6016.36|0
1651821300000|2022-05-06 07:15:00|5996.6|5996.6|6000.67|6000.67|6002.76|6002.76|5996.6|5996.6|0
1651821600000|2022-05-06 07:20:00|6000.59|6000.59|5996.84|5996.84|6003.04|6003.04|5996.84|5996.84|0
1651821900000|2022-05-06 07:25:00|5994.76|5994.76|5994.42|5994.42|5997.09|5997.09|5994.42|5994.42|0
1651822200000|2022-05-06 07:30:00|5992.18|5992.18|5980.07|5980.07|5992.18|5992.18|5980.07|5980.07|0
1651822500000|2022-05-06 07:35:00|5979.35|5979.35|5978.35|5978.35|5979.35|5979.35|5976.32|5976.32|0
1651822800000|2022-05-06 07:40:00|5979.61|5979.61|5984.06|5984.06|5984.06|5984.06|5979.61|5979.61|0
1651823100000|2022-05-06 07:45:00|5982.58|5982.58|5981.79|5981.79|5982.58|5982.58|5980.68|5980.68|0
1651823400000|2022-05-06 07:50:00|5982.05|5982.05|5992.7|5992.7|5992.7|5992.7|5982.05|5982.05|0
1651823700000|2022-05-06 07:55:00|5993.97|5993.97|5986.09|5986.09|5994.75|5994.75|5986.09|5986.09|0
1651824000000|2022-05-06 08:00:00|5994.74|5994.74|5989.89|5989.89|5994.74|5994.74|5988.22|5988.22|0
1651824300000|2022-05-06 08:05:00|5988.43|5988.43|5993.05|5993.05|5995.2|5995.2|5988.43|5988.43|0
1651824600000|2022-05-06 08:10:00|5992.27|5992.27|5991.78|5991.78|5992.96|5992.96|5991.78|5991.78|0
1651824900000|2022-05-06 08:15:00|5990.1|5990.1|5982.62|5982.62|5990.1|5990.1|5982.51|5982.51|0
1651825200000|2022-05-06 08:20:00|5986.48|5986.48|5984.17|5984.17|5986.48|5986.48|5983.89|5983.89|0
1651825500000|2022-05-06 08:25:00|5982.84|5982.84|5979.82|5979.82|5982.84|5982.84|5979.82|5979.82|0
1651825800000|2022-05-06 08:30:00|5980.01|5980.01|5977.44|5977.44|5980.01|5980.01|5976.79|5976.79|0
1651826100000|2022-05-06 08:35:00|5973.76|5973.76|5963.94|5963.94|5973.76|5973.76|5963.94|5963.94|0
1651826400000|2022-05-06 08:40:00|5960.51|5960.51|5958.16|5958.16|5960.6|5960.6|5958.16|5958.16|0
1651826700000|2022-05-06 08:45:00|5956.2|5956.2|5949.68|5949.68|5956.2|5956.2|5949.68|5949.68|0
1651827000000|2022-05-06 08:50:00|5948.73|5948.73|5949.24|5949.24|5949.24|5949.24|5946.21|5946.21|0
1651827300000|2022-05-06 08:55:00|5946.57|5946.57|5950.89|5950.89|5950.89|5950.89|5946.57|5946.57|0
1651827600000|2022-05-06 09:00:00|5950.57|5950.57|5948.91|5948.91|5950.93|5950.93|5947.85|5947.85|0
1651827900000|2022-05-06 09:05:00|5948.69|5948.69|5944.43|5944.43|5948.69|5948.69|5944.43|5944.43|0
1651828200000|2022-05-06 09:10:00|5944.41|5944.41|5945.58|5945.58|5946.79|5946.79|5944.41|5944.41|0
1651828500000|2022-05-06 09:15:00|5945.33|5945.33|5944.67|5944.67|5945.75|5945.75|5944.51|5944.51|0
1651828800000|2022-05-06 09:20:00|5944.42|5944.42|5941.53|5941.53|5946.13|5946.13|5941.53|5941.53|0
1651829100000|2022-05-06 09:25:00|5942.87|5942.87|5941.85|5941.85|5944.58|5944.58|5941.85|5941.85|0
1651829400000|2022-05-06 09:30:00|5940.01|5940.01|5943.43|5943.43|5943.43|5943.43|5940.01|5940.01|0
1651829700000|2022-05-06 09:35:00|5944.43|5944.43|5946.19|5946.19|5946.19|5946.19|5943.52|5943.52|0
1651830000000|2022-05-06 09:40:00|5947.26|5947.26|5949.22|5949.22|5949.22|5949.22|5946.37|5946.37|0
1651830300000|2022-05-06 09:45:00|5948.47|5948.47|5951.77|5951.77|5953.25|5953.25|5948.47|5948.47|0
1651830600000|2022-05-06 09:50:00|5950.58|5950.58|5957.48|5957.48|5957.48|5957.48|5950.58|5950.58|0
1651830900000|2022-05-06 09:55:00|5959.83|5959.83|5964.46|5964.46|5964.46|5964.46|5958.87|5958.87|0
1651831200000|2022-05-06 10:00:00|5966.47|5966.47|5965.89|5965.89|5966.47|5966.47|5964.09|5964.09|0
1651831500000|2022-05-06 10:05:00|5965.21|5965.21|5963.1|5963.1|5965.82|5965.82|5963.1|5963.1|0
1651831800000|2022-05-06 10:10:00|5960.51|5960.51|5955.39|5955.39|5960.51|5960.51|5955.39|5955.39|0
1651832100000|2022-05-06 10:15:00|5953.98|5953.98|5949.68|5949.68|5954.83|5954.83|5949.68|5949.68|0
1651832400000|2022-05-06 10:20:00|5949.92|5949.92|5955.04|5955.04|5955.04|5955.04|5949.92|5949.92|0
1651832700000|2022-05-06 10:25:00|5956.61|5956.61|5960.44|5960.44|5960.55|5960.55|5956.61|5956.61|0
1651833000000|2022-05-06 10:30:00|5961.37|5961.37|5966.9|5966.9|5966.9|5966.9|5961.37|5961.37|0
1651833300000|2022-05-06 10:35:00|5966.93|5966.93|5962.21|5962.21|5966.93|5966.93|5962.21|5962.21|0
1651833600000|2022-05-06 10:40:00|5963.18|5963.18|5966.66|5966.66|5967.69|5967.69|5963.18|5963.18|0
1651833900000|2022-05-06 10:45:00|5965.76|5965.76|5964.58|5964.58|5965.76|5965.76|5963.23|5963.23|0
1651834200000|2022-05-06 10:50:00|5964.93|5964.93|5962.25|5962.25|5964.93|5964.93|5961.14|5961.14|0
1651834500000|2022-05-06 10:55:00|5962.89|5962.89|5959.19|5959.19|5962.89|5962.89|5958.18|5958.18|0
1651834800000|2022-05-06 11:00:00|5960.99|5960.99|5958.63|5958.63|5960.99|5960.99|5957.99|5957.99|0
1651835100000|2022-05-06 11:05:00|5961.35|5961.35|5961.38|5961.38|5961.57|5961.57|5961.35|5961.35|0
1651835400000|2022-05-06 11:10:00|5960.4|5960.4|5957.84|5957.84|5960.4|5960.4|5957.84|5957.84|0
1651835700000|2022-05-06 11:15:00|5954.17|5954.17|5952.63|5952.63|5954.17|5954.17|5952.63|5952.63|0
1651836000000|2022-05-06 11:20:00|5954.02|5954.02|5957.9|5957.9|5957.9|5957.9|5954.02|5954.02|0
1651836300000|2022-05-06 11:25:00|5958|5958|5952.12|5952.12|5958|5958|5952.12|5952.12|0
1651836600000|2022-05-06 11:30:00|5951.24|5951.24|5949.61|5949.61|5951.24|5951.24|5948.57|5948.57|0
1651836900000|2022-05-06 11:35:00|5952.02|5952.02|5953.89|5953.89|5953.89|5953.89|5951.17|5951.17|0
1651837200000|2022-05-06 11:40:00|5952.48|5952.48|5953.46|5953.46|5953.8|5953.8|5952.48|5952.48|0
1651837500000|2022-05-06 11:45:00|5953.69|5953.69|5954.73|5954.73|5954.73|5954.73|5952.75|5952.75|0
1651837800000|2022-05-06 11:50:00|5955|5955|5953.18|5953.18|5955|5955|5953.18|5953.18|0
1651838100000|2022-05-06 11:55:00|5951.69|5951.69|5952.13|5952.13|5952.13|5952.13|5950.17|5950.17|0
1651838400000|2022-05-06 12:00:00|5951.8|5951.8|5951.28|5951.28|5951.8|5951.8|5950.47|5950.47|0
1651838700000|2022-05-06 12:05:00|5953.95|5953.95|5951.72|5951.72|5953.95|5953.95|5951.59|5951.59|0
1651839000000|2022-05-06 12:10:00|5951.71|5951.71|5950.86|5950.86|5952.42|5952.42|5950.86|5950.86|0
1651839300000|2022-05-06 12:15:00|5949.51|5949.51|5952.16|5952.16|5952.16|5952.16|5949.51|5949.51|0
1651839600000|2022-05-06 12:20:00|5952.53|5952.53|5951.83|5951.83|5952.53|5952.53|5950.43|5950.43|0
1651839900000|2022-05-06 12:25:00|5951.48|5951.48|5951.22|5951.22|5951.48|5951.48|5948.09|5948.09|0
1651840200000|2022-05-06 12:30:00|5949.14|5949.14|5953.98|5953.98|5974.74|5974.74|5949.14|5949.14|0
1651840500000|2022-05-06 12:35:00|5955.52|5955.52|5957.87|5957.87|5961.3|5961.3|5955.52|5955.52|0
1651840800000|2022-05-06 12:40:00|5959.17|5959.17|5958.72|5958.72|5959.81|5959.81|5957.6|5957.6|0
1651841100000|2022-05-06 12:45:00|5957.47|5957.47|5951.54|5951.54|5957.47|5957.47|5951.54|5951.54|0
1651841400000|2022-05-06 12:50:00|5950.38|5950.38|5943.38|5943.38|5950.38|5950.38|5943.38|5943.38|0
1651841700000|2022-05-06 12:55:00|5943.14|5943.14|5932.55|5932.55|5943.14|5943.14|5932.2|5932.2|0
1651842000000|2022-05-06 13:00:00|5932.26|5932.26|5936.89|5936.89|5936.89|5936.89|5932.26|5932.26|0
1651842300000|2022-05-06 13:05:00|5936.78|5936.78|5935.81|5935.81|5937.61|5937.61|5935.45|5935.45|0
1651842600000|2022-05-06 13:10:00|5936.55|5936.55|5937.23|5937.23|5938.39|5938.39|5936.55|5936.55|0
1651842900000|2022-05-06 13:15:00|5938.69|5938.69|5936.68|5936.68|5938.69|5938.69|5936.68|5936.68|0
1651843200000|2022-05-06 13:20:00|5936.8|5936.8|5935.6|5935.6|5937.71|5937.71|5935.6|5935.6|0
1651843500000|2022-05-06 13:25:00|5935.95|5935.95|5934.88|5934.88|5935.95|5935.95|5934.33|5934.33|0
1651843800000|2022-05-06 13:30:00|5935.83|5935.83|5930.37|5930.37|5938.89|5938.89|5930.37|5930.37|0
1651844100000|2022-05-06 13:35:00|5928.48|5928.48|5922.02|5922.02|5928.48|5928.48|5922.02|5922.02|0
1651844400000|2022-05-06 13:40:00|5919.59|5919.59|5914.77|5914.77|5919.88|5919.88|5914.77|5914.77|0
1651844700000|2022-05-06 13:45:00|5911.87|5911.87|5904.15|5904.15|5911.87|5911.87|5902.19|5902.19|0
1651845000000|2022-05-06 13:50:00|5907.62|5907.62|5906.49|5906.49|5909.93|5909.93|5906.08|5906.08|0
1651845300000|2022-05-06 13:55:00|5904.27|5904.27|5904.52|5904.52|5904.52|5904.52|5901.61|5901.61|0
1651845600000|2022-05-06 14:00:00|5905.59|5905.59|5903.74|5903.74|5906.48|5906.48|5902.46|5902.46|0
1651845900000|2022-05-06 14:05:00|5904.42|5904.42|5916.52|5916.52|5921.1|5921.1|5904.42|5904.42|0
1651846200000|2022-05-06 14:10:00|5914.43|5914.43|5912.57|5912.57|5914.43|5914.43|5909.31|5909.31|0
1651846500000|2022-05-06 14:15:00|5911.8|5911.8|5926.15|5926.15|5926.15|5926.15|5911.8|5911.8|0
1651846800000|2022-05-06 14:20:00|5927.76|5927.76|5922.72|5922.72|5927.76|5927.76|5922.29|5922.29|0
1651847100000|2022-05-06 14:25:00|5922.15|5922.15|5922.93|5922.93|5926.37|5926.37|5922.15|5922.15|0
1651847400000|2022-05-06 14:30:00|5914.31|5914.31|5914.97|5914.97|5916.34|5916.34|5913.86|5913.86|0
1651847700000|2022-05-06 14:35:00|5913.49|5913.49|5905.1|5905.1|5913.49|5913.49|5905.1|5905.1|0
1651848000000|2022-05-06 14:40:00|5907.44|5907.44|5918.85|5918.85|5919.24|5919.24|5907.44|5907.44|0
1651848300000|2022-05-06 14:45:00|5917.61|5917.61|5928.56|5928.56|5932.02|5932.02|5917.61|5917.61|0
1651848600000|2022-05-06 14:50:00|5930.09|5930.09|5930.87|5930.87|5930.87|5930.87|5929.56|5929.56|0
1651848900000|2022-05-06 14:55:00|5934.2|5934.2|5942.51|5942.51|5942.51|5942.51|5934.06|5934.06|0
1651849200000|2022-05-06 15:00:00|5942.39|5942.39|5928.69|5928.69|5942.39|5942.39|5928.69|5928.69|0
1651849500000|2022-05-06 15:05:00|5928.32|5928.32|5929.73|5929.73|5929.73|5929.73|5926.7|5926.7|0
1651849800000|2022-05-06 15:10:00|5928.84|5928.84|5931.76|5931.76|5931.76|5931.76|5926.33|5926.33|0
1651850100000|2022-05-06 15:15:00|5931.59|5931.59|5938.67|5938.67|5939.42|5939.42|5931.59|5931.59|0
1651850400000|2022-05-06 15:20:00|5939.62|5939.62|5942.16|5942.16|5942.16|5942.16|5937.12|5937.12|0
1651850700000|2022-05-06 15:25:00|5943.99|5943.99|5937.47|5937.47|5943.99|5943.99|5937.47|5937.47|0
1652080500000|2022-05-09 07:15:00|5922.85|5922.85|5909.96|5909.96|5922.85|5922.85|5909.96|5909.96|0
1652080800000|2022-05-09 07:20:00|5907.4|5907.4|5900.74|5900.74|5907.4|5907.4|5900.74|5900.74|0
1652081100000|2022-05-09 07:25:00|5901.2|5901.2|5903.34|5903.34|5904.39|5904.39|5900.57|5900.57|0
1652081400000|2022-05-09 07:30:00|5902.37|5902.37|5900.82|5900.82|5902.37|5902.37|5898.54|5898.54|0
1652081700000|2022-05-09 07:35:00|5901.52|5901.52|5902.08|5902.08|5907.99|5907.99|5901.52|5901.52|0
1652082000000|2022-05-09 07:40:00|5900.11|5900.11|5895.55|5895.55|5900.11|5900.11|5895.55|5895.55|0
1652082300000|2022-05-09 07:45:00|5893.95|5893.95|5895.18|5895.18|5895.18|5895.18|5893.02|5893.02|0
1652082600000|2022-05-09 07:50:00|5896.62|5896.62|5892.73|5892.73|5896.62|5896.62|5892.73|5892.73|0
1652082900000|2022-05-09 07:55:00|5892.51|5892.51|5884|5884|5892.51|5892.51|5884|5884|0
1652083200000|2022-05-09 08:00:00|5884.3|5884.3|5877.65|5877.65|5884.3|5884.3|5877.65|5877.65|0
1652083500000|2022-05-09 08:05:00|5877.88|5877.88|5879.43|5879.43|5879.43|5879.43|5876.23|5876.23|0
1652083800000|2022-05-09 08:10:00|5878.84|5878.84|5876.98|5876.98|5879.82|5879.82|5876.4|5876.4|0
1652084100000|2022-05-09 08:15:00|5874.43|5874.43|5875.03|5875.03|5875.03|5875.03|5873.48|5873.48|0
1652084400000|2022-05-09 08:20:00|5872.27|5872.27|5872.09|5872.09|5874.02|5874.02|5872.09|5872.09|0
1652084700000|2022-05-09 08:25:00|5869.09|5869.09|5866.38|5866.38|5869.94|5869.94|5866.38|5866.38|0
1652085000000|2022-05-09 08:30:00|5866.12|5866.12|5855.66|5855.66|5866.12|5866.12|5855.66|5855.66|0
1652085300000|2022-05-09 08:35:00|5854.36|5854.36|5848.93|5848.93|5854.36|5854.36|5848.93|5848.93|0
1652085600000|2022-05-09 08:40:00|5849.4|5849.4|5854.4|5854.4|5854.4|5854.4|5849.4|5849.4|0
1652085900000|2022-05-09 08:45:00|5854.59|5854.59|5856.56|5856.56|5857.69|5857.69|5854.59|5854.59|0
1652086200000|2022-05-09 08:50:00|5857.49|5857.49|5860.06|5860.06|5861.26|5861.26|5857.49|5857.49|0
1652086500000|2022-05-09 08:55:00|5861.17|5861.17|5859.46|5859.46|5861.65|5861.65|5859.46|5859.46|0
1652086800000|2022-05-09 09:00:00|5859.63|5859.63|5858.31|5858.31|5862.08|5862.08|5858.31|5858.31|0
1652087100000|2022-05-09 09:05:00|5856.7|5856.7|5853.67|5853.67|5856.7|5856.7|5853.67|5853.67|0
1652087400000|2022-05-09 09:10:00|5852.9|5852.9|5858.56|5858.56|5858.56|5858.56|5852.9|5852.9|0
1652087700000|2022-05-09 09:15:00|5860.73|5860.73|5861.73|5861.73|5861.73|5861.73|5859.23|5859.23|0
1652088000000|2022-05-09 09:20:00|5860.77|5860.77|5863.45|5863.45|5863.45|5863.45|5860.77|5860.77|0
1652088300000|2022-05-09 09:25:00|5863.98|5863.98|5861.55|5861.55|5865.74|5865.74|5861.55|5861.55|0
1652088600000|2022-05-09 09:30:00|5860.08|5860.08|5860.11|5860.11|5861.94|5861.94|5860.08|5860.08|0
1652088900000|2022-05-09 09:35:00|5859.7|5859.7|5858.27|5858.27|5859.93|5859.93|5857.69|5857.69|0
1652089200000|2022-05-09 09:40:00|5856.57|5856.57|5856.48|5856.48|5856.57|5856.57|5854.11|5854.11|0
1652089500000|2022-05-09 09:45:00|5857.25|5857.25|5852.44|5852.44|5857.25|5857.25|5852.44|5852.44|0
1652089800000|2022-05-09 09:50:00|5851.84|5851.84|5853.14|5853.14|5854.56|5854.56|5851.84|5851.84|0
1652090100000|2022-05-09 09:55:00|5851.07|5851.07|5849.68|5849.68|5852.03|5852.03|5849.68|5849.68|0
1652090400000|2022-05-09 10:00:00|5852.71|5852.71|5855.68|5855.68|5855.68|5855.68|5852.71|5852.71|0
1652090700000|2022-05-09 10:05:00|5856.28|5856.28|5856.39|5856.39|5857.7|5857.7|5856.28|5856.28|0
1652091000000|2022-05-09 10:10:00|5856.2|5856.2|5852.58|5852.58|5856.2|5856.2|5852.58|5852.58|0
1652091300000|2022-05-09 10:15:00|5851.76|5851.76|5854.46|5854.46|5854.46|5854.46|5851.76|5851.76|0
1652091600000|2022-05-09 10:20:00|5852.59|5852.59|5845.86|5845.86|5852.63|5852.63|5845.86|5845.86|0
1652091900000|2022-05-09 10:25:00|5842.91|5842.91|5841.81|5841.81|5842.91|5842.91|5841.81|5841.81|0
1652092200000|2022-05-09 10:30:00|5841.63|5841.63|5837.29|5837.29|5843.34|5843.34|5837.29|5837.29|0
1652092500000|2022-05-09 10:35:00|5837.89|5837.89|5833.9|5833.9|5837.89|5837.89|5833.9|5833.9|0
1652092800000|2022-05-09 10:40:00|5833.04|5833.04|5835.23|5835.23|5835.8|5835.8|5833.04|5833.04|0
1652093100000|2022-05-09 10:45:00|5834.33|5834.33|5836.61|5836.61|5836.61|5836.61|5833.52|5833.52|0
1652093400000|2022-05-09 10:50:00|5840.5|5840.5|5843.61|5843.61|5843.61|5843.61|5840.5|5840.5|0
1652093700000|2022-05-09 10:55:00|5843.66|5843.66|5840.04|5840.04|5844.35|5844.35|5840.04|5840.04|0
1652094000000|2022-05-09 11:00:00|5840.1|5840.1|5845.27|5845.27|5845.27|5845.27|5840.1|5840.1|0
1652094300000|2022-05-09 11:05:00|5845.79|5845.79|5844.88|5844.88|5846.35|5846.35|5844.88|5844.88|0
1652094600000|2022-05-09 11:10:00|5841.11|5841.11|5835.41|5835.41|5841.11|5841.11|5835.41|5835.41|0
1652094900000|2022-05-09 11:15:00|5835.57|5835.57|5832.84|5832.84|5835.65|5835.65|5832.84|5832.84|0
1652095200000|2022-05-09 11:20:00|5833.05|5833.05|5831.83|5831.83|5833.05|5833.05|5831.5|5831.5|0
1652095500000|2022-05-09 11:25:00|5831.63|5831.63|5831.59|5831.59|5832.27|5832.27|5831.59|5831.59|0
1652095800000|2022-05-09 11:30:00|5831.19|5831.19|5829.79|5829.79|5831.19|5831.19|5829.05|5829.05|0
1652096100000|2022-05-09 11:35:00|5828.2|5828.2|5828.94|5828.94|5830.89|5830.89|5828.2|5828.2|0
1652096400000|2022-05-09 11:40:00|5830.06|5830.06|5828.18|5828.18|5830.14|5830.14|5828.18|5828.18|0
1652096700000|2022-05-09 11:45:00|5825.69|5825.69|5829.97|5829.97|5829.97|5829.97|5825.69|5825.69|0
1652097000000|2022-05-09 11:50:00|5830.69|5830.69|5833.43|5833.43|5833.43|5833.43|5830.69|5830.69|0
1652097300000|2022-05-09 11:55:00|5834.15|5834.15|5834.27|5834.27|5834.27|5834.27|5833.32|5833.32|0
1652097600000|2022-05-09 12:00:00|5835.1|5835.1|5835.32|5835.32|5835.65|5835.65|5833.23|5833.23|0
1652097900000|2022-05-09 12:05:00|5836.25|5836.25|5845.22|5845.22|5845.22|5845.22|5836.25|5836.25|0
1652098200000|2022-05-09 12:10:00|5844.79|5844.79|5844.93|5844.93|5844.93|5844.93|5842.41|5842.41|0
1652098500000|2022-05-09 12:15:00|5844.86|5844.86|5843.28|5843.28|5845.11|5845.11|5842.96|5842.96|0
1652098800000|2022-05-09 12:20:00|5840.73|5840.73|5838.97|5838.97|5840.73|5840.73|5838.84|5838.84|0
1652099100000|2022-05-09 12:25:00|5837.31|5837.31|5834.19|5834.19|5838|5838|5834.19|5834.19|0
1652099400000|2022-05-09 12:30:00|5834.5|5834.5|5832.21|5832.21|5834.5|5834.5|5831.19|5831.19|0
1652099700000|2022-05-09 12:35:00|5832.05|5832.05|5835.63|5835.63|5835.63|5835.63|5832.05|5832.05|0
1652100000000|2022-05-09 12:40:00|5838.1|5838.1|5844.66|5844.66|5845.59|5845.59|5838.1|5838.1|0
1652100300000|2022-05-09 12:45:00|5845.45|5845.45|5843.92|5843.92|5846.32|5846.32|5843.55|5843.55|0
1652100600000|2022-05-09 12:50:00|5844.33|5844.33|5846.51|5846.51|5846.92|5846.92|5844.33|5844.33|0
1652100900000|2022-05-09 12:55:00|5846.53|5846.53|5846.21|5846.21|5846.53|5846.53|5845.11|5845.11|0
1652101200000|2022-05-09 13:00:00|5846.81|5846.81|5847.74|5847.74|5848.17|5848.17|5846.5|5846.5|0
1652101500000|2022-05-09 13:05:00|5847.47|5847.47|5849.47|5849.47|5849.47|5849.47|5846.49|5846.49|0
1652101800000|2022-05-09 13:10:00|5849.29|5849.29|5851.1|5851.1|5851.1|5851.1|5848.03|5848.03|0
1652102100000|2022-05-09 13:15:00|5852.12|5852.12|5851.72|5851.72|5853.66|5853.66|5851.72|5851.72|0
1652102400000|2022-05-09 13:20:00|5851.49|5851.49|5852.44|5852.44|5852.44|5852.44|5851.49|5851.49|0
1652102700000|2022-05-09 13:25:00|5852.86|5852.86|5860.99|5860.99|5860.99|5860.99|5852.86|5852.86|0
1652103000000|2022-05-09 13:30:00|5860.09|5860.09|5853.62|5853.62|5860.09|5860.09|5853.62|5853.62|0
1652103300000|2022-05-09 13:35:00|5853.81|5853.81|5868.27|5868.27|5868.27|5868.27|5853.81|5853.81|0
1652103600000|2022-05-09 13:40:00|5871.96|5871.96|5865.05|5865.05|5871.96|5871.96|5865.05|5865.05|0
1652103900000|2022-05-09 13:45:00|5866.04|5866.04|5849.58|5849.58|5866.04|5866.04|5849.58|5849.58|0
1652104200000|2022-05-09 13:50:00|5850.69|5850.69|5855.97|5855.97|5855.97|5855.97|5849.37|5849.37|0
1652104500000|2022-05-09 13:55:00|5858.63|5858.63|5854.01|5854.01|5858.63|5858.63|5851.46|5851.46|0
1652104800000|2022-05-09 14:00:00|5854.39|5854.39|5854.13|5854.13|5854.39|5854.39|5850.69|5850.69|0
1652105100000|2022-05-09 14:05:00|5848.88|5848.88|5847.64|5847.64|5848.88|5848.88|5847.29|5847.29|0
1652105400000|2022-05-09 14:10:00|5844.36|5844.36|5845.58|5845.58|5845.7|5845.7|5843.54|5843.54|0
1652105700000|2022-05-09 14:15:00|5842.95|5842.95|5841.48|5841.48|5844.18|5844.18|5841.48|5841.48|0
1652106000000|2022-05-09 14:20:00|5842.37|5842.37|5842.95|5842.95|5844.2|5844.2|5842.37|5842.37|0
1652106300000|2022-05-09 14:25:00|5839.47|5839.47|5833.12|5833.12|5839.47|5839.47|5833.12|5833.12|0
1652106600000|2022-05-09 14:30:00|5830.64|5830.64|5824.55|5824.55|5830.64|5830.64|5824.55|5824.55|0
1652106900000|2022-05-09 14:35:00|5825.37|5825.37|5822.37|5822.37|5826.45|5826.45|5822.37|5822.37|0
1652107200000|2022-05-09 14:40:00|5820.69|5820.69|5823.07|5823.07|5825.34|5825.34|5820.69|5820.69|0
1652107500000|2022-05-09 14:45:00|5822.93|5822.93|5828.5|5828.5|5828.5|5828.5|5822.93|5822.93|0
1652107800000|2022-05-09 14:50:00|5828.97|5828.97|5825.93|5825.93|5830.22|5830.22|5825.93|5825.93|0
1652108100000|2022-05-09 14:55:00|5822.08|5822.08|5820.85|5820.85|5822.16|5822.16|5820.85|5820.85|0
1652108400000|2022-05-09 15:00:00|5820.71|5820.71|5811.84|5811.84|5820.71|5820.71|5811.84|5811.84|0
1652108700000|2022-05-09 15:05:00|5813.89|5813.89|5809.2|5809.2|5813.89|5813.89|5808.74|5808.74|0
1652109000000|2022-05-09 15:10:00|5807.99|5807.99|5813.01|5813.01|5813.01|5813.01|5807.99|5807.99|0
1652109300000|2022-05-09 15:15:00|5811.53|5811.53|5818.83|5818.83|5819.98|5819.98|5811.33|5811.33|0
1652109600000|2022-05-09 15:20:00|5818.09|5818.09|5811.43|5811.43|5818.09|5818.09|5811.43|5811.43|0
1652109900000|2022-05-09 15:25:00|5810.86|5810.86|5810.87|5810.87|5810.87|5810.87|5808.62|5808.62|0
1652166900000|2022-05-10 07:15:00|5828.96|5828.96|5836.27|5836.27|5836.53|5836.53|5828.96|5828.96|0
1652167200000|2022-05-10 07:20:00|5839.31|5839.31|5842.84|5842.84|5842.84|5842.84|5837.64|5837.64|0
1652167500000|2022-05-10 07:25:00|5843.62|5843.62|5841.62|5841.62|5845.32|5845.32|5840.94|5840.94|0
1652167800000|2022-05-10 07:30:00|5840.84|5840.84|5838.38|5838.38|5840.84|5840.84|5833.77|5833.77|0
1652168100000|2022-05-10 07:35:00|5838.63|5838.63|5841.04|5841.04|5841.04|5841.04|5836.95|5836.95|0
1652168400000|2022-05-10 07:40:00|5844.94|5844.94|5840.62|5840.62|5846.45|5846.45|5840.62|5840.62|0
1652168700000|2022-05-10 07:45:00|5842.22|5842.22|5845.87|5845.87|5846.69|5846.69|5842.22|5842.22|0
1652169000000|2022-05-10 07:50:00|5843.44|5843.44|5845.8|5845.8|5848.55|5848.55|5843.44|5843.44|0
1652169300000|2022-05-10 07:55:00|5846.8|5846.8|5851.84|5851.84|5851.84|5851.84|5846.8|5846.8|0
1652169600000|2022-05-10 08:00:00|5851.53|5851.53|5848.46|5848.46|5851.74|5851.74|5848.46|5848.46|0
1652169900000|2022-05-10 08:05:00|5849.24|5849.24|5855.34|5855.34|5855.34|5855.34|5849.24|5849.24|0
1652170200000|2022-05-10 08:10:00|5856.71|5856.71|5854.4|5854.4|5857.73|5857.73|5854.4|5854.4|0
1652170500000|2022-05-10 08:15:00|5853.8|5853.8|5854.81|5854.81|5855.26|5855.26|5852.87|5852.87|0
1652170800000|2022-05-10 08:20:00|5854.89|5854.89|5856.22|5856.22|5856.22|5856.22|5854.89|5854.89|0
1652171100000|2022-05-10 08:25:00|5855.49|5855.49|5858.29|5858.29|5858.29|5858.29|5855.49|5855.49|0
1652171400000|2022-05-10 08:30:00|5855.81|5855.81|5859.86|5859.86|5859.86|5859.86|5855.81|5855.81|0
1652171700000|2022-05-10 08:35:00|5858.79|5858.79|5861.4|5861.4|5861.4|5861.4|5858.79|5858.79|0
1652172000000|2022-05-10 08:40:00|5859.93|5859.93|5855.59|5855.59|5859.93|5859.93|5855.59|5855.59|0
1652172300000|2022-05-10 08:45:00|5854.11|5854.11|5852.53|5852.53|5854.11|5854.11|5851.37|5851.37|0
1652172600000|2022-05-10 08:50:00|5852.6|5852.6|5849.5|5849.5|5852.6|5852.6|5849.5|5849.5|0
1652172900000|2022-05-10 08:55:00|5848.23|5848.23|5852.55|5852.55|5852.55|5852.55|5848.19|5848.19|0
1652173200000|2022-05-10 09:00:00|5853.85|5853.85|5851.25|5851.25|5853.85|5853.85|5851.08|5851.08|0
1652173500000|2022-05-10 09:05:00|5850.54|5850.54|5854|5854|5854|5854|5850.54|5850.54|0
1652173800000|2022-05-10 09:10:00|5854.17|5854.17|5854.4|5854.4|5854.67|5854.67|5854.17|5854.17|0
1652174100000|2022-05-10 09:15:00|5855.89|5855.89|5856.46|5856.46|5856.69|5856.69|5855.89|5855.89|0
1652174400000|2022-05-10 09:20:00|5856.07|5856.07|5855.54|5855.54|5856.49|5856.49|5855.15|5855.15|0
1652174700000|2022-05-10 09:25:00|5854.17|5854.17|5851.8|5851.8|5854.17|5854.17|5851.28|5851.28|0
1652175000000|2022-05-10 09:30:00|5850.39|5850.39|5852.16|5852.16|5852.16|5852.16|5849.66|5849.66|0
1652175300000|2022-05-10 09:35:00|5851.24|5851.24|5849.18|5849.18|5851.24|5851.24|5848.72|5848.72|0
1652175600000|2022-05-10 09:40:00|5848.41|5848.41|5847.89|5847.89|5848.53|5848.53|5847.89|5847.89|0
1652175900000|2022-05-10 09:45:00|5849|5849|5849.13|5849.13|5849.96|5849.96|5849|5849|0
1652176200000|2022-05-10 09:50:00|5849.07|5849.07|5841.35|5841.35|5849.07|5849.07|5841.35|5841.35|0
1652176500000|2022-05-10 09:55:00|5839.48|5839.48|5834.64|5834.64|5839.48|5839.48|5833.86|5833.86|0
1652176800000|2022-05-10 10:00:00|5833.77|5833.77|5841.51|5841.51|5841.51|5841.51|5833.77|5833.77|0
1652177100000|2022-05-10 10:05:00|5841.59|5841.59|5845.57|5845.57|5845.57|5845.57|5841.59|5841.59|0
1652177400000|2022-05-10 10:10:00|5843.6|5843.6|5846.58|5846.58|5846.58|5846.58|5843.6|5843.6|0
1652177700000|2022-05-10 10:15:00|5846.66|5846.66|5843.6|5843.6|5846.66|5846.66|5843.29|5843.29|0
1652178000000|2022-05-10 10:20:00|5844.33|5844.33|5843|5843|5845.09|5845.09|5842.97|5842.97|0
1652178300000|2022-05-10 10:25:00|5843.3|5843.3|5842.97|5842.97|5843.3|5843.3|5841.45|5841.45|0
1652178600000|2022-05-10 10:30:00|5844.7|5844.7|5845.91|5845.91|5846.56|5846.56|5844.36|5844.36|0
1652178900000|2022-05-10 10:35:00|5846.6|5846.6|5845.82|5845.82|5846.6|5846.6|5845.42|5845.42|0
1652179200000|2022-05-10 10:40:00|5847.92|5847.92|5843.79|5843.79|5847.92|5847.92|5843.68|5843.68|0
1652179500000|2022-05-10 10:45:00|5842.3|5842.3|5842.45|5842.45|5842.79|5842.79|5841.96|5841.96|0
1652179800000|2022-05-10 10:50:00|5843.36|5843.36|5846.35|5846.35|5846.35|5846.35|5843.36|5843.36|0
1652180100000|2022-05-10 10:55:00|5847.35|5847.35|5846.52|5846.52|5847.48|5847.48|5846.12|5846.12|0
1652180400000|2022-05-10 11:00:00|5845.3|5845.3|5846.69|5846.69|5847|5847|5845.3|5845.3|0
1652180700000|2022-05-10 11:05:00|5846.01|5846.01|5844.81|5844.81|5846.01|5846.01|5844.06|5844.06|0
1652181000000|2022-05-10 11:10:00|5845.11|5845.11|5846.39|5846.39|5846.7|5846.7|5845.11|5845.11|0
1652181300000|2022-05-10 11:15:00|5845.83|5845.83|5843.94|5843.94|5845.83|5845.83|5843.94|5843.94|0
1652181600000|2022-05-10 11:20:00|5841.7|5841.7|5846.08|5846.08|5846.08|5846.08|5841.47|5841.47|0
1652181900000|2022-05-10 11:25:00|5845.32|5845.32|5841.53|5841.53|5845.32|5845.32|5841.42|5841.42|0
1652182200000|2022-05-10 11:30:00|5841.55|5841.55|5841.27|5841.27|5841.55|5841.55|5840.97|5840.97|0
1652182500000|2022-05-10 11:35:00|5843.49|5843.49|5849.78|5849.78|5851.02|5851.02|5843.49|5843.49|0
1652182800000|2022-05-10 11:40:00|5851.18|5851.18|5851.53|5851.53|5853.11|5853.11|5850.74|5850.74|0
1652183100000|2022-05-10 11:45:00|5851.74|5851.74|5857.54|5857.54|5857.54|5857.54|5851.74|5851.74|0
1652183400000|2022-05-10 11:50:00|5856.6|5856.6|5857.81|5857.81|5857.81|5857.81|5856.6|5856.6|0
1652183700000|2022-05-10 11:55:00|5860.75|5860.75|5855.99|5855.99|5860.75|5860.75|5855.06|5855.06|0
1652184000000|2022-05-10 12:00:00|5856.06|5856.06|5859.89|5859.89|5859.89|5859.89|5856.06|5856.06|0
1652184300000|2022-05-10 12:05:00|5859.04|5859.04|5862.36|5862.36|5862.36|5862.36|5858.87|5858.87|0
1652184600000|2022-05-10 12:10:00|5863.7|5863.7|5861.39|5861.39|5863.7|5863.7|5861.39|5861.39|0
1652184900000|2022-05-10 12:15:00|5862.19|5862.19|5862.27|5862.27|5862.68|5862.68|5861.72|5861.72|0
1652185200000|2022-05-10 12:20:00|5863.13|5863.13|5863.64|5863.64|5864.66|5864.66|5862.91|5862.91|0
1652185500000|2022-05-10 12:25:00|5863.94|5863.94|5866.07|5866.07|5866.07|5866.07|5863.94|5863.94|0
1652185800000|2022-05-10 12:30:00|5865.94|5865.94|5866.88|5866.88|5867.71|5867.71|5864.79|5864.79|0
1652186100000|2022-05-10 12:35:00|5866.2|5866.2|5868.7|5868.7|5868.7|5868.7|5865.54|5865.54|0
1652186400000|2022-05-10 12:40:00|5869.48|5869.48|5870.13|5870.13|5870.34|5870.34|5869.21|5869.21|0
1652186700000|2022-05-10 12:45:00|5869.02|5869.02|5873.99|5873.99|5874.11|5874.11|5869.02|5869.02|0
1652187000000|2022-05-10 12:50:00|5874.81|5874.81|5877.24|5877.24|5877.24|5877.24|5873.45|5873.45|0
1652187300000|2022-05-10 12:55:00|5878.2|5878.2|5882.17|5882.17|5882.17|5882.17|5878.2|5878.2|0
1652187600000|2022-05-10 13:00:00|5883.16|5883.16|5884.77|5884.77|5884.77|5884.77|5882.43|5882.43|0
1652187900000|2022-05-10 13:05:00|5889.81|5889.81|5892.93|5892.93|5892.93|5892.93|5886.76|5886.76|0
1652188200000|2022-05-10 13:10:00|5895.27|5895.27|5894.58|5894.58|5895.68|5895.68|5893.93|5893.93|0
1652188500000|2022-05-10 13:15:00|5896.12|5896.12|5900.95|5900.95|5901.34|5901.34|5896.12|5896.12|0
1652188800000|2022-05-10 13:20:00|5900.92|5900.92|5901.19|5901.19|5901.91|5901.91|5900.74|5900.74|0
1652189100000|2022-05-10 13:25:00|5902.04|5902.04|5898.15|5898.15|5902.39|5902.39|5898.15|5898.15|0
1652189400000|2022-05-10 13:30:00|5899.12|5899.12|5900.06|5900.06|5905.25|5905.25|5899.12|5899.12|0
1652189700000|2022-05-10 13:35:00|5896.06|5896.06|5892.19|5892.19|5896.06|5896.06|5891.9|5891.9|0
1652190000000|2022-05-10 13:40:00|5889.3|5889.3|5884.09|5884.09|5889.3|5889.3|5884.06|5884.06|0
1652190300000|2022-05-10 13:45:00|5881.32|5881.32|5877.7|5877.7|5881.32|5881.32|5876.58|5876.58|0
1652190600000|2022-05-10 13:50:00|5876.88|5876.88|5882.72|5882.72|5882.72|5882.72|5876.65|5876.65|0
1652190900000|2022-05-10 13:55:00|5883.66|5883.66|5893.84|5893.84|5893.84|5893.84|5883.66|5883.66|0
1652191200000|2022-05-10 14:00:00|5895.61|5895.61|5893.33|5893.33|5895.61|5895.61|5891|5891|0
1652191500000|2022-05-10 14:05:00|5895.56|5895.56|5894.89|5894.89|5898.11|5898.11|5894.46|5894.46|0
1652191800000|2022-05-10 14:10:00|5891.6|5891.6|5888.61|5888.61|5891.6|5891.6|5887.23|5887.23|0
1652192100000|2022-05-10 14:15:00|5891.36|5891.36|5894.1|5894.1|5894.1|5894.1|5891.36|5891.36|0
1652192400000|2022-05-10 14:20:00|5893.55|5893.55|5891.67|5891.67|5894.72|5894.72|5891.67|5891.67|0
1652192700000|2022-05-10 14:25:00|5893.07|5893.07|5880.6|5880.6|5893.07|5893.07|5880.6|5880.6|0
1652193000000|2022-05-10 14:30:00|5878.32|5878.32|5879.8|5879.8|5880.24|5880.24|5878.32|5878.32|0
1652193300000|2022-05-10 14:35:00|5879.91|5879.91|5872.1|5872.1|5879.91|5879.91|5872.1|5872.1|0
1652193600000|2022-05-10 14:40:00|5872.69|5872.69|5867.41|5867.41|5872.69|5872.69|5867.41|5867.41|0
1652193900000|2022-05-10 14:45:00|5864.66|5864.66|5858.83|5858.83|5864.66|5864.66|5858.83|5858.83|0
1652194200000|2022-05-10 14:50:00|5860|5860|5859.87|5859.87|5861.66|5861.66|5858.89|5858.89|0
1652194500000|2022-05-10 14:55:00|5858.76|5858.76|5858.78|5858.78|5858.78|5858.78|5856.27|5856.27|0
1652194800000|2022-05-10 15:00:00|5856.46|5856.46|5857.61|5857.61|5859.4|5859.4|5856.46|5856.46|0
1652195100000|2022-05-10 15:05:00|5854.61|5854.61|5845.16|5845.16|5854.61|5854.61|5845.16|5845.16|0
1652195400000|2022-05-10 15:10:00|5844.89|5844.89|5845.82|5845.82|5845.82|5845.82|5844.15|5844.15|0
1652195700000|2022-05-10 15:15:00|5841.13|5841.13|5840.46|5840.46|5841.64|5841.64|5838.99|5838.99|0
1652196000000|2022-05-10 15:20:00|5841.17|5841.17|5840.5|5840.5|5841.17|5841.17|5837.7|5837.7|0
1652196300000|2022-05-10 15:25:00|5840.95|5840.95|5833.1|5833.1|5840.95|5840.95|5833.1|5833.1|0
1652253300000|2022-05-11 07:15:00|5851.57|5851.57|5857.71|5857.71|5857.71|5857.71|5846.18|5846.18|0
1652253600000|2022-05-11 07:20:00|5857.69|5857.69|5862.31|5862.31|5863.06|5863.06|5857.69|5857.69|0
1652253900000|2022-05-11 07:25:00|5855.98|5855.98|5854.09|5854.09|5858.02|5858.02|5854.09|5854.09|0
1652254200000|2022-05-11 07:30:00|5854.77|5854.77|5850.33|5850.33|5854.77|5854.77|5847.16|5847.16|0
1652254500000|2022-05-11 07:35:00|5848.02|5848.02|5846.39|5846.39|5848.02|5848.02|5846.39|5846.39|0
1652254800000|2022-05-11 07:40:00|5845.35|5845.35|5850.22|5850.22|5850.22|5850.22|5844.12|5844.12|0
1652255100000|2022-05-11 07:45:00|5849.92|5849.92|5849.35|5849.35|5850.66|5850.66|5848.9|5848.9|0
1652255400000|2022-05-11 07:50:00|5849.21|5849.21|5849.16|5849.16|5849.64|5849.64|5848.09|5848.09|0
1652255700000|2022-05-11 07:55:00|5848.31|5848.31|5848.13|5848.13|5848.31|5848.31|5846.49|5846.49|0
1652256000000|2022-05-11 08:00:00|5850|5850|5847.66|5847.66|5850.05|5850.05|5847.66|5847.66|0
1652256300000|2022-05-11 08:05:00|5848.31|5848.31|5849.2|5849.2|5850.96|5850.96|5848.31|5848.31|0
1652256600000|2022-05-11 08:10:00|5848.3|5848.3|5849.49|5849.49|5850.55|5850.55|5848.09|5848.09|0
1652256900000|2022-05-11 08:15:00|5850.37|5850.37|5849.95|5849.95|5851.31|5851.31|5849.95|5849.95|0
1652257200000|2022-05-11 08:20:00|5849.48|5849.48|5851.68|5851.68|5851.68|5851.68|5848.4|5848.4|0
1652257500000|2022-05-11 08:25:00|5853.22|5853.22|5851.91|5851.91|5853.22|5853.22|5851.91|5851.91|0
1652257800000|2022-05-11 08:30:00|5854.49|5854.49|5855.72|5855.72|5857.91|5857.91|5854.49|5854.49|0
1652258100000|2022-05-11 08:35:00|5856.61|5856.61|5858.82|5858.82|5858.82|5858.82|5856.61|5856.61|0
1652258400000|2022-05-11 08:40:00|5859.36|5859.36|5864.06|5864.06|5864.06|5864.06|5859.36|5859.36|0
1652258700000|2022-05-11 08:45:00|5865.32|5865.32|5862.16|5862.16|5865.32|5865.32|5862.16|5862.16|0
1652259000000|2022-05-11 08:50:00|5863.89|5863.89|5865.22|5865.22|5866.63|5866.63|5863.89|5863.89|0
1652259300000|2022-05-11 08:55:00|5867.32|5867.32|5863.06|5863.06|5867.32|5867.32|5863.06|5863.06|0
1652259600000|2022-05-11 09:00:00|5863.49|5863.49|5874.78|5874.78|5874.78|5874.78|5862.95|5862.95|0
1652259900000|2022-05-11 09:05:00|5874.93|5874.93|5876.84|5876.84|5876.84|5876.84|5874.93|5874.93|0
1652260200000|2022-05-11 09:10:00|5880.56|5880.56|5888.69|5888.69|5888.69|5888.69|5880.56|5880.56|0
1652260500000|2022-05-11 09:15:00|5887.26|5887.26|5888.78|5888.78|5888.78|5888.78|5886.98|5886.98|0
1652260800000|2022-05-11 09:20:00|5887.86|5887.86|5884.34|5884.34|5887.86|5887.86|5884.34|5884.34|0
1652261100000|2022-05-11 09:25:00|5882.84|5882.84|5882.39|5882.39|5882.84|5882.84|5881.12|5881.12|0
1652261400000|2022-05-11 09:30:00|5882.2|5882.2|5878.51|5878.51|5882.2|5882.2|5878.51|5878.51|0
1652261700000|2022-05-11 09:35:00|5878.01|5878.01|5872.66|5872.66|5878.07|5878.07|5872.66|5872.66|0
1652262000000|2022-05-11 09:40:00|5875.47|5875.47|5874.96|5874.96|5876.23|5876.23|5874.96|5874.96|0
1652262300000|2022-05-11 09:45:00|5874.32|5874.32|5871.76|5871.76|5874.32|5874.32|5871.76|5871.76|0
1652262600000|2022-05-11 09:50:00|5872.45|5872.45|5874.47|5874.47|5875.04|5875.04|5872.45|5872.45|0
1652262900000|2022-05-11 09:55:00|5872.88|5872.88|5870.3|5870.3|5872.88|5872.88|5870.3|5870.3|0
1652263200000|2022-05-11 10:00:00|5868.3|5868.3|5867.11|5867.11|5868.82|5868.82|5867.11|5867.11|0
1652263500000|2022-05-11 10:05:00|5865.47|5865.47|5857.88|5857.88|5866.09|5866.09|5857.88|5857.88|0
1652263800000|2022-05-11 10:10:00|5858.51|5858.51|5859.43|5859.43|5861.67|5861.67|5858.51|5858.51|0
1652264100000|2022-05-11 10:15:00|5859.87|5859.87|5861.31|5861.31|5861.66|5861.66|5859.87|5859.87|0
1652264400000|2022-05-11 10:20:00|5862.72|5862.72|5863.24|5863.24|5863.85|5863.85|5862.72|5862.72|0
1652264700000|2022-05-11 10:25:00|5863.44|5863.44|5866.93|5866.93|5866.93|5866.93|5863.44|5863.44|0
1652265000000|2022-05-11 10:30:00|5867.4|5867.4|5872.66|5872.66|5872.66|5872.66|5867.4|5867.4|0
1652265300000|2022-05-11 10:35:00|5872.75|5872.75|5874.31|5874.31|5874.59|5874.59|5872.75|5872.75|0
1652265600000|2022-05-11 10:40:00|5873.88|5873.88|5874.14|5874.14|5874.14|5874.14|5872.68|5872.68|0
1652265900000|2022-05-11 10:45:00|5875.64|5875.64|5874.26|5874.26|5876.91|5876.91|5874.26|5874.26|0
1652266200000|2022-05-11 10:50:00|5874.23|5874.23|5873.21|5873.21|5874.77|5874.77|5873.21|5873.21|0
1652266500000|2022-05-11 10:55:00|5877.28|5877.28|5880.64|5880.64|5880.64|5880.64|5877.26|5877.26|0
1652266800000|2022-05-11 11:00:00|5880.18|5880.18|5876.59|5876.59|5880.5|5880.5|5876.59|5876.59|0
1652267100000|2022-05-11 11:05:00|5877.14|5877.14|5873.73|5873.73|5877.14|5877.14|5871.91|5871.91|0
1652267400000|2022-05-11 11:10:00|5874.27|5874.27|5875.52|5875.52|5875.88|5875.88|5874.27|5874.27|0
1652267700000|2022-05-11 11:15:00|5878.83|5878.83|5879.54|5879.54|5880.42|5880.42|5878.5|5878.5|0
1652268000000|2022-05-11 11:20:00|5879.59|5879.59|5881.09|5881.09|5881.31|5881.31|5879.59|5879.59|0
1652268300000|2022-05-11 11:25:00|5883.18|5883.18|5886.27|5886.27|5886.27|5886.27|5883.18|5883.18|0
1652268600000|2022-05-11 11:30:00|5886.09|5886.09|5882.88|5882.88|5886.09|5886.09|5882.88|5882.88|0
1652268900000|2022-05-11 11:35:00|5883.47|5883.47|5889.11|5889.11|5889.11|5889.11|5883.47|5883.47|0
1652269200000|2022-05-11 11:40:00|5890.33|5890.33|5889.46|5889.46|5890.33|5890.33|5889.11|5889.11|0
1652269500000|2022-05-11 11:45:00|5888.94|5888.94|5884.25|5884.25|5888.94|5888.94|5884.25|5884.25|0
1652269800000|2022-05-11 11:50:00|5884.1|5884.1|5882.75|5882.75|5885.15|5885.15|5882.75|5882.75|0
1652270100000|2022-05-11 11:55:00|5881.53|5881.53|5882.27|5882.27|5882.54|5882.54|5881.53|5881.53|0
1652270400000|2022-05-11 12:00:00|5883.03|5883.03|5883.74|5883.74|5884.2|5884.2|5881.91|5881.91|0
1652270700000|2022-05-11 12:05:00|5883.43|5883.43|5880.14|5880.14|5883.43|5883.43|5880.14|5880.14|0
1652271000000|2022-05-11 12:10:00|5878.38|5878.38|5876.95|5876.95|5881.57|5881.57|5876.95|5876.95|0
1652271300000|2022-05-11 12:15:00|5875.45|5875.45|5872.14|5872.14|5875.45|5875.45|5872.14|5872.14|0
1652271600000|2022-05-11 12:20:00|5869.81|5869.81|5869.57|5869.57|5870.15|5870.15|5869.09|5869.09|0
1652271900000|2022-05-11 12:25:00|5869.68|5869.68|5877.4|5877.4|5877.4|5877.4|5869.68|5869.68|0
1652272200000|2022-05-11 12:30:00|5877.38|5877.38|5863.75|5863.75|5877.38|5877.38|5857.96|5857.96|0
1652272500000|2022-05-11 12:35:00|5865.88|5865.88|5855.07|5855.07|5865.88|5865.88|5855.07|5855.07|0
1652272800000|2022-05-11 12:40:00|5852.81|5852.81|5845.72|5845.72|5852.81|5852.81|5845.72|5845.72|0
1652273100000|2022-05-11 12:45:00|5842.88|5842.88|5839.91|5839.91|5842.88|5842.88|5839.87|5839.87|0
1652273400000|2022-05-11 12:50:00|5839.63|5839.63|5835.12|5835.12|5841.38|5841.38|5835.12|5835.12|0
1652273700000|2022-05-11 12:55:00|5832.63|5832.63|5831.68|5831.68|5832.63|5832.63|5829.2|5829.2|0
1652274000000|2022-05-11 13:00:00|5829.81|5829.81|5831.97|5831.97|5831.97|5831.97|5829.35|5829.35|0
1652274300000|2022-05-11 13:05:00|5833.42|5833.42|5844.12|5844.12|5844.12|5844.12|5833.42|5833.42|0
1652274600000|2022-05-11 13:10:00|5843.16|5843.16|5838.94|5838.94|5844.62|5844.62|5838.94|5838.94|0
1652274900000|2022-05-11 13:15:00|5840.66|5840.66|5840.18|5840.18|5840.66|5840.66|5838.59|5838.59|0
1652275200000|2022-05-11 13:20:00|5841.34|5841.34|5846.16|5846.16|5846.16|5846.16|5841.34|5841.34|0
1652275500000|2022-05-11 13:25:00|5850.12|5850.12|5850.86|5850.86|5850.86|5850.86|5848.36|5848.36|0
1652275800000|2022-05-11 13:30:00|5853.66|5853.66|5851.86|5851.86|5856.74|5856.74|5851.86|5851.86|0
1652276100000|2022-05-11 13:35:00|5847.41|5847.41|5845.97|5845.97|5847.41|5847.41|5842.45|5842.45|0
1652276400000|2022-05-11 13:40:00|5845.28|5845.28|5855.73|5855.73|5855.73|5855.73|5842.87|5842.87|0
1652276700000|2022-05-11 13:45:00|5861.47|5861.47|5881.45|5881.45|5881.45|5881.45|5861.47|5861.47|0
1652277000000|2022-05-11 13:50:00|5886|5886|5883.55|5883.55|5886|5886|5882.36|5882.36|0
1652277300000|2022-05-11 13:55:00|5884.52|5884.52|5884.36|5884.36|5884.52|5884.52|5881.27|5881.27|0
1652277600000|2022-05-11 14:00:00|5886.66|5886.66|5884.23|5884.23|5886.66|5886.66|5883.53|5883.53|0
1652277900000|2022-05-11 14:05:00|5885.34|5885.34|5877.36|5877.36|5885.34|5885.34|5877.36|5877.36|0
1652278200000|2022-05-11 14:10:00|5873.58|5873.58|5868.56|5868.56|5873.58|5873.58|5868.56|5868.56|0
1652278500000|2022-05-11 14:15:00|5872.44|5872.44|5883.25|5883.25|5883.25|5883.25|5871.48|5871.48|0
1652278800000|2022-05-11 14:20:00|5885.4|5885.4|5900.54|5900.54|5900.54|5900.54|5885.4|5885.4|0
1652279100000|2022-05-11 14:25:00|5900.63|5900.63|5896.98|5896.98|5900.63|5900.63|5896.98|5896.98|0
1652279400000|2022-05-11 14:30:00|5898.85|5898.85|5890.43|5890.43|5898.85|5898.85|5890.43|5890.43|0
1652279700000|2022-05-11 14:35:00|5888.24|5888.24|5892.29|5892.29|5892.29|5892.29|5881.85|5881.85|0
1652280000000|2022-05-11 14:40:00|5893.82|5893.82|5893.11|5893.11|5895.11|5895.11|5892.57|5892.57|0
1652280300000|2022-05-11 14:45:00|5894.59|5894.59|5893.76|5893.76|5897.99|5897.99|5893.76|5893.76|0
1652280600000|2022-05-11 14:50:00|5892.67|5892.67|5880.83|5880.83|5892.67|5892.67|5880.83|5880.83|0
1652280900000|2022-05-11 14:55:00|5880.92|5880.92|5885.18|5885.18|5885.18|5885.18|5880.92|5880.92|0
1652281200000|2022-05-11 15:00:00|5886.7|5886.7|5886|5886|5886.89|5886.89|5884.39|5884.39|0
1652281500000|2022-05-11 15:05:00|5886.19|5886.19|5884.02|5884.02|5886.19|5886.19|5882.2|5882.2|0
1652281800000|2022-05-11 15:10:00|5883.12|5883.12|5889.74|5889.74|5889.74|5889.74|5883.12|5883.12|0
1652282100000|2022-05-11 15:15:00|5888.25|5888.25|5883.17|5883.17|5888.25|5888.25|5881.86|5881.86|0
1652282400000|2022-05-11 15:20:00|5881.69|5881.69|5884.07|5884.07|5885.12|5885.12|5881.69|5881.69|0
1652282700000|2022-05-11 15:25:00|5883.75|5883.75|5880.16|5880.16|5884.55|5884.55|5880.16|5880.16|0
1652339700000|2022-05-12 07:15:00|5772.87|5772.87|5774.86|5774.86|5777.35|5777.35|5772.87|5772.87|0
1652340000000|2022-05-12 07:20:00|5772.96|5772.96|5752.7|5752.7|5772.96|5772.96|5752.7|5752.7|0
1652340300000|2022-05-12 07:25:00|5754.61|5754.61|5753.24|5753.24|5756.3|5756.3|5752.93|5752.93|0
1652340600000|2022-05-12 07:30:00|5748.2|5748.2|5727.42|5727.42|5748.2|5748.2|5727.42|5727.42|0
1652340900000|2022-05-12 07:35:00|5731.16|5731.16|5733.33|5733.33|5735.65|5735.65|5731.16|5731.16|0
1652341200000|2022-05-12 07:40:00|5733.68|5733.68|5745.85|5745.85|5745.85|5745.85|5732.59|5732.59|0
1652341500000|2022-05-12 07:45:00|5749.96|5749.96|5763.04|5763.04|5763.04|5763.04|5749.05|5749.05|0
1652341800000|2022-05-12 07:50:00|5768.44|5768.44|5767.01|5767.01|5769.97|5769.97|5765.62|5765.62|0
1652342100000|2022-05-12 07:55:00|5771.77|5771.77|5770.5|5770.5|5772.7|5772.7|5770.5|5770.5|0
1652342400000|2022-05-12 08:00:00|5772.01|5772.01|5769.36|5769.36|5772.19|5772.19|5769.36|5769.36|0
1652342700000|2022-05-12 08:05:00|5769.59|5769.59|5767.78|5767.78|5770.31|5770.31|5767.78|5767.78|0
1652343000000|2022-05-12 08:10:00|5770.34|5770.34|5773.49|5773.49|5773.49|5773.49|5770.34|5770.34|0
1652343300000|2022-05-12 08:15:00|5772.31|5772.31|5776.94|5776.94|5776.94|5776.94|5772.31|5772.31|0
1652343600000|2022-05-12 08:20:00|5772.6|5772.6|5771.57|5771.57|5772.6|5772.6|5769.2|5769.2|0
1652343900000|2022-05-12 08:25:00|5772.55|5772.55|5769.63|5769.63|5774.99|5774.99|5769.63|5769.63|0
1652344200000|2022-05-12 08:30:00|5772.19|5772.19|5769.66|5769.66|5775.19|5775.19|5769.66|5769.66|0
1652344500000|2022-05-12 08:35:00|5769.24|5769.24|5767.46|5767.46|5769.24|5769.24|5766.59|5766.59|0
1652344800000|2022-05-12 08:40:00|5766.7|5766.7|5761.37|5761.37|5766.7|5766.7|5760.66|5760.66|0
1652345100000|2022-05-12 08:45:00|5761.8|5761.8|5755.27|5755.27|5761.8|5761.8|5755.12|5755.12|0
1652345400000|2022-05-12 08:50:00|5757.86|5757.86|5760.38|5760.38|5760.38|5760.38|5757.86|5757.86|0
1652345700000|2022-05-12 08:55:00|5761.21|5761.21|5760.14|5760.14|5761.73|5761.73|5759.39|5759.39|0
1652346000000|2022-05-12 09:00:00|5760.85|5760.85|5759.31|5759.31|5761.13|5761.13|5759.18|5759.18|0
1652346300000|2022-05-12 09:05:00|5757.75|5757.75|5760.75|5760.75|5760.75|5760.75|5756.02|5756.02|0
1652346600000|2022-05-12 09:10:00|5759.78|5759.78|5756.49|5756.49|5759.78|5759.78|5756.27|5756.27|0
1652346900000|2022-05-12 09:15:00|5756.31|5756.31|5757.33|5757.33|5759.85|5759.85|5756.31|5756.31|0
1652347200000|2022-05-12 09:20:00|5757.9|5757.9|5759.38|5759.38|5761.89|5761.89|5757.9|5757.9|0
1652347500000|2022-05-12 09:25:00|5757.7|5757.7|5752.82|5752.82|5759.93|5759.93|5752.82|5752.82|0
1652347800000|2022-05-12 09:30:00|5752.1|5752.1|5749.98|5749.98|5752.1|5752.1|5749.39|5749.39|0
1652348100000|2022-05-12 09:35:00|5749.84|5749.84|5750.93|5750.93|5751.66|5751.66|5748.97|5748.97|0
1652348400000|2022-05-12 09:40:00|5751.74|5751.74|5753.54|5753.54|5753.54|5753.54|5751.74|5751.74|0
1652348700000|2022-05-12 09:45:00|5754.16|5754.16|5757.07|5757.07|5757.07|5757.07|5753.71|5753.71|0
1652349000000|2022-05-12 09:50:00|5758.49|5758.49|5753.94|5753.94|5758.49|5758.49|5753.94|5753.94|0
1652349300000|2022-05-12 09:55:00|5753.95|5753.95|5751.73|5751.73|5753.95|5753.95|5751.73|5751.73|0
1652349600000|2022-05-12 10:00:00|5750.95|5750.95|5747.2|5747.2|5750.95|5750.95|5747.2|5747.2|0
1652349900000|2022-05-12 10:05:00|5747.98|5747.98|5749.17|5749.17|5749.17|5749.17|5747.92|5747.92|0
1652350200000|2022-05-12 10:10:00|5748.86|5748.86|5745.22|5745.22|5748.86|5748.86|5745.22|5745.22|0
1652350500000|2022-05-12 10:15:00|5745.56|5745.56|5746.35|5746.35|5746.35|5746.35|5744.89|5744.89|0
1652350800000|2022-05-12 10:20:00|5747.94|5747.94|5743.61|5743.61|5747.94|5747.94|5743.61|5743.61|0
1652351100000|2022-05-12 10:25:00|5746.99|5746.99|5751.87|5751.87|5751.87|5751.87|5746.99|5746.99|0
1652351400000|2022-05-12 10:30:00|5758.43|5758.43|5761.65|5761.65|5761.65|5761.65|5758.43|5758.43|0
1652351700000|2022-05-12 10:35:00|5762.43|5762.43|5767.78|5767.78|5767.78|5767.78|5762.43|5762.43|0
1652352000000|2022-05-12 10:40:00|5767.46|5767.46|5767.11|5767.11|5767.84|5767.84|5766.46|5766.46|0
1652352300000|2022-05-12 10:45:00|5766.56|5766.56|5764.13|5764.13|5766.56|5766.56|5764.13|5764.13|0
1652352600000|2022-05-12 10:50:00|5762.85|5762.85|5764.76|5764.76|5764.76|5764.76|5762.04|5762.04|0
1652352900000|2022-05-12 10:55:00|5764.32|5764.32|5768.66|5768.66|5768.66|5768.66|5764.32|5764.32|0
1652353200000|2022-05-12 11:00:00|5767.43|5767.43|5764.27|5764.27|5767.7|5767.7|5764.06|5764.06|0
1652353500000|2022-05-12 11:05:00|5762.37|5762.37|5762.63|5762.63|5762.63|5762.63|5760.98|5760.98|0
1652353800000|2022-05-12 11:10:00|5763.75|5763.75|5765.06|5765.06|5765.06|5765.06|5762.78|5762.78|0
1652354100000|2022-05-12 11:15:00|5765.94|5765.94|5767.73|5767.73|5768.35|5768.35|5765.94|5765.94|0
1652354400000|2022-05-12 11:20:00|5767.09|5767.09|5770.29|5770.29|5770.29|5770.29|5766.52|5766.52|0
1652354700000|2022-05-12 11:25:00|5770.17|5770.17|5767.33|5767.33|5770.17|5770.17|5767.33|5767.33|0
1652355000000|2022-05-12 11:30:00|5767.15|5767.15|5764.72|5764.72|5767.15|5767.15|5764.65|5764.65|0
1652355300000|2022-05-12 11:35:00|5763.98|5763.98|5760.94|5760.94|5764.68|5764.68|5760.94|5760.94|0
1652355600000|2022-05-12 11:40:00|5759.46|5759.46|5759.36|5759.36|5760.91|5760.91|5759.36|5759.36|0
1652355900000|2022-05-12 11:45:00|5760.71|5760.71|5763.06|5763.06|5763.29|5763.29|5760.71|5760.71|0
1652356200000|2022-05-12 11:50:00|5760.09|5760.09|5754.31|5754.31|5760.09|5760.09|5754.31|5754.31|0
1652356500000|2022-05-12 11:55:00|5752.64|5752.64|5752.04|5752.04|5752.64|5752.64|5751.7|5751.7|0
1652356800000|2022-05-12 12:00:00|5751.73|5751.73|5751.44|5751.44|5752.36|5752.36|5750.61|5750.61|0
1652357100000|2022-05-12 12:05:00|5750.61|5750.61|5749.66|5749.66|5750.8|5750.8|5749.12|5749.12|0
1652357400000|2022-05-12 12:10:00|5749.82|5749.82|5748.77|5748.77|5751.27|5751.27|5748.77|5748.77|0
1652357700000|2022-05-12 12:15:00|5748.83|5748.83|5752.54|5752.54|5752.54|5752.54|5748.83|5748.83|0
1652358000000|2022-05-12 12:20:00|5752.75|5752.75|5748.03|5748.03|5752.75|5752.75|5748.03|5748.03|0
1652358300000|2022-05-12 12:25:00|5746.81|5746.81|5746.85|5746.85|5747.09|5747.09|5746.68|5746.68|0
1652358600000|2022-05-12 12:30:00|5747.16|5747.16|5750.18|5750.18|5753.34|5753.34|5747.16|5747.16|0
1652358900000|2022-05-12 12:35:00|5748.66|5748.66|5746.31|5746.31|5748.66|5748.66|5746.05|5746.05|0
1652359200000|2022-05-12 12:40:00|5745.82|5745.82|5746.16|5746.16|5747.26|5747.26|5745.79|5745.79|0
1652359500000|2022-05-12 12:45:00|5746.5|5746.5|5747.78|5747.78|5748.17|5748.17|5746.5|5746.5|0
1652359800000|2022-05-12 12:50:00|5748.19|5748.19|5754.41|5754.41|5755.05|5755.05|5748.19|5748.19|0
1652360100000|2022-05-12 12:55:00|5755.59|5755.59|5756.95|5756.95|5756.95|5756.95|5755.25|5755.25|0
1652360400000|2022-05-12 13:00:00|5757.23|5757.23|5760.63|5760.63|5760.63|5760.63|5756.84|5756.84|0
1652360700000|2022-05-12 13:05:00|5760.27|5760.27|5764.84|5764.84|5764.84|5764.84|5760.27|5760.27|0
1652361000000|2022-05-12 13:10:00|5764.94|5764.94|5766.47|5766.47|5767.48|5767.48|5764.94|5764.94|0
1652361300000|2022-05-12 13:15:00|5766.78|5766.78|5767.76|5767.76|5769.3|5769.3|5766.4|5766.4|0
1652361600000|2022-05-12 13:20:00|5764.31|5764.31|5768.07|5768.07|5768.07|5768.07|5764.31|5764.31|0
1652361900000|2022-05-12 13:25:00|5768.71|5768.71|5766.42|5766.42|5768.71|5768.71|5764.46|5764.46|0
1652362200000|2022-05-12 13:30:00|5765.81|5765.81|5766.58|5766.58|5771.11|5771.11|5765.81|5765.81|0
1652362500000|2022-05-12 13:35:00|5764.6|5764.6|5766.93|5766.93|5772.21|5772.21|5764.6|5764.6|0
1652362800000|2022-05-12 13:40:00|5766.87|5766.87|5776.29|5776.29|5776.29|5776.29|5765.97|5765.97|0
1652363100000|2022-05-12 13:45:00|5776.19|5776.19|5787.19|5787.19|5787.19|5787.19|5776.19|5776.19|0
1652363400000|2022-05-12 13:50:00|5781.16|5781.16|5790.54|5790.54|5790.54|5790.54|5781.16|5781.16|0
1652363700000|2022-05-12 13:55:00|5791.89|5791.89|5787.14|5787.14|5791.89|5791.89|5785.3|5785.3|0
1652364000000|2022-05-12 14:00:00|5785.2|5785.2|5782.59|5782.59|5785.2|5785.2|5779.72|5779.72|0
1652364300000|2022-05-12 14:05:00|5786.34|5786.34|5800|5800|5800.29|5800.29|5786.34|5786.34|0
1652364600000|2022-05-12 14:10:00|5805.32|5805.32|5817.22|5817.22|5817.22|5817.22|5805.32|5805.32|0
1652364900000|2022-05-12 14:15:00|5817.49|5817.49|5816.34|5816.34|5817.49|5817.49|5814.36|5814.36|0
1652365200000|2022-05-12 14:20:00|5822.95|5822.95|5832.23|5832.23|5832.23|5832.23|5822.95|5822.95|0
1652365500000|2022-05-12 14:25:00|5833.79|5833.79|5827.31|5827.31|5833.79|5833.79|5826.73|5826.73|0
1652365800000|2022-05-12 14:30:00|5825.94|5825.94|5828.78|5828.78|5833.36|5833.36|5825.94|5825.94|0
1652366100000|2022-05-12 14:35:00|5827.66|5827.66|5830.19|5830.19|5830.19|5830.19|5827.66|5827.66|0
1652366400000|2022-05-12 14:40:00|5834.26|5834.26|5834.41|5834.41|5836.59|5836.59|5831.92|5831.92|0
1652366700000|2022-05-12 14:45:00|5831.8|5831.8|5834.39|5834.39|5834.39|5834.39|5831.8|5831.8|0
1652367000000|2022-05-12 14:50:00|5834.53|5834.53|5839.78|5839.78|5839.78|5839.78|5834.53|5834.53|0
1652367300000|2022-05-12 14:55:00|5840.62|5840.62|5845.17|5845.17|5845.17|5845.17|5840.61|5840.61|0
1652367600000|2022-05-12 15:00:00|5843.91|5843.91|5844.09|5844.09|5844.13|5844.13|5842.25|5842.25|0
1652367900000|2022-05-12 15:05:00|5847.88|5847.88|5855.66|5855.66|5855.66|5855.66|5847.77|5847.77|0
1652368200000|2022-05-12 15:10:00|5857.5|5857.5|5853.78|5853.78|5857.5|5857.5|5853.78|5853.78|0
1652368500000|2022-05-12 15:15:00|5853.72|5853.72|5852.98|5852.98|5854.23|5854.23|5852.98|5852.98|0
1652368800000|2022-05-12 15:20:00|5853.65|5853.65|5847.06|5847.06|5853.68|5853.68|5847.06|5847.06|0
1652369100000|2022-05-12 15:25:00|5844.94|5844.94|5844.71|5844.71|5846.85|5846.85|5844.71|5844.71|0
1652426100000|2022-05-13 07:15:00|5890.73|5890.73|5885.25|5885.25|5890.83|5890.83|5884.34|5884.34|0
1652426400000|2022-05-13 07:20:00|5882.65|5882.65|5891.5|5891.5|5891.5|5891.5|5882.65|5882.65|0
1652426700000|2022-05-13 07:25:00|5896.26|5896.26|5888.05|5888.05|5896.26|5896.26|5888.05|5888.05|0
1652427000000|2022-05-13 07:30:00|5890.63|5890.63|5898.88|5898.88|5898.88|5898.88|5890.63|5890.63|0
1652427300000|2022-05-13 07:35:00|5901.58|5901.58|5903.96|5903.96|5903.96|5903.96|5900.29|5900.29|0
1652427600000|2022-05-13 07:40:00|5907.3|5907.3|5906.24|5906.24|5910.25|5910.25|5906.24|5906.24|0
1652427900000|2022-05-13 07:45:00|5906.41|5906.41|5908.98|5908.98|5909.14|5909.14|5906.41|5906.41|0
1652428200000|2022-05-13 07:50:00|5909.57|5909.57|5910.43|5910.43|5910.81|5910.81|5909.08|5909.08|0
1652428500000|2022-05-13 07:55:00|5908.97|5908.97|5905.59|5905.59|5908.97|5908.97|5905.59|5905.59|0
1652428800000|2022-05-13 08:00:00|5907.31|5907.31|5920.21|5920.21|5920.21|5920.21|5907.31|5907.31|0
1652429100000|2022-05-13 08:05:00|5923.03|5923.03|5933.53|5933.53|5934.79|5934.79|5923.03|5923.03|0
1652429400000|2022-05-13 08:10:00|5932.87|5932.87|5930.19|5930.19|5933.51|5933.51|5930.19|5930.19|0
1652429700000|2022-05-13 08:15:00|5930.12|5930.12|5928.95|5928.95|5931.35|5931.35|5928.95|5928.95|0
1652430000000|2022-05-13 08:20:00|5928.79|5928.79|5929.78|5929.78|5929.78|5929.78|5928.79|5928.79|0
1652430300000|2022-05-13 08:25:00|5930.07|5930.07|5926.78|5926.78|5930.07|5930.07|5926.78|5926.78|0
1652430600000|2022-05-13 08:30:00|5928.36|5928.36|5927.34|5927.34|5928.36|5928.36|5927.34|5927.34|0
1652430900000|2022-05-13 08:35:00|5929.35|5929.35|5928.74|5928.74|5929.35|5929.35|5928.43|5928.43|0
1652431200000|2022-05-13 08:40:00|5926.48|5926.48|5923.26|5923.26|5926.48|5926.48|5923.26|5923.26|0
1652431500000|2022-05-13 08:45:00|5922.72|5922.72|5918.48|5918.48|5922.72|5922.72|5918.48|5918.48|0
1652431800000|2022-05-13 08:50:00|5918.54|5918.54|5920.76|5920.76|5920.76|5920.76|5917.34|5917.34|0
1652432100000|2022-05-13 08:55:00|5922.02|5922.02|5920.5|5920.5|5922.02|5922.02|5919.28|5919.28|0
1652432400000|2022-05-13 09:00:00|5919.58|5919.58|5920.17|5920.17|5920.17|5920.17|5918.64|5918.64|0
1652432700000|2022-05-13 09:05:00|5920.6|5920.6|5919.29|5919.29|5921.26|5921.26|5916.85|5916.85|0
1652433000000|2022-05-13 09:10:00|5920.44|5920.44|5921.16|5921.16|5922.15|5922.15|5920.44|5920.44|0
1652433300000|2022-05-13 09:15:00|5922.08|5922.08|5923|5923|5923|5923|5921.79|5921.79|0
1652433600000|2022-05-13 09:20:00|5923.6|5923.6|5924.8|5924.8|5924.8|5924.8|5923.27|5923.27|0
1652433900000|2022-05-13 09:25:00|5926.25|5926.25|5929.1|5929.1|5929.1|5929.1|5926.25|5926.25|0
1652434200000|2022-05-13 09:30:00|5929.69|5929.69|5933.02|5933.02|5933.02|5933.02|5929.69|5929.69|0
1652434500000|2022-05-13 09:35:00|5932.3|5932.3|5927.64|5927.64|5932.9|5932.9|5927.64|5927.64|0
1652434800000|2022-05-13 09:40:00|5927.95|5927.95|5926.99|5926.99|5928.02|5928.02|5926.94|5926.94|0
1652435100000|2022-05-13 09:45:00|5928.19|5928.19|5930.07|5930.07|5930.64|5930.64|5928.19|5928.19|0
1652435400000|2022-05-13 09:50:00|5929.1|5929.1|5925.49|5925.49|5929.1|5929.1|5925.49|5925.49|0
1652435700000|2022-05-13 09:55:00|5924.24|5924.24|5925.6|5925.6|5925.6|5925.6|5922.85|5922.85|0
1652436000000|2022-05-13 10:00:00|5924.19|5924.19|5919.52|5919.52|5924.64|5924.64|5919.52|5919.52|0
1652436300000|2022-05-13 10:05:00|5919.88|5919.88|5917.61|5917.61|5919.88|5919.88|5917.61|5917.61|0
1652436600000|2022-05-13 10:10:00|5918.42|5918.42|5919.43|5919.43|5919.43|5919.43|5916.7|5916.7|0
1652436900000|2022-05-13 10:15:00|5919.79|5919.79|5919.97|5919.97|5920.11|5920.11|5918.99|5918.99|0
1652437200000|2022-05-13 10:20:00|5919.51|5919.51|5919.55|5919.55|5920.25|5920.25|5919.51|5919.51|0
1652437500000|2022-05-13 10:25:00|5920.37|5920.37|5921.22|5921.22|5921.27|5921.27|5920.37|5920.37|0
1652437800000|2022-05-13 10:30:00|5923.32|5923.32|5926.46|5926.46|5926.46|5926.46|5923.32|5923.32|0
1652438100000|2022-05-13 10:35:00|5929.07|5929.07|5937.1|5937.1|5937.1|5937.1|5929.07|5929.07|0
1652438400000|2022-05-13 10:40:00|5937.69|5937.69|5937.05|5937.05|5937.69|5937.69|5935.56|5935.56|0
1652438700000|2022-05-13 10:45:00|5936.29|5936.29|5935.82|5935.82|5936.38|5936.38|5935.09|5935.09|0
1652439000000|2022-05-13 10:50:00|5935.45|5935.45|5933.82|5933.82|5935.55|5935.55|5933.82|5933.82|0
1652439300000|2022-05-13 10:55:00|5933.52|5933.52|5932.61|5932.61|5933.52|5933.52|5932.61|5932.61|0
1652439600000|2022-05-13 11:00:00|5930.32|5930.32|5930.36|5930.36|5930.94|5930.94|5930.32|5930.32|0
1652439900000|2022-05-13 11:05:00|5931.21|5931.21|5930.55|5930.55|5931.21|5931.21|5930.27|5930.27|0
1652440200000|2022-05-13 11:10:00|5930.34|5930.34|5930.99|5930.99|5932.28|5932.28|5930.34|5930.34|0
1652440500000|2022-05-13 11:15:00|5931.35|5931.35|5930.94|5930.94|5931.35|5931.35|5929.07|5929.07|0
1652440800000|2022-05-13 11:20:00|5931.28|5931.28|5930.92|5930.92|5931.28|5931.28|5930.43|5930.43|0
1652441100000|2022-05-13 11:25:00|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|5930.82|5930.82|0
1652441400000|2022-05-13 11:30:00|5931.82|5931.82|5932.1|5932.1|5932.57|5932.57|5931.82|5931.82|0
1652441700000|2022-05-13 11:35:00|5932.04|5932.04|5932.33|5932.33|5933.1|5933.1|5932.04|5932.04|0
1652442000000|2022-05-13 11:40:00|5932.46|5932.46|5932.32|5932.32|5932.86|5932.86|5932.12|5932.12|0
1652442300000|2022-05-13 11:45:00|5931.92|5931.92|5932.66|5932.66|5932.69|5932.69|5931.8|5931.8|0
1652442600000|2022-05-13 11:50:00|5934.06|5934.06|5931.92|5931.92|5934.06|5934.06|5931.92|5931.92|0
1652442900000|2022-05-13 11:55:00|5933.29|5933.29|5937.19|5937.19|5937.19|5937.19|5933.29|5933.29|0
1652443200000|2022-05-13 12:00:00|5938.77|5938.77|5935.49|5935.49|5938.77|5938.77|5935.49|5935.49|0
1652443500000|2022-05-13 12:05:00|5936.83|5936.83|5937.62|5937.62|5937.62|5937.62|5936.16|5936.16|0
1652443800000|2022-05-13 12:10:00|5937.87|5937.87|5938.75|5938.75|5938.75|5938.75|5937.87|5937.87|0
1652444100000|2022-05-13 12:15:00|5939.81|5939.81|5941.81|5941.81|5941.81|5941.81|5939.33|5939.33|0
1652444400000|2022-05-13 12:20:00|5941.32|5941.32|5936.43|5936.43|5941.32|5941.32|5936.43|5936.43|0
1652444700000|2022-05-13 12:25:00|5937.14|5937.14|5938.49|5938.49|5938.49|5938.49|5937.01|5937.01|0
1652445000000|2022-05-13 12:30:00|5941.38|5941.38|5941.34|5941.34|5941.38|5941.38|5940.01|5940.01|0
1652445300000|2022-05-13 12:35:00|5942.49|5942.49|5945.17|5945.17|5945.17|5945.17|5942.49|5942.49|0
1652445600000|2022-05-13 12:40:00|5946.12|5946.12|5946.88|5946.88|5947.43|5947.43|5945.97|5945.97|0
1652445900000|2022-05-13 12:45:00|5946|5946|5944.72|5944.72|5946|5946|5943.8|5943.8|0
1652446200000|2022-05-13 12:50:00|5945.33|5945.33|5939.46|5939.46|5945.33|5945.33|5939.46|5939.46|0
1652446500000|2022-05-13 12:55:00|5938.9|5938.9|5936.99|5936.99|5939.72|5939.72|5936.99|5936.99|0
1652446800000|2022-05-13 13:00:00|5936.54|5936.54|5938|5938|5939.11|5939.11|5936.5|5936.5|0
1652447100000|2022-05-13 13:05:00|5938.42|5938.42|5941.85|5941.85|5941.85|5941.85|5938.42|5938.42|0
1652447400000|2022-05-13 13:10:00|5942.45|5942.45|5942.2|5942.2|5943.56|5943.56|5941.76|5941.76|0
1652447700000|2022-05-13 13:15:00|5941.13|5941.13|5942.72|5942.72|5943.34|5943.34|5941.13|5941.13|0
1652448000000|2022-05-13 13:20:00|5940.44|5940.44|5940.57|5940.57|5943.33|5943.33|5940.44|5940.44|0
1652448300000|2022-05-13 13:25:00|5939.7|5939.7|5940.06|5940.06|5940.06|5940.06|5939.28|5939.28|0
1652448600000|2022-05-13 13:30:00|5940.24|5940.24|5947.59|5947.59|5947.59|5947.59|5940.24|5940.24|0
1652448900000|2022-05-13 13:35:00|5943.77|5943.77|5946.84|5946.84|5946.84|5946.84|5938.96|5938.96|0
1652449200000|2022-05-13 13:40:00|5948.43|5948.43|5957.16|5957.16|5957.16|5957.16|5948.43|5948.43|0
1652449500000|2022-05-13 13:45:00|5961.87|5961.87|5963.73|5963.73|5965.12|5965.12|5961.87|5961.87|0
1652449800000|2022-05-13 13:50:00|5964.29|5964.29|5970.05|5970.05|5970.05|5970.05|5964.29|5964.29|0
1652450100000|2022-05-13 13:55:00|5971.5|5971.5|5971.4|5971.4|5971.5|5971.5|5968.24|5968.24|0
1652450400000|2022-05-13 14:00:00|5970.01|5970.01|5973.61|5973.61|5973.64|5973.64|5970.01|5970.01|0
1652450700000|2022-05-13 14:05:00|5973.02|5973.02|5975.62|5975.62|5975.62|5975.62|5973.02|5973.02|0
1652451000000|2022-05-13 14:10:00|5975.75|5975.75|5974.33|5974.33|5976.86|5976.86|5974.33|5974.33|0
1652451300000|2022-05-13 14:15:00|5977.23|5977.23|5978.05|5978.05|5979.05|5979.05|5976.34|5976.34|0
1652451600000|2022-05-13 14:20:00|5977.82|5977.82|5981.56|5981.56|5981.57|5981.57|5977.82|5977.82|0
1652451900000|2022-05-13 14:25:00|5982.13|5982.13|5980.73|5980.73|5982.13|5982.13|5980.21|5980.21|0
1652452200000|2022-05-13 14:30:00|5979.12|5979.12|5978.95|5978.95|5979.32|5979.32|5978.42|5978.42|0
1652452500000|2022-05-13 14:35:00|5979.28|5979.28|5972.37|5972.37|5979.28|5979.28|5972.37|5972.37|0
1652452800000|2022-05-13 14:40:00|5975.04|5975.04|5972.72|5972.72|5975.16|5975.16|5972.72|5972.72|0
1652453100000|2022-05-13 14:45:00|5972.51|5972.51|5972.99|5972.99|5972.99|5972.99|5970.08|5970.08|0
1652453400000|2022-05-13 14:50:00|5972.91|5972.91|5975.57|5975.57|5975.95|5975.95|5972.91|5972.91|0
1652453700000|2022-05-13 14:55:00|5975.44|5975.44|5976.11|5976.11|5976.83|5976.83|5975.2|5975.2|0
1652454000000|2022-05-13 15:00:00|5975.94|5975.94|5979.86|5979.86|5981.34|5981.34|5975.94|5975.94|0
1652454300000|2022-05-13 15:05:00|5980.71|5980.71|5981.2|5981.2|5982.59|5982.59|5980.71|5980.71|0
1652454600000|2022-05-13 15:10:00|5978.21|5978.21|5979.45|5979.45|5979.45|5979.45|5976.34|5976.34|0
1652454900000|2022-05-13 15:15:00|5980.28|5980.28|5979.04|5979.04|5981.42|5981.42|5979.04|5979.04|0
1652455200000|2022-05-13 15:20:00|5979.35|5979.35|5979.53|5979.53|5979.53|5979.53|5978.24|5978.24|0
1652455500000|2022-05-13 15:25:00|5980.97|5980.97|5981.8|5981.8|5981.8|5981.8|5979.97|5979.97|0
1652685300000|2022-05-16 07:15:00|5943.1|5943.1|5947.26|5947.26|5947.26|5947.26|5942.24|5942.24|0
1652685600000|2022-05-16 07:20:00|5946.31|5946.31|5944.62|5944.62|5946.31|5946.31|5943.67|5943.67|0
1652685900000|2022-05-16 07:25:00|5945.69|5945.69|5954.07|5954.07|5954.07|5954.07|5945.69|5945.69|0
1652686200000|2022-05-16 07:30:00|5951.07|5951.07|5944.41|5944.41|5951.07|5951.07|5943.39|5943.39|0
1652686500000|2022-05-16 07:35:00|5945.17|5945.17|5949.66|5949.66|5949.66|5949.66|5945.17|5945.17|0
1652686800000|2022-05-16 07:40:00|5950.15|5950.15|5953.09|5953.09|5953.09|5953.09|5949.89|5949.89|0
1652687100000|2022-05-16 07:45:00|5953.22|5953.22|5955.18|5955.18|5955.18|5955.18|5951.82|5951.82|0
1652687400000|2022-05-16 07:50:00|5959.49|5959.49|5956.55|5956.55|5960.14|5960.14|5956.55|5956.55|0
1652687700000|2022-05-16 07:55:00|5956.8|5956.8|5963.33|5963.33|5963.33|5963.33|5956.8|5956.8|0
1652688000000|2022-05-16 08:00:00|5963.66|5963.66|5966.22|5966.22|5966.22|5966.22|5963.49|5963.49|0
1652688300000|2022-05-16 08:05:00|5965.59|5965.59|5963.67|5963.67|5965.59|5965.59|5962.43|5962.43|0
1652688600000|2022-05-16 08:10:00|5963.92|5963.92|5961.94|5961.94|5963.92|5963.92|5960.96|5960.96|0
1652688900000|2022-05-16 08:15:00|5965.63|5965.63|5971.26|5971.26|5971.26|5971.26|5965.63|5965.63|0
1652689200000|2022-05-16 08:20:00|5971.46|5971.46|5985.37|5985.37|5985.37|5985.37|5971.46|5971.46|0
1652689500000|2022-05-16 08:25:00|5983.03|5983.03|5985.9|5985.9|5985.9|5985.9|5983.03|5983.03|0
1652689800000|2022-05-16 08:30:00|5985.49|5985.49|5987.08|5987.08|5988.12|5988.12|5985.43|5985.43|0
1652690100000|2022-05-16 08:35:00|5988.06|5988.06|5984.84|5984.84|5988.06|5988.06|5984.55|5984.55|0
1652690400000|2022-05-16 08:40:00|5984.61|5984.61|5986.63|5986.63|5986.63|5986.63|5983.2|5983.2|0
1652690700000|2022-05-16 08:45:00|5982.67|5982.67|5987.54|5987.54|5987.54|5987.54|5982.67|5982.67|0
1652691000000|2022-05-16 08:50:00|5988.56|5988.56|5990.3|5990.3|5990.54|5990.54|5988.56|5988.56|0
1652691300000|2022-05-16 08:55:00|5990.65|5990.65|5994.97|5994.97|5994.97|5994.97|5990.65|5990.65|0
1652691600000|2022-05-16 09:00:00|5996.62|5996.62|5998.51|5998.51|5998.51|5998.51|5996.62|5996.62|0
1652691900000|2022-05-16 09:05:00|5998.36|5998.36|5990.5|5990.5|5998.36|5998.36|5990.5|5990.5|0
1652692200000|2022-05-16 09:10:00|5989.95|5989.95|5987.74|5987.74|5989.95|5989.95|5987.74|5987.74|0
1652692500000|2022-05-16 09:15:00|5986.78|5986.78|5981.14|5981.14|5986.78|5986.78|5981.14|5981.14|0
1652692800000|2022-05-16 09:20:00|5979.15|5979.15|5973.61|5973.61|5979.15|5979.15|5973.61|5973.61|0
1652693100000|2022-05-16 09:25:00|5973.11|5973.11|5972.64|5972.64|5974.31|5974.31|5972.64|5972.64|0
1652693400000|2022-05-16 09:30:00|5970.51|5970.51|5970.33|5970.33|5970.51|5970.51|5968.95|5968.95|0
1652693700000|2022-05-16 09:35:00|5970.75|5970.75|5968.22|5968.22|5970.75|5970.75|5968.22|5968.22|0
1652694000000|2022-05-16 09:40:00|5966.7|5966.7|5965.5|5965.5|5966.7|5966.7|5964.69|5964.69|0
1652694300000|2022-05-16 09:45:00|5965.51|5965.51|5964.78|5964.78|5965.51|5965.51|5964.72|5964.72|0
1652694600000|2022-05-16 09:50:00|5965.76|5965.76|5968.47|5968.47|5968.78|5968.78|5965.76|5965.76|0
1652694900000|2022-05-16 09:55:00|5967.64|5967.64|5964.26|5964.26|5967.64|5967.64|5964.26|5964.26|0
1652695200000|2022-05-16 10:00:00|5963.37|5963.37|5966.65|5966.65|5966.65|5966.65|5963.37|5963.37|0
1652695500000|2022-05-16 10:05:00|5966.28|5966.28|5965.09|5965.09|5966.28|5966.28|5965.09|5965.09|0
1652695800000|2022-05-16 10:10:00|5965.6|5965.6|5964.02|5964.02|5965.6|5965.6|5964.02|5964.02|0
1652696100000|2022-05-16 10:15:00|5964.44|5964.44|5964.15|5964.15|5964.93|5964.93|5964.15|5964.15|0
1652696400000|2022-05-16 10:20:00|5964.27|5964.27|5964.99|5964.99|5965.77|5965.77|5964.27|5964.27|0
1652696700000|2022-05-16 10:25:00|5964.16|5964.16|5964.97|5964.97|5964.97|5964.97|5963.71|5963.71|0
1652697000000|2022-05-16 10:30:00|5964.55|5964.55|5960.64|5960.64|5964.55|5964.55|5960.64|5960.64|0
1652697300000|2022-05-16 10:35:00|5959.87|5959.87|5961.98|5961.98|5962.27|5962.27|5959.87|5959.87|0
1652697600000|2022-05-16 10:40:00|5962.79|5962.79|5963.1|5963.1|5963.1|5963.1|5962.7|5962.7|0
1652697900000|2022-05-16 10:45:00|5962.51|5962.51|5966.07|5966.07|5966.07|5966.07|5962.51|5962.51|0
1652698200000|2022-05-16 10:50:00|5964.9|5964.9|5964.64|5964.64|5965.34|5965.34|5964.56|5964.56|0
1652698500000|2022-05-16 10:55:00|5963.24|5963.24|5960.19|5960.19|5963.24|5963.24|5960.19|5960.19|0
1652698800000|2022-05-16 11:00:00|5957.98|5957.98|5958.06|5958.06|5959.06|5959.06|5957.98|5957.98|0
1652699100000|2022-05-16 11:05:00|5958.21|5958.21|5961.59|5961.59|5961.59|5961.59|5958.21|5958.21|0
1652699400000|2022-05-16 11:10:00|5961.79|5961.79|5960.82|5960.82|5961.79|5961.79|5960.76|5960.76|0
1652699700000|2022-05-16 11:15:00|5959.66|5959.66|5961.22|5961.22|5961.22|5961.22|5959.66|5959.66|0
1652700000000|2022-05-16 11:20:00|5963.12|5963.12|5963.41|5963.41|5963.41|5963.41|5962.31|5962.31|0
1652700300000|2022-05-16 11:25:00|5965.3|5965.3|5964.6|5964.6|5965.3|5965.3|5964.15|5964.15|0
1652700600000|2022-05-16 11:30:00|5964.51|5964.51|5965.83|5965.83|5965.83|5965.83|5963.95|5963.95|0
1652700900000|2022-05-16 11:35:00|5966.03|5966.03|5969.46|5969.46|5969.46|5969.46|5966.03|5966.03|0
1652701200000|2022-05-16 11:40:00|5967.87|5967.87|5967.82|5967.82|5968.82|5968.82|5967.82|5967.82|0
1652701500000|2022-05-16 11:45:00|5968.28|5968.28|5969.07|5969.07|5969.27|5969.27|5968.25|5968.25|0
1652701800000|2022-05-16 11:50:00|5968.25|5968.25|5966.23|5966.23|5968.25|5968.25|5965.93|5965.93|0
1652702100000|2022-05-16 11:55:00|5966.11|5966.11|5961.82|5961.82|5966.11|5966.11|5961.82|5961.82|0
1652702400000|2022-05-16 12:00:00|5961.5|5961.5|5962.71|5962.71|5962.8|5962.8|5961.18|5961.18|0
1652702700000|2022-05-16 12:05:00|5962.4|5962.4|5961.93|5961.93|5962.4|5962.4|5959.97|5959.97|0
1652703000000|2022-05-16 12:10:00|5962.28|5962.28|5965.68|5965.68|5965.68|5965.68|5962.28|5962.28|0
1652703300000|2022-05-16 12:15:00|5965.85|5965.85|5967.02|5967.02|5967.09|5967.09|5964.84|5964.84|0
1652703600000|2022-05-16 12:20:00|5967.56|5967.56|5972.3|5972.3|5972.3|5972.3|5967.56|5967.56|0
1652703900000|2022-05-16 12:25:00|5971.83|5971.83|5974.15|5974.15|5974.29|5974.29|5971.83|5971.83|0
1652704200000|2022-05-16 12:30:00|5973.87|5973.87|5974.91|5974.91|5974.91|5974.91|5972.87|5972.87|0
1652704500000|2022-05-16 12:35:00|5974.98|5974.98|5977.11|5977.11|5977.11|5977.11|5974.98|5974.98|0
1652704800000|2022-05-16 12:40:00|5977.4|5977.4|5977.26|5977.26|5978.01|5978.01|5977.26|5977.26|0
1652705100000|2022-05-16 12:45:00|5977.7|5977.7|5975.41|5975.41|5977.79|5977.79|5975.41|5975.41|0
1652705400000|2022-05-16 12:50:00|5974.56|5974.56|5975.27|5975.27|5975.27|5975.27|5974.56|5974.56|0
1652705700000|2022-05-16 12:55:00|5975.32|5975.32|5974.06|5974.06|5975.64|5975.64|5974.06|5974.06|0
1652706000000|2022-05-16 13:00:00|5973.37|5973.37|5976.43|5976.43|5976.43|5976.43|5973.36|5973.36|0
1652706300000|2022-05-16 13:05:00|5977.88|5977.88|5975.64|5975.64|5978.15|5978.15|5975.64|5975.64|0
1652706600000|2022-05-16 13:10:00|5975.44|5975.44|5973.85|5973.85|5975.44|5975.44|5973.37|5973.37|0
1652706900000|2022-05-16 13:15:00|5974.93|5974.93|5974.5|5974.5|5975.04|5975.04|5974.07|5974.07|0
1652707200000|2022-05-16 13:20:00|5971.58|5971.58|5968.51|5968.51|5971.58|5971.58|5968.51|5968.51|0
1652707500000|2022-05-16 13:25:00|5969.35|5969.35|5973.66|5973.66|5973.66|5973.66|5969.35|5969.35|0
1652707800000|2022-05-16 13:30:00|5971.92|5971.92|5967.81|5967.81|5971.92|5971.92|5967.81|5967.81|0
1652708100000|2022-05-16 13:35:00|5967.16|5967.16|5970.07|5970.07|5970.07|5970.07|5962.26|5962.26|0
1652708400000|2022-05-16 13:40:00|5972.39|5972.39|5973.44|5973.44|5974.7|5974.7|5972.39|5972.39|0
1652708700000|2022-05-16 13:45:00|5971.53|5971.53|5965.47|5965.47|5971.53|5971.53|5965.29|5965.29|0
1652709000000|2022-05-16 13:50:00|5964.25|5964.25|5968.14|5968.14|5968.14|5968.14|5964.25|5964.25|0
1652709300000|2022-05-16 13:55:00|5967.89|5967.89|5959.7|5959.7|5967.89|5967.89|5959.7|5959.7|0
1652709600000|2022-05-16 14:00:00|5959.66|5959.66|5957.1|5957.1|5959.66|5959.66|5953.74|5953.74|0
1652709900000|2022-05-16 14:05:00|5955.09|5955.09|5967.84|5967.84|5967.84|5967.84|5955.09|5955.09|0
1652710200000|2022-05-16 14:10:00|5972.42|5972.42|5979.62|5979.62|5979.62|5979.62|5972.42|5972.42|0
1652710500000|2022-05-16 14:15:00|5981.41|5981.41|5981.53|5981.53|5983.34|5983.34|5981.37|5981.37|0
1652710800000|2022-05-16 14:20:00|5982.57|5982.57|5984.95|5984.95|5984.95|5984.95|5982.57|5982.57|0
1652711100000|2022-05-16 14:25:00|5983.73|5983.73|5982.38|5982.38|5984.27|5984.27|5981.74|5981.74|0
1652711400000|2022-05-16 14:30:00|5987.95|5987.95|5979.58|5979.58|5987.95|5987.95|5979.58|5979.58|0
1652711700000|2022-05-16 14:35:00|5975.37|5975.37|5977.93|5977.93|5977.93|5977.93|5975.37|5975.37|0
1652712000000|2022-05-16 14:40:00|5978.34|5978.34|5975.35|5975.35|5978.34|5978.34|5973.49|5973.49|0
1652712300000|2022-05-16 14:45:00|5975.47|5975.47|5974.22|5974.22|5975.47|5975.47|5972.72|5972.72|0
1652712600000|2022-05-16 14:50:00|5974.38|5974.38|5974.29|5974.29|5974.38|5974.38|5973.54|5973.54|0
1652712900000|2022-05-16 14:55:00|5973.09|5973.09|5969.11|5969.11|5973.09|5973.09|5969.11|5969.11|0
1652713200000|2022-05-16 15:00:00|5968.16|5968.16|5967.6|5967.6|5968.16|5968.16|5967.09|5967.09|0
1652713500000|2022-05-16 15:05:00|5968.52|5968.52|5965.56|5965.56|5968.63|5968.63|5965.56|5965.56|0
1652713800000|2022-05-16 15:10:00|5969.03|5969.03|5971.9|5971.9|5972.75|5972.75|5969.03|5969.03|0
1652714100000|2022-05-16 15:15:00|5971.56|5971.56|5976.28|5976.28|5976.28|5976.28|5971.56|5971.56|0
1652714400000|2022-05-16 15:20:00|5977.96|5977.96|5979.37|5979.37|5980.09|5980.09|5977.45|5977.45|0
1652714700000|2022-05-16 15:25:00|5979.53|5979.53|5981.33|5981.33|5981.33|5981.33|5979.53|5979.53|0
1652771700000|2022-05-17 07:15:00|5983.29|5983.29|5985.8|5985.8|5986.33|5986.33|5981.99|5981.99|0
1652772000000|2022-05-17 07:20:00|5985.86|5985.86|5975.51|5975.51|5986.85|5986.85|5975.22|5975.22|0
1652772300000|2022-05-17 07:25:00|5976.68|5976.68|5979.64|5979.64|5982.23|5982.23|5976.68|5976.68|0
1652772600000|2022-05-17 07:30:00|5981.13|5981.13|5985.93|5985.93|5987.26|5987.26|5981.13|5981.13|0
1652772900000|2022-05-17 07:35:00|5985.89|5985.89|5987.16|5987.16|5987.16|5987.16|5984.53|5984.53|0
1652773200000|2022-05-17 07:40:00|5986.53|5986.53|5989.15|5989.15|5989.15|5989.15|5985.53|5985.53|0
1652773500000|2022-05-17 07:45:00|5992.83|5992.83|5996.42|5996.42|5996.62|5996.62|5992.83|5992.83|0
1652773800000|2022-05-17 07:50:00|5994.95|5994.95|5991.79|5991.79|5994.95|5994.95|5991.79|5991.79|0
1652774100000|2022-05-17 07:55:00|5992.01|5992.01|5982.68|5982.68|5992.01|5992.01|5982.68|5982.68|0
1652774400000|2022-05-17 08:00:00|5984.82|5984.82|5989.17|5989.17|5989.17|5989.17|5984.48|5984.48|0
1652774700000|2022-05-17 08:05:00|5989.35|5989.35|5994.76|5994.76|5994.76|5994.76|5988.89|5988.89|0
1652775000000|2022-05-17 08:10:00|5994.29|5994.29|5992.2|5992.2|5994.29|5994.29|5991.08|5991.08|0
1652775300000|2022-05-17 08:15:00|5992.82|5992.82|5994.61|5994.61|5995.09|5995.09|5992.48|5992.48|0
1652775600000|2022-05-17 08:20:00|5994.98|5994.98|6000.2|6000.2|6000.6|6000.6|5994.98|5994.98|0
1652775900000|2022-05-17 08:25:00|6001.13|6001.13|5999.52|5999.52|6001.13|6001.13|5999.23|5999.23|0
1652776200000|2022-05-17 08:30:00|5999.28|5999.28|5998.38|5998.38|5999.41|5999.41|5997.54|5997.54|0
1652776500000|2022-05-17 08:35:00|5998.36|5998.36|6000.8|6000.8|6000.8|6000.8|5997.09|5997.09|0
1652776800000|2022-05-17 08:40:00|6001.42|6001.42|6000.43|6000.43|6001.42|6001.42|5999.45|5999.45|0
1652777100000|2022-05-17 08:45:00|6002.71|6002.71|6003.28|6003.28|6004.24|6004.24|6002.71|6002.71|0
1652777400000|2022-05-17 08:50:00|6002.46|6002.46|6000.82|6000.82|6002.46|6002.46|6000.82|6000.82|0
1652777700000|2022-05-17 08:55:00|6001.77|6001.77|6002.81|6002.81|6003.6|6003.6|6001.77|6001.77|0
1652778000000|2022-05-17 09:00:00|6002|6002|6000.78|6000.78|6002.01|6002.01|5999.71|5999.71|0
1652778300000|2022-05-17 09:05:00|6000.5|6000.5|6003.15|6003.15|6003.15|6003.15|6000.5|6000.5|0
1652778600000|2022-05-17 09:10:00|6004.96|6004.96|6005.14|6005.14|6006.45|6006.45|6004.96|6004.96|0
1652778900000|2022-05-17 09:15:00|6005.1|6005.1|6002.74|6002.74|6005.1|6005.1|6002.74|6002.74|0
1652779200000|2022-05-17 09:20:00|6002.94|6002.94|6005.04|6005.04|6005.04|6005.04|6001.56|6001.56|0
1652779500000|2022-05-17 09:25:00|6005.94|6005.94|6008.94|6008.94|6008.94|6008.94|6004.99|6004.99|0
1652779800000|2022-05-17 09:30:00|6009.76|6009.76|6015.66|6015.66|6015.66|6015.66|6009.76|6009.76|0
1652780100000|2022-05-17 09:35:00|6014.92|6014.92|6014.3|6014.3|6016.27|6016.27|6014.3|6014.3|0
1652780400000|2022-05-17 09:40:00|6013.61|6013.61|6017.38|6017.38|6017.95|6017.95|6013.61|6013.61|0
1652780700000|2022-05-17 09:45:00|6016.35|6016.35|6017.6|6017.6|6017.6|6017.6|6016.01|6016.01|0
1652781000000|2022-05-17 09:50:00|6017.36|6017.36|6015.43|6015.43|6017.36|6017.36|6015.43|6015.43|0
1652781300000|2022-05-17 09:55:00|6016.74|6016.74|6013.93|6013.93|6017.66|6017.66|6013.93|6013.93|0
1652781600000|2022-05-17 10:00:00|6012.42|6012.42|6011.33|6011.33|6012.54|6012.54|6011.23|6011.23|0
1652781900000|2022-05-17 10:05:00|6010.77|6010.77|6005.05|6005.05|6010.77|6010.77|6005.05|6005.05|0
1652782200000|2022-05-17 10:10:00|6005.63|6005.63|6003.4|6003.4|6005.63|6005.63|6003.4|6003.4|0
1652782500000|2022-05-17 10:15:00|6004.47|6004.47|6003.93|6003.93|6005.94|6005.94|6003.93|6003.93|0
1652782800000|2022-05-17 10:20:00|6001.09|6001.09|5999|5999|6001.09|6001.09|5997.59|5997.59|0
1652783100000|2022-05-17 10:25:00|5998.98|5998.98|6000.29|6000.29|6000.34|6000.34|5998.98|5998.98|0
1652783400000|2022-05-17 10:30:00|5998.23|5998.23|5996.75|5996.75|5998.23|5998.23|5996.56|5996.56|0
1652783700000|2022-05-17 10:35:00|5998.96|5998.96|5998|5998|5999.42|5999.42|5998|5998|0
1652784000000|2022-05-17 10:40:00|6000.2|6000.2|6001.04|6001.04|6001.04|6001.04|5998.36|5998.36|0
1652784300000|2022-05-17 10:45:00|6000.56|6000.56|6002.02|6002.02|6002.02|6002.02|6000.42|6000.42|0
1652784600000|2022-05-17 10:50:00|6002.19|6002.19|6002.68|6002.68|6002.68|6002.68|6001.53|6001.53|0
1652784900000|2022-05-17 10:55:00|6002.82|6002.82|6000.59|6000.59|6002.82|6002.82|6000.59|6000.59|0
1652785200000|2022-05-17 11:00:00|6001.19|6001.19|6006.09|6006.09|6006.09|6006.09|6001.19|6001.19|0
1652785500000|2022-05-17 11:05:00|6006.56|6006.56|6008|6008|6008|6008|6006.56|6006.56|0
1652785800000|2022-05-17 11:10:00|6008.71|6008.71|6008.51|6008.51|6009.78|6009.78|6008.14|6008.14|0
1652786100000|2022-05-17 11:15:00|6008.65|6008.65|6010.2|6010.2|6010.2|6010.2|6008.65|6008.65|0
1652786400000|2022-05-17 11:20:00|6009.64|6009.64|6013.98|6013.98|6013.98|6013.98|6009.64|6009.64|0
1652786700000|2022-05-17 11:25:00|6014.87|6014.87|6017.31|6017.31|6017.31|6017.31|6014.87|6014.87|0
1652787000000|2022-05-17 11:30:00|6016.8|6016.8|6025.32|6025.32|6025.32|6025.32|6016.8|6016.8|0
1652787300000|2022-05-17 11:35:00|6025.29|6025.29|6023.33|6023.33|6025.29|6025.29|6023.33|6023.33|0
1652787600000|2022-05-17 11:40:00|6024.08|6024.08|6021.87|6021.87|6024.08|6024.08|6021.87|6021.87|0
1652787900000|2022-05-17 11:45:00|6021.33|6021.33|6020.81|6020.81|6021.33|6021.33|6019.87|6019.87|0
1652788200000|2022-05-17 11:50:00|6020.56|6020.56|6019.96|6019.96|6020.56|6020.56|6018.82|6018.82|0
1652788500000|2022-05-17 11:55:00|6019.84|6019.84|6019.61|6019.61|6019.97|6019.97|6019.38|6019.38|0
1652788800000|2022-05-17 12:00:00|6019.77|6019.77|6023.58|6023.58|6023.58|6023.58|6019.77|6019.77|0
1652789100000|2022-05-17 12:05:00|6024.4|6024.4|6022.57|6022.57|6024.9|6024.9|6022.57|6022.57|0
1652789400000|2022-05-17 12:10:00|6021.95|6021.95|6018.64|6018.64|6021.95|6021.95|6018.64|6018.64|0
1652789700000|2022-05-17 12:15:00|6019.24|6019.24|6019.37|6019.37|6019.37|6019.37|6018.08|6018.08|0
1652790000000|2022-05-17 12:20:00|6020.05|6020.05|6015.62|6015.62|6020.05|6020.05|6015.62|6015.62|0
1652790300000|2022-05-17 12:25:00|6017.74|6017.74|6018.02|6018.02|6018.54|6018.54|6017.74|6017.74|0
1652790600000|2022-05-17 12:30:00|6019.67|6019.67|6018.46|6018.46|6020.74|6020.74|6016.7|6016.7|0
1652790900000|2022-05-17 12:35:00|6017.64|6017.64|6015.9|6015.9|6017.72|6017.72|6015.24|6015.24|0
1652791200000|2022-05-17 12:40:00|6014.68|6014.68|6014.43|6014.43|6014.68|6014.68|6013.08|6013.08|0
1652791500000|2022-05-17 12:45:00|6014.13|6014.13|6015.65|6015.65|6017.2|6017.2|6014.13|6014.13|0
1652791800000|2022-05-17 12:50:00|6015.34|6015.34|6014.43|6014.43|6015.64|6015.64|6014.43|6014.43|0
1652792100000|2022-05-17 12:55:00|6013.43|6013.43|6012.36|6012.36|6014.2|6014.2|6012.36|6012.36|0
1652792400000|2022-05-17 13:00:00|6012.15|6012.15|6016.96|6016.96|6016.96|6016.96|6012.15|6012.15|0
1652792700000|2022-05-17 13:05:00|6016.17|6016.17|6014.61|6014.61|6016.83|6016.83|6014.61|6014.61|0
1652793000000|2022-05-17 13:10:00|6014.86|6014.86|6013.19|6013.19|6014.86|6014.86|6012.31|6012.31|0
1652793300000|2022-05-17 13:15:00|6014.02|6014.02|6016.75|6016.75|6016.75|6016.75|6014.02|6014.02|0
1652793600000|2022-05-17 13:20:00|6016.54|6016.54|6013.5|6013.5|6016.54|6016.54|6013.19|6013.19|0
1652793900000|2022-05-17 13:25:00|6013.23|6013.23|6010.53|6010.53|6013.23|6013.23|6010.53|6010.53|0
1652794200000|2022-05-17 13:30:00|6010.11|6010.11|6015.12|6015.12|6015.12|6015.12|6009.38|6009.38|0
1652794500000|2022-05-17 13:35:00|6015.77|6015.77|6013.73|6013.73|6017.57|6017.57|6013.73|6013.73|0
1652794800000|2022-05-17 13:40:00|6013.42|6013.42|6017.96|6017.96|6017.96|6017.96|6012.52|6012.52|0
1652795100000|2022-05-17 13:45:00|6019.18|6019.18|6018.25|6018.25|6019.67|6019.67|6017.85|6017.85|0
1652795400000|2022-05-17 13:50:00|6016.06|6016.06|6012.35|6012.35|6016.06|6016.06|6011.42|6011.42|0
1652795700000|2022-05-17 13:55:00|6010.95|6010.95|6002.56|6002.56|6010.95|6010.95|6002.56|6002.56|0
1652796000000|2022-05-17 14:00:00|6000.93|6000.93|6002.82|6002.82|6004.65|6004.65|6000.93|6000.93|0
1652796300000|2022-05-17 14:05:00|6003.84|6003.84|6001.33|6001.33|6004.34|6004.34|6001.33|6001.33|0
1652796600000|2022-05-17 14:10:00|5997.1|5997.1|5992.85|5992.85|5997.1|5997.1|5992.85|5992.85|0
1652796900000|2022-05-17 14:15:00|5995.23|5995.23|5994.99|5994.99|5995.23|5995.23|5993.42|5993.42|0
1652797200000|2022-05-17 14:20:00|5993.87|5993.87|5993.94|5993.94|5993.96|5993.96|5992.98|5992.98|0
1652797500000|2022-05-17 14:25:00|5993.74|5993.74|5993.78|5993.78|5995.71|5995.71|5993.74|5993.74|0
1652797800000|2022-05-17 14:30:00|5988.31|5988.31|5988.99|5988.99|5988.99|5988.99|5985.1|5985.1|0
1652798100000|2022-05-17 14:35:00|5986.23|5986.23|5977.11|5977.11|5986.23|5986.23|5977.11|5977.11|0
1652798400000|2022-05-17 14:40:00|5977.06|5977.06|5977.88|5977.88|5977.88|5977.88|5976.62|5976.62|0
1652798700000|2022-05-17 14:45:00|5976.32|5976.32|5972.86|5972.86|5976.32|5976.32|5972.86|5972.86|0
1652799000000|2022-05-17 14:50:00|5974.02|5974.02|5979.3|5979.3|5979.3|5979.3|5974.02|5974.02|0
1652799300000|2022-05-17 14:55:00|5977.77|5977.77|5978.39|5978.39|5979.63|5979.63|5977.77|5977.77|0
1652799600000|2022-05-17 15:00:00|5976.43|5976.43|5982.68|5982.68|5982.76|5982.76|5976.43|5976.43|0
1652799900000|2022-05-17 15:05:00|5981.53|5981.53|5981.59|5981.59|5981.7|5981.7|5981.39|5981.39|0
1652800200000|2022-05-17 15:10:00|5981.32|5981.32|5981.65|5981.65|5982.13|5982.13|5981.04|5981.04|0
1652800500000|2022-05-17 15:15:00|5983.72|5983.72|5983.06|5983.06|5984.25|5984.25|5981.91|5981.91|0
1652800800000|2022-05-17 15:20:00|5983.19|5983.19|5985.46|5985.46|5985.46|5985.46|5982.7|5982.7|0
1652801100000|2022-05-17 15:25:00|5985.55|5985.55|5987.04|5987.04|5987.04|5987.04|5985.09|5985.09|0
1652858100000|2022-05-18 07:15:00|6001.26|6001.26|6018.18|6018.18|6018.18|6018.18|6001.26|6001.26|0
1652858400000|2022-05-18 07:20:00|6023.76|6023.76|6029.12|6029.12|6029.84|6029.84|6023.76|6023.76|0
1652858700000|2022-05-18 07:25:00|6027.71|6027.71|6024.18|6024.18|6027.71|6027.71|6024.18|6024.18|0
1652859000000|2022-05-18 07:30:00|6024.34|6024.34|6025.22|6025.22|6026.46|6026.46|6024.34|6024.34|0
1652859300000|2022-05-18 07:35:00|6025.06|6025.06|6023.49|6023.49|6026|6026|6022.94|6022.94|0
1652859600000|2022-05-18 07:40:00|6019.56|6019.56|6017.49|6017.49|6019.56|6019.56|6017.47|6017.47|0
1652859900000|2022-05-18 07:45:00|6015.41|6015.41|6012.3|6012.3|6016.05|6016.05|6012.3|6012.3|0
1652860200000|2022-05-18 07:50:00|6011.58|6011.58|6009.27|6009.27|6011.58|6011.58|6009.27|6009.27|0
1652860500000|2022-05-18 07:55:00|6005.24|6005.24|6007.15|6007.15|6007.15|6007.15|6001.63|6001.63|0
1652860800000|2022-05-18 08:00:00|6007.89|6007.89|6010.23|6010.23|6010.23|6010.23|6006.57|6006.57|0
1652861100000|2022-05-18 08:05:00|6010.14|6010.14|6014.19|6014.19|6014.19|6014.19|6010.14|6010.14|0
1652861400000|2022-05-18 08:10:00|6014.31|6014.31|6009.98|6009.98|6014.31|6014.31|6009.98|6009.98|0
1652861700000|2022-05-18 08:15:00|6010.22|6010.22|6015.07|6015.07|6015.07|6015.07|6010.22|6010.22|0
1652862000000|2022-05-18 08:20:00|6014.93|6014.93|6012.86|6012.86|6015.95|6015.95|6012.51|6012.51|0
1652862300000|2022-05-18 08:25:00|6012.46|6012.46|6016.25|6016.25|6016.25|6016.25|6012.46|6012.46|0
1652862600000|2022-05-18 08:30:00|6016.3|6016.3|6014.96|6014.96|6019.29|6019.29|6014.96|6014.96|0
1652862900000|2022-05-18 08:35:00|6013.75|6013.75|6010.34|6010.34|6013.75|6013.75|6009.43|6009.43|0
1652863200000|2022-05-18 08:40:00|6010.47|6010.47|6010.16|6010.16|6010.47|6010.47|6007.59|6007.59|0
1652863500000|2022-05-18 08:45:00|6012.47|6012.47|6016.35|6016.35|6016.35|6016.35|6012.47|6012.47|0
1652863800000|2022-05-18 08:50:00|6016.62|6016.62|6015.68|6015.68|6016.62|6016.62|6015.13|6015.13|0
1652864100000|2022-05-18 08:55:00|6014.71|6014.71|6020.37|6020.37|6020.37|6020.37|6014.71|6014.71|0
1652864400000|2022-05-18 09:00:00|6019.95|6019.95|6020.44|6020.44|6020.99|6020.99|6019.95|6019.95|0
1652864700000|2022-05-18 09:05:00|6019.79|6019.79|6020.7|6020.7|6021.24|6021.24|6019.79|6019.79|0
1652865000000|2022-05-18 09:10:00|6019.51|6019.51|6022.01|6022.01|6022.01|6022.01|6019.51|6019.51|0
1652865300000|2022-05-18 09:15:00|6022.85|6022.85|6019.55|6019.55|6022.85|6022.85|6019.55|6019.55|0
1652865600000|2022-05-18 09:20:00|6016.67|6016.67|6016.32|6016.32|6016.67|6016.67|6015.82|6015.82|0
1652865900000|2022-05-18 09:25:00|6016.11|6016.11|6017.89|6017.89|6018.93|6018.93|6016.11|6016.11|0
1652866200000|2022-05-18 09:30:00|6019.55|6019.55|6022.59|6022.59|6022.59|6022.59|6019.55|6019.55|0
1652866500000|2022-05-18 09:35:00|6023.28|6023.28|6025.18|6025.18|6025.18|6025.18|6023.28|6023.28|0
1652866800000|2022-05-18 09:40:00|6025.04|6025.04|6025.67|6025.67|6026.29|6026.29|6025.04|6025.04|0
1652867100000|2022-05-18 09:45:00|6025.4|6025.4|6028.08|6028.08|6028.31|6028.31|6025.4|6025.4|0
1652867400000|2022-05-18 09:50:00|6027.56|6027.56|6028.93|6028.93|6028.93|6028.93|6027.56|6027.56|0
1652867700000|2022-05-18 09:55:00|6026.68|6026.68|6032.59|6032.59|6032.59|6032.59|6026.68|6026.68|0
1652868000000|2022-05-18 10:00:00|6035.54|6035.54|6037.06|6037.06|6038.14|6038.14|6035.54|6035.54|0
1652868300000|2022-05-18 10:05:00|6038.31|6038.31|6039.68|6039.68|6039.68|6039.68|6038.27|6038.27|0
1652868600000|2022-05-18 10:10:00|6038.15|6038.15|6036.08|6036.08|6039.86|6039.86|6036.08|6036.08|0
1652868900000|2022-05-18 10:15:00|6037.18|6037.18|6037.68|6037.68|6038.23|6038.23|6037.18|6037.18|0
1652869200000|2022-05-18 10:20:00|6038.15|6038.15|6038.44|6038.44|6038.82|6038.82|6038.15|6038.15|0
1652869500000|2022-05-18 10:25:00|6038.19|6038.19|6038.19|6038.19|6038.19|6038.19|6037.25|6037.25|0
1652869800000|2022-05-18 10:30:00|6039.99|6039.99|6036.97|6036.97|6039.99|6039.99|6036.97|6036.97|0
1652870100000|2022-05-18 10:35:00|6036.57|6036.57|6033.54|6033.54|6036.57|6036.57|6033.31|6033.31|0
1652870400000|2022-05-18 10:40:00|6033.98|6033.98|6031.51|6031.51|6033.98|6033.98|6031.51|6031.51|0
1652870700000|2022-05-18 10:45:00|6032.51|6032.51|6033.71|6033.71|6033.71|6033.71|6032.51|6032.51|0
1652871000000|2022-05-18 10:50:00|6034.99|6034.99|6031.2|6031.2|6034.99|6034.99|6030.68|6030.68|0
1652871300000|2022-05-18 10:55:00|6031.31|6031.31|6025.09|6025.09|6031.31|6031.31|6025.09|6025.09|0
1652871600000|2022-05-18 11:00:00|6026.37|6026.37|6030.3|6030.3|6032.09|6032.09|6026.37|6026.37|0
1652871900000|2022-05-18 11:05:00|6028.79|6028.79|6022.79|6022.79|6028.79|6028.79|6022.79|6022.79|0
1652872200000|2022-05-18 11:10:00|6022.26|6022.26|6023.54|6023.54|6023.54|6023.54|6022.26|6022.26|0
1652872500000|2022-05-18 11:15:00|6022.02|6022.02|6022.73|6022.73|6023.15|6023.15|6022.02|6022.02|0
1652872800000|2022-05-18 11:20:00|6022.35|6022.35|6021.36|6021.36|6023.53|6023.53|6021.36|6021.36|0
1652873100000|2022-05-18 11:25:00|6021.84|6021.84|6018.68|6018.68|6021.84|6021.84|6018.68|6018.68|0
1652873400000|2022-05-18 11:30:00|6017.19|6017.19|6016.47|6016.47|6017.19|6017.19|6015.45|6015.45|0
1652873700000|2022-05-18 11:35:00|6016.88|6016.88|6012.35|6012.35|6016.88|6016.88|6012.35|6012.35|0
1652874000000|2022-05-18 11:40:00|6011.94|6011.94|6012.38|6012.38|6012.51|6012.51|6011.94|6011.94|0
1652874300000|2022-05-18 11:45:00|6012.36|6012.36|6010.27|6010.27|6012.36|6012.36|6010.27|6010.27|0
1652874600000|2022-05-18 11:50:00|6010.7|6010.7|6011.92|6011.92|6011.92|6011.92|6009.65|6009.65|0
1652874900000|2022-05-18 11:55:00|6012.57|6012.57|6011.37|6011.37|6012.57|6012.57|6011.37|6011.37|0
1652875200000|2022-05-18 12:00:00|6010.28|6010.28|6010.45|6010.45|6010.69|6010.69|6009.85|6009.85|0
1652875500000|2022-05-18 12:05:00|6010.67|6010.67|6013.48|6013.48|6013.61|6013.61|6010.67|6010.67|0
1652875800000|2022-05-18 12:10:00|6012.58|6012.58|6012.3|6012.3|6012.58|6012.58|6012.27|6012.27|0
1652876100000|2022-05-18 12:15:00|6011.83|6011.83|6011.89|6011.89|6012.92|6012.92|6011.39|6011.39|0
1652876400000|2022-05-18 12:20:00|6012.13|6012.13|6009.64|6009.64|6012.13|6012.13|6009.64|6009.64|0
1652876700000|2022-05-18 12:25:00|6009.52|6009.52|6007.04|6007.04|6009.66|6009.66|6007.04|6007.04|0
1652877000000|2022-05-18 12:30:00|6006.9|6006.9|6004.23|6004.23|6006.9|6006.9|6004.23|6004.23|0
1652877300000|2022-05-18 12:35:00|6003.44|6003.44|6001.64|6001.64|6003.44|6003.44|6001.37|6001.37|0
1652877600000|2022-05-18 12:40:00|6000.47|6000.47|5995.68|5995.68|6000.47|6000.47|5995.68|5995.68|0
1652877900000|2022-05-18 12:45:00|5994.83|5994.83|5995.58|5995.58|5996.78|5996.78|5994.67|5994.67|0
1652878200000|2022-05-18 12:50:00|5994.75|5994.75|5992.9|5992.9|5994.75|5994.75|5992.13|5992.13|0
1652878500000|2022-05-18 12:55:00|5992.12|5992.12|5992.3|5992.3|5993.76|5993.76|5992.12|5992.12|0
1652878800000|2022-05-18 13:00:00|5991.52|5991.52|5986.29|5986.29|5992.78|5992.78|5986.29|5986.29|0
1652879100000|2022-05-18 13:05:00|5986.8|5986.8|5985.66|5985.66|5986.8|5986.8|5985.33|5985.33|0
1652879400000|2022-05-18 13:10:00|5985.27|5985.27|5981.23|5981.23|5985.27|5985.27|5981.23|5981.23|0
1652879700000|2022-05-18 13:15:00|5982.93|5982.93|5979.56|5979.56|5982.93|5982.93|5979.56|5979.56|0
1652880000000|2022-05-18 13:20:00|5978.77|5978.77|5975.37|5975.37|5978.77|5978.77|5974.52|5974.52|0
1652880300000|2022-05-18 13:25:00|5975.8|5975.8|5982.11|5982.11|5982.11|5982.11|5975.8|5975.8|0
1652880600000|2022-05-18 13:30:00|5982.33|5982.33|5990.99|5990.99|5990.99|5990.99|5982.33|5982.33|0
1652880900000|2022-05-18 13:35:00|5990.33|5990.33|5990.95|5990.95|5992.89|5992.89|5990.33|5990.33|0
1652881200000|2022-05-18 13:40:00|5986.31|5986.31|5977.16|5977.16|5986.31|5986.31|5977.16|5977.16|0
1652881500000|2022-05-18 13:45:00|5975.67|5975.67|5979.84|5979.84|5979.84|5979.84|5975.67|5975.67|0
1652881800000|2022-05-18 13:50:00|5980.18|5980.18|5983.89|5983.89|5983.89|5983.89|5976.18|5976.18|0
1652882100000|2022-05-18 13:55:00|5983.97|5983.97|5982.27|5982.27|5985.49|5985.49|5981.18|5981.18|0
1652882400000|2022-05-18 14:00:00|5982.29|5982.29|5994.7|5994.7|5994.7|5994.7|5982.29|5982.29|0
1652882700000|2022-05-18 14:05:00|5995.42|5995.42|6002.39|6002.39|6003.3|6003.3|5995.42|5995.42|0
1652883000000|2022-05-18 14:10:00|6001.37|6001.37|5996.71|5996.71|6002.56|6002.56|5996.71|5996.71|0
1652883300000|2022-05-18 14:15:00|5998.6|5998.6|5997.88|5997.88|6000.06|6000.06|5997.88|5997.88|0
1652883600000|2022-05-18 14:20:00|5996.38|5996.38|5999.4|5999.4|5999.4|5999.4|5996.38|5996.38|0
1652883900000|2022-05-18 14:25:00|5998.04|5998.04|5997.23|5997.23|5999.27|5999.27|5996.91|5996.91|0
1652884200000|2022-05-18 14:30:00|5994.05|5994.05|5996.03|5996.03|5996.03|5996.03|5992.94|5992.94|0
1652884500000|2022-05-18 14:35:00|5994.81|5994.81|5990.15|5990.15|5994.81|5994.81|5988.35|5988.35|0
1652884800000|2022-05-18 14:40:00|5990.22|5990.22|5987.76|5987.76|5990.22|5990.22|5986.78|5986.78|0
1652885100000|2022-05-18 14:45:00|5987.87|5987.87|5996.82|5996.82|5996.82|5996.82|5987.18|5987.18|0
1652885400000|2022-05-18 14:50:00|5997.74|5997.74|6001.96|6001.96|6001.96|6001.96|5997.74|5997.74|0
1652885700000|2022-05-18 14:55:00|6000.91|6000.91|6002.88|6002.88|6002.88|6002.88|6000.87|6000.87|0
1652886000000|2022-05-18 15:00:00|6003.15|6003.15|5999.55|5999.55|6003.15|6003.15|5999.55|5999.55|0
1652886300000|2022-05-18 15:05:00|5999.57|5999.57|5996.59|5996.59|5999.73|5999.73|5996.59|5996.59|0
1652886600000|2022-05-18 15:10:00|5996.69|5996.69|5997.67|5997.67|5997.9|5997.9|5996.61|5996.61|0
1652886900000|2022-05-18 15:15:00|5998.15|5998.15|5990.9|5990.9|5998.15|5998.15|5990.9|5990.9|0
1652887200000|2022-05-18 15:20:00|5990.74|5990.74|5985.55|5985.55|5990.74|5990.74|5985.55|5985.55|0
1652887500000|2022-05-18 15:25:00|5984.93|5984.93|5987.21|5987.21|5987.21|5987.21|5984.93|5984.93|0
1652944500000|2022-05-19 07:15:00|5934.38|5934.38|5931.08|5931.08|5936.81|5936.81|5931.08|5931.08|0
1652944800000|2022-05-19 07:20:00|5932.93|5932.93|5932.52|5932.52|5935.85|5935.85|5932.52|5932.52|0
1652945100000|2022-05-19 07:25:00|5931.27|5931.27|5932.26|5932.26|5933.11|5933.11|5931.27|5931.27|0
1652945400000|2022-05-19 07:30:00|5933.77|5933.77|5924.22|5924.22|5933.77|5933.77|5924.22|5924.22|0
1652945700000|2022-05-19 07:35:00|5924.93|5924.93|5925.66|5925.66|5927.32|5927.32|5924.93|5924.93|0
1652946000000|2022-05-19 07:40:00|5926.77|5926.77|5922.5|5922.5|5929.07|5929.07|5922.5|5922.5|0
1652946300000|2022-05-19 07:45:00|5922.65|5922.65|5926.2|5926.2|5926.2|5926.2|5922.28|5922.28|0
1652946600000|2022-05-19 07:50:00|5929.04|5929.04|5930.83|5930.83|5930.83|5930.83|5927.47|5927.47|0
1652946900000|2022-05-19 07:55:00|5929.46|5929.46|5940.14|5940.14|5940.14|5940.14|5929.46|5929.46|0
1652947200000|2022-05-19 08:00:00|5939.18|5939.18|5927.59|5927.59|5939.72|5939.72|5927.59|5927.59|0
1652947500000|2022-05-19 08:05:00|5924.49|5924.49|5916.85|5916.85|5924.49|5924.49|5916.83|5916.83|0
1652947800000|2022-05-19 08:10:00|5917.51|5917.51|5915.38|5915.38|5918.35|5918.35|5915.38|5915.38|0
1652948100000|2022-05-19 08:15:00|5917.65|5917.65|5917.36|5917.36|5917.65|5917.65|5914.06|5914.06|0
1652948400000|2022-05-19 08:20:00|5913.98|5913.98|5910.46|5910.46|5913.98|5913.98|5910.46|5910.46|0
1652948700000|2022-05-19 08:25:00|5911.05|5911.05|5908.95|5908.95|5914.16|5914.16|5908.95|5908.95|0
1652949000000|2022-05-19 08:30:00|5909.06|5909.06|5905.23|5905.23|5909.95|5909.95|5905.23|5905.23|0
1652949300000|2022-05-19 08:35:00|5904.23|5904.23|5903.7|5903.7|5904.49|5904.49|5903.01|5903.01|0
1652949600000|2022-05-19 08:40:00|5904.49|5904.49|5901.6|5901.6|5904.49|5904.49|5901.49|5901.49|0
1652949900000|2022-05-19 08:45:00|5901.92|5901.92|5908.12|5908.12|5908.12|5908.12|5901.72|5901.72|0
1652950200000|2022-05-19 08:50:00|5909.85|5909.85|5916.58|5916.58|5916.58|5916.58|5909.85|5909.85|0
1652950500000|2022-05-19 08:55:00|5915.2|5915.2|5907.08|5907.08|5915.2|5915.2|5907.08|5907.08|0
1652950800000|2022-05-19 09:00:00|5902.02|5902.02|5892.74|5892.74|5902.02|5902.02|5892.74|5892.74|0
1652951100000|2022-05-19 09:05:00|5892.51|5892.51|5893.78|5893.78|5893.78|5893.78|5891.99|5891.99|0
1652951400000|2022-05-19 09:10:00|5892.11|5892.11|5884.04|5884.04|5892.11|5892.11|5884.04|5884.04|0
1652951700000|2022-05-19 09:15:00|5883.24|5883.24|5876.8|5876.8|5884.12|5884.12|5876.8|5876.8|0
1652952000000|2022-05-19 09:20:00|5873.87|5873.87|5878.41|5878.41|5878.41|5878.41|5873.87|5873.87|0
1652952300000|2022-05-19 09:25:00|5877.66|5877.66|5876.61|5876.61|5877.66|5877.66|5875.12|5875.12|0
1652952600000|2022-05-19 09:30:00|5877.65|5877.65|5875.65|5875.65|5878.68|5878.68|5875.65|5875.65|0
1652952900000|2022-05-19 09:35:00|5874.56|5874.56|5869.85|5869.85|5874.56|5874.56|5869.85|5869.85|0
1652953200000|2022-05-19 09:40:00|5869.19|5869.19|5865.56|5865.56|5869.9|5869.9|5865.56|5865.56|0
1652953500000|2022-05-19 09:45:00|5866.44|5866.44|5871.61|5871.61|5871.61|5871.61|5865.91|5865.91|0
1652953800000|2022-05-19 09:50:00|5873.8|5873.8|5880|5880|5880|5880|5873.8|5873.8|0
1652954100000|2022-05-19 09:55:00|5882.95|5882.95|5876.56|5876.56|5883.32|5883.32|5876.56|5876.56|0
1652954400000|2022-05-19 10:00:00|5876.05|5876.05|5877.66|5877.66|5878.89|5878.89|5875.89|5875.89|0
1652954700000|2022-05-19 10:05:00|5876.44|5876.44|5877.34|5877.34|5877.34|5877.34|5875.56|5875.56|0
1652955000000|2022-05-19 10:10:00|5880.67|5880.67|5880.48|5880.48|5881.33|5881.33|5880.48|5880.48|0
1652955300000|2022-05-19 10:15:00|5881.49|5881.49|5878.36|5878.36|5881.49|5881.49|5878.36|5878.36|0
1652955600000|2022-05-19 10:20:00|5878.38|5878.38|5876.35|5876.35|5878.38|5878.38|5876.27|5876.27|0
1652955900000|2022-05-19 10:25:00|5876.33|5876.33|5875.92|5875.92|5877.41|5877.41|5875.92|5875.92|0
1652956200000|2022-05-19 10:30:00|5874.95|5874.95|5876.53|5876.53|5878.47|5878.47|5874.95|5874.95|0
1652956500000|2022-05-19 10:35:00|5879.05|5879.05|5880.88|5880.88|5880.88|5880.88|5879.05|5879.05|0
1652956800000|2022-05-19 10:40:00|5881.91|5881.91|5879.72|5879.72|5881.91|5881.91|5879.72|5879.72|0
1652957100000|2022-05-19 10:45:00|5882.18|5882.18|5887.55|5887.55|5887.55|5887.55|5882.18|5882.18|0
1652957400000|2022-05-19 10:50:00|5888.62|5888.62|5890.24|5890.24|5890.24|5890.24|5888.34|5888.34|0
1652957700000|2022-05-19 10:55:00|5892.03|5892.03|5898.77|5898.77|5899.72|5899.72|5892.03|5892.03|0
1652958000000|2022-05-19 11:00:00|5901.55|5901.55|5903.09|5903.09|5904.25|5904.25|5901.55|5901.55|0
1652958300000|2022-05-19 11:05:00|5903.14|5903.14|5897.12|5897.12|5903.14|5903.14|5897.12|5897.12|0
1652958600000|2022-05-19 11:10:00|5896.52|5896.52|5895.15|5895.15|5896.52|5896.52|5895.15|5895.15|0
1652958900000|2022-05-19 11:15:00|5893.99|5893.99|5899.62|5899.62|5899.62|5899.62|5893.99|5893.99|0
1652959200000|2022-05-19 11:20:00|5899.68|5899.68|5906.98|5906.98|5906.98|5906.98|5899.11|5899.11|0
1652959500000|2022-05-19 11:25:00|5909.07|5909.07|5913.87|5913.87|5913.87|5913.87|5907.76|5907.76|0
1652959800000|2022-05-19 11:30:00|5915.5|5915.5|5914.15|5914.15|5915.5|5915.5|5914.12|5914.12|0
1652960100000|2022-05-19 11:35:00|5914.46|5914.46|5913.25|5913.25|5914.46|5914.46|5912.53|5912.53|0
1652960400000|2022-05-19 11:40:00|5913.28|5913.28|5916.38|5916.38|5916.38|5916.38|5912.34|5912.34|0
1652960700000|2022-05-19 11:45:00|5916.48|5916.48|5913.99|5913.99|5916.88|5916.88|5913.99|5913.99|0
1652961000000|2022-05-19 11:50:00|5912.99|5912.99|5910.21|5910.21|5912.99|5912.99|5910.21|5910.21|0
1652961300000|2022-05-19 11:55:00|5910.12|5910.12|5911.52|5911.52|5911.52|5911.52|5910.12|5910.12|0
1652961600000|2022-05-19 12:00:00|5911.2|5911.2|5911.49|5911.49|5911.49|5911.49|5910.79|5910.79|0
1652961900000|2022-05-19 12:05:00|5911.63|5911.63|5911.45|5911.45|5911.63|5911.63|5911.24|5911.24|0
1652962200000|2022-05-19 12:10:00|5910.99|5910.99|5911.41|5911.41|5911.9|5911.9|5909.77|5909.77|0
1652962500000|2022-05-19 12:15:00|5910.14|5910.14|5906.23|5906.23|5910.14|5910.14|5904.45|5904.45|0
1652962800000|2022-05-19 12:20:00|5905.45|5905.45|5900.81|5900.81|5905.48|5905.48|5900.81|5900.81|0
1652963100000|2022-05-19 12:25:00|5900.91|5900.91|5900.15|5900.15|5901.13|5901.13|5899.96|5899.96|0
1652963400000|2022-05-19 12:30:00|5898.19|5898.19|5895.46|5895.46|5898.29|5898.29|5895.46|5895.46|0
1652963700000|2022-05-19 12:35:00|5893.83|5893.83|5894.57|5894.57|5895.11|5895.11|5892.71|5892.71|0
1652964000000|2022-05-19 12:40:00|5893.49|5893.49|5895.44|5895.44|5895.44|5895.44|5893.49|5893.49|0
1652964300000|2022-05-19 12:45:00|5897.78|5897.78|5900.26|5900.26|5900.62|5900.62|5897.78|5897.78|0
1652964600000|2022-05-19 12:50:00|5900.02|5900.02|5903.4|5903.4|5903.41|5903.41|5900.02|5900.02|0
1652964900000|2022-05-19 12:55:00|5902.35|5902.35|5903.05|5903.05|5903.25|5903.25|5902.35|5902.35|0
1652965200000|2022-05-19 13:00:00|5902.14|5902.14|5909.9|5909.9|5909.9|5909.9|5902.14|5902.14|0
1652965500000|2022-05-19 13:05:00|5908.49|5908.49|5912.65|5912.65|5912.65|5912.65|5908.49|5908.49|0
1652965800000|2022-05-19 13:10:00|5911.66|5911.66|5913.83|5913.83|5913.83|5913.83|5910.82|5910.82|0
1652966100000|2022-05-19 13:15:00|5916.3|5916.3|5906.37|5906.37|5916.3|5916.3|5906.37|5906.37|0
1652966400000|2022-05-19 13:20:00|5907.16|5907.16|5907.93|5907.93|5908.22|5908.22|5907.16|5907.16|0
1652966700000|2022-05-19 13:25:00|5906.72|5906.72|5908.52|5908.52|5908.52|5908.52|5906.29|5906.29|0
1652967000000|2022-05-19 13:30:00|5908.55|5908.55|5919.91|5919.91|5919.91|5919.91|5908.55|5908.55|0
1652967300000|2022-05-19 13:35:00|5918.93|5918.93|5934.45|5934.45|5934.45|5934.45|5918.93|5918.93|0
1652967600000|2022-05-19 13:40:00|5934.46|5934.46|5922.64|5922.64|5934.46|5934.46|5922.64|5922.64|0
1652967900000|2022-05-19 13:45:00|5920.17|5920.17|5910.26|5910.26|5920.17|5920.17|5910.26|5910.26|0
1652968200000|2022-05-19 13:50:00|5909.51|5909.51|5911.19|5911.19|5911.39|5911.39|5909.41|5909.41|0
1652968500000|2022-05-19 13:55:00|5917.31|5917.31|5920.86|5920.86|5921.64|5921.64|5917.31|5917.31|0
1652968800000|2022-05-19 14:00:00|5919.87|5919.87|5932.72|5932.72|5932.72|5932.72|5919.87|5919.87|0
1652969100000|2022-05-19 14:05:00|5937.59|5937.59|5942.99|5942.99|5942.99|5942.99|5937.59|5937.59|0
1652969400000|2022-05-19 14:10:00|5942.64|5942.64|5943.51|5943.51|5948.02|5948.02|5942.64|5942.64|0
1652969700000|2022-05-19 14:15:00|5941.76|5941.76|5943.83|5943.83|5945.03|5945.03|5941.72|5941.72|0
1652970000000|2022-05-19 14:20:00|5943.41|5943.41|5947.24|5947.24|5947.61|5947.61|5943.41|5943.41|0
1652970300000|2022-05-19 14:25:00|5946.63|5946.63|5939.14|5939.14|5946.63|5946.63|5939.14|5939.14|0
1652970600000|2022-05-19 14:30:00|5937.14|5937.14|5942.93|5942.93|5942.93|5942.93|5934.45|5934.45|0
1652970900000|2022-05-19 14:35:00|5949|5949|5949.36|5949.36|5954.42|5954.42|5949|5949|0
1652971200000|2022-05-19 14:40:00|5949.1|5949.1|5943.42|5943.42|5949.1|5949.1|5943.42|5943.42|0
1652971500000|2022-05-19 14:45:00|5944.67|5944.67|5951.21|5951.21|5951.44|5951.44|5944.67|5944.67|0
1652971800000|2022-05-19 14:50:00|5952.08|5952.08|5959.96|5959.96|5959.96|5959.96|5952.08|5952.08|0
1652972100000|2022-05-19 14:55:00|5963.97|5963.97|5963.54|5963.54|5966.72|5966.72|5963.54|5963.54|0
1652972400000|2022-05-19 15:00:00|5964.52|5964.52|5966.61|5966.61|5967.85|5967.85|5964.48|5964.48|0
1652972700000|2022-05-19 15:05:00|5965.37|5965.37|5959.08|5959.08|5965.37|5965.37|5959.08|5959.08|0
1652973000000|2022-05-19 15:10:00|5962.73|5962.73|5966.5|5966.5|5969.47|5969.47|5962.73|5962.73|0
1652973300000|2022-05-19 15:15:00|5961.25|5961.25|5957.57|5957.57|5961.25|5961.25|5956.82|5956.82|0
1652973600000|2022-05-19 15:20:00|5959.48|5959.48|5957.99|5957.99|5959.48|5959.48|5956.45|5956.45|0
1652973900000|2022-05-19 15:25:00|5957.79|5957.79|5954.18|5954.18|5957.79|5957.79|5954.18|5954.18|0
1653030900000|2022-05-20 07:15:00|6002.36|6002.36|6015.18|6015.18|6015.31|6015.31|6002.36|6002.36|0
1653031200000|2022-05-20 07:20:00|6013.88|6013.88|6015.12|6015.12|6016.87|6016.87|6013.88|6013.88|0
1653031500000|2022-05-20 07:25:00|6013.67|6013.67|6015.87|6015.87|6016.55|6016.55|6013.67|6013.67|0
1653031800000|2022-05-20 07:30:00|6017.56|6017.56|6027.88|6027.88|6027.88|6027.88|6017.56|6017.56|0
1653032100000|2022-05-20 07:35:00|6032.74|6032.74|6045.38|6045.38|6045.38|6045.38|6032.74|6032.74|0
1653032400000|2022-05-20 07:40:00|6047.41|6047.41|6051.83|6051.83|6051.83|6051.83|6047.41|6047.41|0
1653032700000|2022-05-20 07:45:00|6055.05|6055.05|6057.46|6057.46|6058.92|6058.92|6055.05|6055.05|0
1653033000000|2022-05-20 07:50:00|6057.93|6057.93|6060.02|6060.02|6060.92|6060.92|6057.93|6057.93|0
1653033300000|2022-05-20 07:55:00|6060.06|6060.06|6062.29|6062.29|6062.6|6062.6|6060.06|6060.06|0
1653033600000|2022-05-20 08:00:00|6062.32|6062.32|6056.89|6056.89|6062.32|6062.32|6056.89|6056.89|0
1653033900000|2022-05-20 08:05:00|6053.43|6053.43|6062.51|6062.51|6062.51|6062.51|6053.43|6053.43|0
1653034200000|2022-05-20 08:10:00|6063.91|6063.91|6058.12|6058.12|6064.57|6064.57|6058.12|6058.12|0
1653034500000|2022-05-20 08:15:00|6056.96|6056.96|6054.09|6054.09|6058.19|6058.19|6054.09|6054.09|0
1653034800000|2022-05-20 08:20:00|6053.99|6053.99|6053.22|6053.22|6054.15|6054.15|6053.22|6053.22|0
1653035100000|2022-05-20 08:25:00|6053.94|6053.94|6051.88|6051.88|6053.94|6053.94|6051.88|6051.88|0
1653035400000|2022-05-20 08:30:00|6052.89|6052.89|6055.57|6055.57|6055.57|6055.57|6052.89|6052.89|0
1653035700000|2022-05-20 08:35:00|6056.89|6056.89|6056.32|6056.32|6058.44|6058.44|6056.32|6056.32|0
1653036000000|2022-05-20 08:40:00|6056.79|6056.79|6060.22|6060.22|6060.22|6060.22|6056.75|6056.75|0
1653036300000|2022-05-20 08:45:00|6063.69|6063.69|6067.92|6067.92|6067.92|6067.92|6063.69|6063.69|0
1653036600000|2022-05-20 08:50:00|6067.7|6067.7|6067.96|6067.96|6068.74|6068.74|6067.43|6067.43|0
1653036900000|2022-05-20 08:55:00|6067.88|6067.88|6067.99|6067.99|6068.39|6068.39|6065.91|6065.91|0
1653037200000|2022-05-20 09:00:00|6068.95|6068.95|6067.63|6067.63|6068.95|6068.95|6067.24|6067.24|0
1653037500000|2022-05-20 09:05:00|6068.07|6068.07|6070.11|6070.11|6070.11|6070.11|6066.79|6066.79|0
1653037800000|2022-05-20 09:10:00|6073.44|6073.44|6073.15|6073.15|6073.44|6073.44|6072.58|6072.58|0
1653038100000|2022-05-20 09:15:00|6073.24|6073.24|6078.32|6078.32|6079.37|6079.37|6073.24|6073.24|0
1653038400000|2022-05-20 09:20:00|6078.49|6078.49|6078.27|6078.27|6078.53|6078.53|6078.2|6078.2|0
1653038700000|2022-05-20 09:25:00|6077.95|6077.95|6080.2|6080.2|6081.54|6081.54|6077.95|6077.95|0
1653039000000|2022-05-20 09:30:00|6081.06|6081.06|6086.21|6086.21|6086.21|6086.21|6081.06|6081.06|0
1653039300000|2022-05-20 09:35:00|6089.28|6089.28|6092.64|6092.64|6093.21|6093.21|6089.28|6089.28|0
1653039600000|2022-05-20 09:40:00|6093.56|6093.56|6097.3|6097.3|6097.3|6097.3|6093.56|6093.56|0
1653039900000|2022-05-20 09:45:00|6096.31|6096.31|6094.16|6094.16|6096.31|6096.31|6094.16|6094.16|0
1653040200000|2022-05-20 09:50:00|6092.89|6092.89|6098.07|6098.07|6098.07|6098.07|6092.89|6092.89|0
1653040500000|2022-05-20 09:55:00|6098.78|6098.78|6097.3|6097.3|6098.78|6098.78|6096|6096|0
1653040800000|2022-05-20 10:00:00|6098.69|6098.69|6094.53|6094.53|6098.69|6098.69|6094.53|6094.53|0
1653041100000|2022-05-20 10:05:00|6094.61|6094.61|6093.52|6093.52|6095.11|6095.11|6093.52|6093.52|0
1653041400000|2022-05-20 10:10:00|6094.66|6094.66|6097.15|6097.15|6097.15|6097.15|6094.66|6094.66|0
1653041700000|2022-05-20 10:15:00|6097.63|6097.63|6093.25|6093.25|6097.63|6097.63|6093.25|6093.25|0
1653042000000|2022-05-20 10:20:00|6092.1|6092.1|6090.68|6090.68|6092.54|6092.54|6090.32|6090.32|0
1653042300000|2022-05-20 10:25:00|6091.24|6091.24|6094.22|6094.22|6094.22|6094.22|6091.09|6091.09|0
1653042600000|2022-05-20 10:30:00|6095.94|6095.94|6094.21|6094.21|6097.45|6097.45|6092.76|6092.76|0
1653042900000|2022-05-20 10:35:00|6092.73|6092.73|6090.12|6090.12|6092.73|6092.73|6090.12|6090.12|0
1653043200000|2022-05-20 10:40:00|6090.54|6090.54|6089.84|6089.84|6090.54|6090.54|6089.84|6089.84|0
1653043500000|2022-05-20 10:45:00|6090.85|6090.85|6095.37|6095.37|6095.37|6095.37|6090.85|6090.85|0
1653043800000|2022-05-20 10:50:00|6098.43|6098.43|6094.61|6094.61|6098.43|6098.43|6094.61|6094.61|0
1653044100000|2022-05-20 10:55:00|6094.17|6094.17|6096.61|6096.61|6096.61|6096.61|6094.17|6094.17|0
1653044400000|2022-05-20 11:00:00|6096.55|6096.55|6096.78|6096.78|6096.94|6096.94|6095.92|6095.92|0
1653044700000|2022-05-20 11:05:00|6097.51|6097.51|6094.08|6094.08|6097.51|6097.51|6094.08|6094.08|0
1653045000000|2022-05-20 11:10:00|6094.67|6094.67|6094.57|6094.57|6095.08|6095.08|6094.42|6094.42|0
1653045300000|2022-05-20 11:15:00|6098.43|6098.43|6101.76|6101.76|6101.76|6101.76|6098.43|6098.43|0
1653045600000|2022-05-20 11:20:00|6098.47|6098.47|6099.2|6099.2|6099.22|6099.22|6098.47|6098.47|0
1653045900000|2022-05-20 11:25:00|6098.59|6098.59|6094.23|6094.23|6098.59|6098.59|6094.23|6094.23|0
1653046200000|2022-05-20 11:30:00|6092.91|6092.91|6094.36|6094.36|6094.36|6094.36|6092.91|6092.91|0
1653046500000|2022-05-20 11:35:00|6095.01|6095.01|6097.07|6097.07|6097.07|6097.07|6094.72|6094.72|0
1653046800000|2022-05-20 11:40:00|6096.16|6096.16|6098.84|6098.84|6099.18|6099.18|6096.16|6096.16|0
1653047100000|2022-05-20 11:45:00|6099.92|6099.92|6096.67|6096.67|6099.92|6099.92|6096.67|6096.67|0
1653047400000|2022-05-20 11:50:00|6096.15|6096.15|6097.11|6097.11|6097.11|6097.11|6095.07|6095.07|0
1653047700000|2022-05-20 11:55:00|6098.42|6098.42|6099.1|6099.1|6100.9|6100.9|6098.42|6098.42|0
1653048000000|2022-05-20 12:00:00|6096.74|6096.74|6094.79|6094.79|6096.74|6096.74|6094.27|6094.27|0
1653048300000|2022-05-20 12:05:00|6095.26|6095.26|6095.73|6095.73|6095.73|6095.73|6094.7|6094.7|0
1653048600000|2022-05-20 12:10:00|6095.26|6095.26|6096.18|6096.18|6096.18|6096.18|6094.4|6094.4|0
1653048900000|2022-05-20 12:15:00|6095.4|6095.4|6096.08|6096.08|6096.08|6096.08|6094.89|6094.89|0
1653049200000|2022-05-20 12:20:00|6095.89|6095.89|6096.36|6096.36|6097.09|6097.09|6095.89|6095.89|0
1653049500000|2022-05-20 12:25:00|6096.04|6096.04|6095.01|6095.01|6097.8|6097.8|6095.01|6095.01|0
1653049800000|2022-05-20 12:30:00|6094.65|6094.65|6092.01|6092.01|6094.65|6094.65|6091.22|6091.22|0
1653050100000|2022-05-20 12:35:00|6091.77|6091.77|6088.6|6088.6|6091.77|6091.77|6088.6|6088.6|0
1653050400000|2022-05-20 12:40:00|6088.06|6088.06|6082.95|6082.95|6088.06|6088.06|6082.95|6082.95|0
1653050700000|2022-05-20 12:45:00|6082.29|6082.29|6083.62|6083.62|6083.62|6083.62|6082.29|6082.29|0
1653051000000|2022-05-20 12:50:00|6084.25|6084.25|6083.99|6083.99|6084.25|6084.25|6083.59|6083.59|0
1653051300000|2022-05-20 12:55:00|6084.16|6084.16|6085.68|6085.68|6085.68|6085.68|6083.53|6083.53|0
1653051600000|2022-05-20 13:00:00|6085.21|6085.21|6088.31|6088.31|6088.31|6088.31|6085.21|6085.21|0
1653051900000|2022-05-20 13:05:00|6089.22|6089.22|6085.82|6085.82|6089.22|6089.22|6084.54|6084.54|0
1653052200000|2022-05-20 13:10:00|6085.43|6085.43|6085.9|6085.9|6085.9|6085.9|6085.1|6085.1|0
1653052500000|2022-05-20 13:15:00|6086.75|6086.75|6087.4|6087.4|6087.4|6087.4|6085.02|6085.02|0
1653052800000|2022-05-20 13:20:00|6086.92|6086.92|6090.14|6090.14|6090.14|6090.14|6086.92|6086.92|0
1653053100000|2022-05-20 13:25:00|6090.29|6090.29|6090.4|6090.4|6090.73|6090.73|6089.93|6089.93|0
1653053400000|2022-05-20 13:30:00|6090.38|6090.38|6081.79|6081.79|6090.38|6090.38|6081.79|6081.79|0
1653053700000|2022-05-20 13:35:00|6082.78|6082.78|6080.56|6080.56|6082.78|6082.78|6076.9|6076.9|0
1653054000000|2022-05-20 13:40:00|6083.98|6083.98|6091.39|6091.39|6091.39|6091.39|6083.98|6083.98|0
1653054300000|2022-05-20 13:45:00|6092.74|6092.74|6086.11|6086.11|6092.74|6092.74|6084.32|6084.32|0
1653054600000|2022-05-20 13:50:00|6085.85|6085.85|6083.93|6083.93|6085.85|6085.85|6083.42|6083.42|0
1653054900000|2022-05-20 13:55:00|6085.41|6085.41|6087.09|6087.09|6087.09|6087.09|6085.41|6085.41|0
1653055200000|2022-05-20 14:00:00|6088.45|6088.45|6085.89|6085.89|6088.45|6088.45|6085.89|6085.89|0
1653055500000|2022-05-20 14:05:00|6087.85|6087.85|6077.35|6077.35|6087.85|6087.85|6077.35|6077.35|0
1653055800000|2022-05-20 14:10:00|6076.39|6076.39|6082.11|6082.11|6082.11|6082.11|6076.39|6076.39|0
1653056100000|2022-05-20 14:15:00|6082.82|6082.82|6086.8|6086.8|6086.8|6086.8|6082.82|6082.82|0
1653056400000|2022-05-20 14:20:00|6089.24|6089.24|6085.23|6085.23|6089.24|6089.24|6084.58|6084.58|0
1653056700000|2022-05-20 14:25:00|6083.81|6083.81|6084.36|6084.36|6084.68|6084.68|6082.98|6082.98|0
1653057000000|2022-05-20 14:30:00|6085.65|6085.65|6082.68|6082.68|6086.23|6086.23|6082.68|6082.68|0
1653057300000|2022-05-20 14:35:00|6080.98|6080.98|6075.43|6075.43|6080.98|6080.98|6075.43|6075.43|0
1653057600000|2022-05-20 14:40:00|6072.9|6072.9|6073.59|6073.59|6075.58|6075.58|6072.9|6072.9|0
1653057900000|2022-05-20 14:45:00|6074.99|6074.99|6070.73|6070.73|6074.99|6074.99|6070.73|6070.73|0
1653058200000|2022-05-20 14:50:00|6070.74|6070.74|6064.93|6064.93|6070.74|6070.74|6064.93|6064.93|0
1653058500000|2022-05-20 14:55:00|6065.84|6065.84|6060.61|6060.61|6065.84|6065.84|6060.61|6060.61|0
1653058800000|2022-05-20 15:00:00|6058.79|6058.79|6057.48|6057.48|6058.79|6058.79|6056.39|6056.39|0
1653059100000|2022-05-20 15:05:00|6054.89|6054.89|6049.68|6049.68|6054.89|6054.89|6049.68|6049.68|0
1653059400000|2022-05-20 15:10:00|6048.09|6048.09|6046.96|6046.96|6048.09|6048.09|6046.4|6046.4|0
1653059700000|2022-05-20 15:15:00|6047.39|6047.39|6040.93|6040.93|6047.39|6047.39|6040.93|6040.93|0
1653060000000|2022-05-20 15:20:00|6040.03|6040.03|6042.02|6042.02|6042.19|6042.19|6040.03|6040.03|0
1653060300000|2022-05-20 15:25:00|6039.62|6039.62|6043.33|6043.33|6043.33|6043.33|6039.62|6039.62|0
1653290100000|2022-05-23 07:15:00|6096.2|6096.2|6099.11|6099.11|6099.11|6099.11|6096.2|6096.2|0
1653290400000|2022-05-23 07:20:00|6096.33|6096.33|6102.1|6102.1|6102.1|6102.1|6096.33|6096.33|0
1653290700000|2022-05-23 07:25:00|6102.22|6102.22|6107.12|6107.12|6108.48|6108.48|6102.22|6102.22|0
1653291000000|2022-05-23 07:30:00|6107.76|6107.76|6105.59|6105.59|6107.76|6107.76|6103.16|6103.16|0
1653291300000|2022-05-23 07:35:00|6104.17|6104.17|6095|6095|6104.17|6104.17|6095|6095|0
1653291600000|2022-05-23 07:40:00|6095.18|6095.18|6085.08|6085.08|6095.18|6095.18|6085.08|6085.08|0
1653291900000|2022-05-23 07:45:00|6084.37|6084.37|6086.27|6086.27|6087.18|6087.18|6084.37|6084.37|0
1653292200000|2022-05-23 07:50:00|6087.18|6087.18|6087.7|6087.7|6089.74|6089.74|6087.18|6087.18|0
1653292500000|2022-05-23 07:55:00|6087.32|6087.32|6090.65|6090.65|6091.1|6091.1|6087.32|6087.32|0
1653292800000|2022-05-23 08:00:00|6088.91|6088.91|6090.15|6090.15|6090.68|6090.68|6087.64|6087.64|0
1653293100000|2022-05-23 08:05:00|6083.69|6083.69|6083.18|6083.18|6084.64|6084.64|6082.06|6082.06|0
1653293400000|2022-05-23 08:10:00|6084.71|6084.71|6081.23|6081.23|6084.71|6084.71|6081.23|6081.23|0
1653293700000|2022-05-23 08:15:00|6080.42|6080.42|6080.15|6080.15|6081.27|6081.27|6078.95|6078.95|0
1653294000000|2022-05-23 08:20:00|6079.63|6079.63|6080.94|6080.94|6081.63|6081.63|6079.63|6079.63|0
1653294300000|2022-05-23 08:25:00|6079.68|6079.68|6083.35|6083.35|6083.35|6083.35|6079.68|6079.68|0
1653294600000|2022-05-23 08:30:00|6084.96|6084.96|6083.47|6083.47|6085.92|6085.92|6083.47|6083.47|0
1653294900000|2022-05-23 08:35:00|6083.38|6083.38|6081.78|6081.78|6083.38|6083.38|6079.78|6079.78|0
1653295200000|2022-05-23 08:40:00|6082.54|6082.54|6088.64|6088.64|6088.75|6088.75|6082.54|6082.54|0
1653295500000|2022-05-23 08:45:00|6086.71|6086.71|6088.89|6088.89|6088.89|6088.89|6086.71|6086.71|0
1653295800000|2022-05-23 08:50:00|6089.22|6089.22|6090.84|6090.84|6090.84|6090.84|6089.05|6089.05|0
1653296100000|2022-05-23 08:55:00|6090.78|6090.78|6090.4|6090.4|6090.78|6090.78|6089.74|6089.74|0
1653296400000|2022-05-23 09:00:00|6089.49|6089.49|6088.21|6088.21|6089.49|6089.49|6087.63|6087.63|0
1653296700000|2022-05-23 09:05:00|6087.22|6087.22|6089.82|6089.82|6089.82|6089.82|6087.22|6087.22|0
1653297000000|2022-05-23 09:10:00|6089.75|6089.75|6091.95|6091.95|6091.95|6091.95|6089.75|6089.75|0
1653297300000|2022-05-23 09:15:00|6091.8|6091.8|6094.43|6094.43|6094.43|6094.43|6091.8|6091.8|0
1653297600000|2022-05-23 09:20:00|6094.11|6094.11|6100.05|6100.05|6100.05|6100.05|6094.11|6094.11|0
1653297900000|2022-05-23 09:25:00|6101.79|6101.79|6105.29|6105.29|6105.29|6105.29|6101.79|6101.79|0
1653298200000|2022-05-23 09:30:00|6107.3|6107.3|6108.76|6108.76|6108.76|6108.76|6107.3|6107.3|0
1653298500000|2022-05-23 09:35:00|6109.78|6109.78|6112.22|6112.22|6113.02|6113.02|6109.78|6109.78|0
1653298800000|2022-05-23 09:40:00|6111.51|6111.51|6112.02|6112.02|6112.02|6112.02|6111.27|6111.27|0
1653299100000|2022-05-23 09:45:00|6113.23|6113.23|6113.31|6113.31|6113.98|6113.98|6112.41|6112.41|0
1653299400000|2022-05-23 09:50:00|6111.92|6111.92|6114.31|6114.31|6114.31|6114.31|6111.55|6111.55|0
1653299700000|2022-05-23 09:55:00|6113.56|6113.56|6113.39|6113.39|6113.95|6113.95|6112.1|6112.1|0
1653300000000|2022-05-23 10:00:00|6111.75|6111.75|6110.45|6110.45|6113.06|6113.06|6110.45|6110.45|0
1653300300000|2022-05-23 10:05:00|6110.68|6110.68|6111.34|6111.34|6111.34|6111.34|6109.77|6109.77|0
1653300600000|2022-05-23 10:10:00|6111.69|6111.69|6110.96|6110.96|6111.69|6111.69|6110.45|6110.45|0
1653300900000|2022-05-23 10:15:00|6111|6111|6107.34|6107.34|6111|6111|6107.34|6107.34|0
1653301200000|2022-05-23 10:20:00|6106.77|6106.77|6106.86|6106.86|6106.86|6106.86|6106.17|6106.17|0
1653301500000|2022-05-23 10:25:00|6106.52|6106.52|6106.09|6106.09|6106.52|6106.52|6105.17|6105.17|0
1653301800000|2022-05-23 10:30:00|6107.9|6107.9|6110.62|6110.62|6110.62|6110.62|6107.9|6107.9|0
1653302100000|2022-05-23 10:35:00|6108.38|6108.38|6108.42|6108.42|6108.7|6108.7|6107.89|6107.89|0
1653302400000|2022-05-23 10:40:00|6110.86|6110.86|6112.02|6112.02|6112.77|6112.77|6110.66|6110.66|0
1653302700000|2022-05-23 10:45:00|6112.26|6112.26|6112.79|6112.79|6112.79|6112.79|6111.26|6111.26|0
1653303000000|2022-05-23 10:50:00|6114.19|6114.19|6113.93|6113.93|6114.56|6114.56|6113.19|6113.19|0
1653303300000|2022-05-23 10:55:00|6112.82|6112.82|6116.97|6116.97|6116.97|6116.97|6112.82|6112.82|0
1653303600000|2022-05-23 11:00:00|6116.83|6116.83|6118.2|6118.2|6118.2|6118.2|6116.83|6116.83|0
1653303900000|2022-05-23 11:05:00|6117.22|6117.22|6113.86|6113.86|6117.22|6117.22|6113.86|6113.86|0
1653304200000|2022-05-23 11:10:00|6113.54|6113.54|6112.62|6112.62|6113.54|6113.54|6112.28|6112.28|0
1653304500000|2022-05-23 11:15:00|6112.85|6112.85|6107.37|6107.37|6112.85|6112.85|6107.37|6107.37|0
1653304800000|2022-05-23 11:20:00|6106.66|6106.66|6105.67|6105.67|6106.66|6106.66|6105.67|6105.67|0
1653305100000|2022-05-23 11:25:00|6106.28|6106.28|6106.32|6106.32|6106.76|6106.76|6105.71|6105.71|0
1653305400000|2022-05-23 11:30:00|6105.34|6105.34|6104.28|6104.28|6105.46|6105.46|6104.28|6104.28|0
1653305700000|2022-05-23 11:35:00|6105.01|6105.01|6102.46|6102.46|6105.01|6105.01|6102.46|6102.46|0
1653306000000|2022-05-23 11:40:00|6102.94|6102.94|6106.84|6106.84|6106.84|6106.84|6102.94|6102.94|0
1653306300000|2022-05-23 11:45:00|6106.58|6106.58|6106.53|6106.53|6107.04|6107.04|6106.53|6106.53|0
1653306600000|2022-05-23 11:50:00|6107.27|6107.27|6111.69|6111.69|6111.69|6111.69|6107.27|6107.27|0
1653306900000|2022-05-23 11:55:00|6110.7|6110.7|6110.36|6110.36|6110.9|6110.9|6110.36|6110.36|0
1653307200000|2022-05-23 12:00:00|6111.16|6111.16|6111.65|6111.65|6111.65|6111.65|6111.16|6111.16|0
1653307500000|2022-05-23 12:05:00|6111.82|6111.82|6111.55|6111.55|6112.71|6112.71|6111.55|6111.55|0
1653307800000|2022-05-23 12:10:00|6109.87|6109.87|6107.71|6107.71|6109.87|6109.87|6107.56|6107.56|0
1653308100000|2022-05-23 12:15:00|6108.06|6108.06|6107.92|6107.92|6108.19|6108.19|6107.12|6107.12|0
1653308400000|2022-05-23 12:20:00|6108.8|6108.8|6104.83|6104.83|6108.8|6108.8|6104.83|6104.83|0
1653308700000|2022-05-23 12:25:00|6105.67|6105.67|6102.02|6102.02|6105.67|6105.67|6101.63|6101.63|0
1653309000000|2022-05-23 12:30:00|6099.33|6099.33|6095.29|6095.29|6099.33|6099.33|6095.29|6095.29|0
1653309300000|2022-05-23 12:35:00|6094.22|6094.22|6097.69|6097.69|6097.69|6097.69|6094.22|6094.22|0
1653309600000|2022-05-23 12:40:00|6097.82|6097.82|6098.82|6098.82|6098.82|6098.82|6096.72|6096.72|0
1653309900000|2022-05-23 12:45:00|6097.94|6097.94|6094.87|6094.87|6097.94|6097.94|6094.87|6094.87|0
1653310200000|2022-05-23 12:50:00|6092.8|6092.8|6089.64|6089.64|6092.8|6092.8|6088.7|6088.7|0
1653310500000|2022-05-23 12:55:00|6089.33|6089.33|6089.7|6089.7|6090.84|6090.84|6089.33|6089.33|0
1653310800000|2022-05-23 13:00:00|6090.65|6090.65|6091.75|6091.75|6093.12|6093.12|6090.65|6090.65|0
1653311100000|2022-05-23 13:05:00|6092.69|6092.69|6093.36|6093.36|6094.13|6094.13|6092.36|6092.36|0
1653311400000|2022-05-23 13:10:00|6092.44|6092.44|6094.71|6094.71|6094.71|6094.71|6092.44|6092.44|0
1653311700000|2022-05-23 13:15:00|6094.53|6094.53|6092.05|6092.05|6094.53|6094.53|6091.87|6091.87|0
1653312000000|2022-05-23 13:20:00|6092.31|6092.31|6094.5|6094.5|6094.5|6094.5|6092.31|6092.31|0
1653312300000|2022-05-23 13:25:00|6094.05|6094.05|6093.97|6093.97|6094.38|6094.38|6093.97|6093.97|0
1653312600000|2022-05-23 13:30:00|6094.29|6094.29|6085.6|6085.6|6094.29|6094.29|6084.42|6084.42|0
1653312900000|2022-05-23 13:35:00|6088.14|6088.14|6084.68|6084.68|6088.14|6088.14|6082.76|6082.76|0
1653313200000|2022-05-23 13:40:00|6084.43|6084.43|6093.42|6093.42|6093.42|6093.42|6084.43|6084.43|0
1653313500000|2022-05-23 13:45:00|6095.74|6095.74|6100.78|6100.78|6102.98|6102.98|6095.74|6095.74|0
1653313800000|2022-05-23 13:50:00|6102.91|6102.91|6097.99|6097.99|6105.72|6105.72|6097.99|6097.99|0
1653314100000|2022-05-23 13:55:00|6096.63|6096.63|6089.28|6089.28|6096.95|6096.95|6089.28|6089.28|0
1653314400000|2022-05-23 14:00:00|6086.24|6086.24|6078.36|6078.36|6086.24|6086.24|6075.67|6075.67|0
1653314700000|2022-05-23 14:05:00|6075.91|6075.91|6082.96|6082.96|6083.82|6083.82|6075.91|6075.91|0
1653315000000|2022-05-23 14:10:00|6083.34|6083.34|6088.75|6088.75|6088.75|6088.75|6083.34|6083.34|0
1653315300000|2022-05-23 14:15:00|6088.89|6088.89|6090.42|6090.42|6090.77|6090.77|6085.6|6085.6|0
1653315600000|2022-05-23 14:20:00|6089.07|6089.07|6084.53|6084.53|6089.07|6089.07|6084.53|6084.53|0
1653315900000|2022-05-23 14:25:00|6085.63|6085.63|6080.47|6080.47|6085.63|6085.63|6080.16|6080.16|0
1653316200000|2022-05-23 14:30:00|6084.15|6084.15|6089.14|6089.14|6089.14|6089.14|6084.15|6084.15|0
1653316500000|2022-05-23 14:35:00|6089.82|6089.82|6089.09|6089.09|6090.82|6090.82|6088.48|6088.48|0
1653316800000|2022-05-23 14:40:00|6089.57|6089.57|6088.47|6088.47|6091.6|6091.6|6088.47|6088.47|0
1653317100000|2022-05-23 14:45:00|6088.18|6088.18|6091.51|6091.51|6091.51|6091.51|6086.48|6086.48|0
1653317400000|2022-05-23 14:50:00|6089|6089|6084.87|6084.87|6089|6089|6084.87|6084.87|0
1653317700000|2022-05-23 14:55:00|6083.82|6083.82|6085.55|6085.55|6085.55|6085.55|6083.82|6083.82|0
1653318000000|2022-05-23 15:00:00|6086.95|6086.95|6091.47|6091.47|6091.47|6091.47|6085.81|6085.81|0
1653318300000|2022-05-23 15:05:00|6097.43|6097.43|6100.78|6100.78|6102.32|6102.32|6097.43|6097.43|0
1653318600000|2022-05-23 15:10:00|6100.42|6100.42|6098.15|6098.15|6100.42|6100.42|6097.66|6097.66|0
1653318900000|2022-05-23 15:15:00|6098.65|6098.65|6097.98|6097.98|6099.53|6099.53|6097.98|6097.98|0
1653319200000|2022-05-23 15:20:00|6095.26|6095.26|6094.7|6094.7|6096.21|6096.21|6094.7|6094.7|0
1653319500000|2022-05-23 15:25:00|6095.41|6095.41|6093.42|6093.42|6095.41|6095.41|6093.3|6093.3|0
1653376500000|2022-05-24 07:15:00|6086.88|6086.88|6085.13|6085.13|6086.88|6086.88|6084.62|6084.62|0
1653376800000|2022-05-24 07:20:00|6082.12|6082.12|6061.84|6061.84|6082.12|6082.12|6060.34|6060.34|0
1653377100000|2022-05-24 07:25:00|6060.69|6060.69|6059.01|6059.01|6060.69|6060.69|6059.01|6059.01|0
1653377400000|2022-05-24 07:30:00|6061.82|6061.82|6071.59|6071.59|6072.17|6072.17|6061.82|6061.82|0
1653377700000|2022-05-24 07:35:00|6070.79|6070.79|6055.69|6055.69|6070.79|6070.79|6055.69|6055.69|0
1653378000000|2022-05-24 07:40:00|6055.86|6055.86|6051.5|6051.5|6055.86|6055.86|6051.5|6051.5|0
1653378300000|2022-05-24 07:45:00|6050.96|6050.96|6058.13|6058.13|6058.13|6058.13|6050.96|6050.96|0
1653378600000|2022-05-24 07:50:00|6059.33|6059.33|6061.45|6061.45|6061.46|6061.46|6059.33|6059.33|0
1653378900000|2022-05-24 07:55:00|6064.21|6064.21|6071.74|6071.74|6071.74|6071.74|6064.21|6064.21|0
1653379200000|2022-05-24 08:00:00|6072.07|6072.07|6074.07|6074.07|6074.07|6074.07|6072.07|6072.07|0
1653379500000|2022-05-24 08:05:00|6078.77|6078.77|6077.15|6077.15|6079.47|6079.47|6076.57|6076.57|0
1653379800000|2022-05-24 08:10:00|6078.25|6078.25|6080.86|6080.86|6080.86|6080.86|6078.25|6078.25|0
1653380100000|2022-05-24 08:15:00|6082.46|6082.46|6078.46|6078.46|6082.46|6082.46|6078.01|6078.01|0
1653380400000|2022-05-24 08:20:00|6077.85|6077.85|6079.31|6079.31|6079.31|6079.31|6077.85|6077.85|0
1653380700000|2022-05-24 08:25:00|6079.78|6079.78|6081.15|6081.15|6081.15|6081.15|6079.36|6079.36|0
1653381000000|2022-05-24 08:30:00|6080.31|6080.31|6084.25|6084.25|6085.62|6085.62|6080.31|6080.31|0
1653381300000|2022-05-24 08:35:00|6083.54|6083.54|6083.13|6083.13|6083.54|6083.54|6081.9|6081.9|0
1653381600000|2022-05-24 08:40:00|6085.03|6085.03|6085.44|6085.44|6085.44|6085.44|6084.27|6084.27|0
1653381900000|2022-05-24 08:45:00|6086.18|6086.18|6085.91|6085.91|6086.18|6086.18|6085.15|6085.15|0
1653382200000|2022-05-24 08:50:00|6085.36|6085.36|6079.3|6079.3|6085.36|6085.36|6079.3|6079.3|0
1653382500000|2022-05-24 08:55:00|6079.51|6079.51|6080.8|6080.8|6081.41|6081.41|6079.51|6079.51|0
1653382800000|2022-05-24 09:00:00|6081.75|6081.75|6082.57|6082.57|6082.57|6082.57|6081.67|6081.67|0
1653383100000|2022-05-24 09:05:00|6083.95|6083.95|6082.92|6082.92|6083.95|6083.95|6082.08|6082.08|0
1653383400000|2022-05-24 09:10:00|6082.2|6082.2|6083.07|6083.07|6083.07|6083.07|6081.38|6081.38|0
1653383700000|2022-05-24 09:15:00|6083.43|6083.43|6079.19|6079.19|6083.43|6083.43|6079.19|6079.19|0
1653384000000|2022-05-24 09:20:00|6077.04|6077.04|6076.48|6076.48|6078.47|6078.47|6076.48|6076.48|0
1653384300000|2022-05-24 09:25:00|6075.94|6075.94|6078.99|6078.99|6078.99|6078.99|6075.53|6075.53|0
1653384600000|2022-05-24 09:30:00|6079.33|6079.33|6079.53|6079.53|6079.53|6079.53|6076.9|6076.9|0
1653384900000|2022-05-24 09:35:00|6083.27|6083.27|6087.28|6087.28|6087.28|6087.28|6083.27|6083.27|0
1653385200000|2022-05-24 09:40:00|6089.08|6089.08|6088.76|6088.76|6090.68|6090.68|6088.76|6088.76|0
1653385500000|2022-05-24 09:45:00|6088.48|6088.48|6088.29|6088.29|6089.39|6089.39|6087.73|6087.73|0
1653385800000|2022-05-24 09:50:00|6088.35|6088.35|6094.31|6094.31|6094.31|6094.31|6088.35|6088.35|0
1653386100000|2022-05-24 09:55:00|6094.52|6094.52|6093.57|6093.57|6094.52|6094.52|6093.57|6093.57|0
1653386400000|2022-05-24 10:00:00|6092.11|6092.11|6089.05|6089.05|6092.11|6092.11|6089.05|6089.05|0
1653386700000|2022-05-24 10:05:00|6089.41|6089.41|6088.47|6088.47|6089.41|6089.41|6086.93|6086.93|0
1653387000000|2022-05-24 10:10:00|6087.96|6087.96|6086.28|6086.28|6088.36|6088.36|6086.28|6086.28|0
1653387300000|2022-05-24 10:15:00|6085.67|6085.67|6088.7|6088.7|6088.7|6088.7|6085.67|6085.67|0
1653387600000|2022-05-24 10:20:00|6089.69|6089.69|6090.28|6090.28|6090.28|6090.28|6089.08|6089.08|0
1653387900000|2022-05-24 10:25:00|6090.16|6090.16|6089.1|6089.1|6090.16|6090.16|6088.09|6088.09|0
1653388200000|2022-05-24 10:30:00|6089.56|6089.56|6087.51|6087.51|6090.04|6090.04|6087.51|6087.51|0
1653388500000|2022-05-24 10:35:00|6086.4|6086.4|6083.72|6083.72|6086.4|6086.4|6083.72|6083.72|0
1653388800000|2022-05-24 10:40:00|6083.45|6083.45|6083.86|6083.86|6083.86|6083.86|6082.63|6082.63|0
1653389100000|2022-05-24 10:45:00|6083.45|6083.45|6083.61|6083.61|6083.61|6083.61|6082.25|6082.25|0
1653389400000|2022-05-24 10:50:00|6083.97|6083.97|6085.57|6085.57|6085.57|6085.57|6083.97|6083.97|0
1653389700000|2022-05-24 10:55:00|6086.01|6086.01|6084.31|6084.31|6087.03|6087.03|6084.31|6084.31|0
1653390000000|2022-05-24 11:00:00|6084.07|6084.07|6090.22|6090.22|6090.22|6090.22|6084.07|6084.07|0
1653390300000|2022-05-24 11:05:00|6090.89|6090.89|6096.57|6096.57|6096.57|6096.57|6090.89|6090.89|0
1653390600000|2022-05-24 11:10:00|6096.81|6096.81|6097.42|6097.42|6097.42|6097.42|6094.3|6094.3|0
1653390900000|2022-05-24 11:15:00|6098.45|6098.45|6099.11|6099.11|6099.77|6099.77|6098.45|6098.45|0
1653391200000|2022-05-24 11:20:00|6099.13|6099.13|6098.08|6098.08|6099.13|6099.13|6098.08|6098.08|0
1653391500000|2022-05-24 11:25:00|6097.67|6097.67|6098.49|6098.49|6098.49|6098.49|6097.29|6097.29|0
1653391800000|2022-05-24 11:30:00|6099.04|6099.04|6097.72|6097.72|6099.04|6099.04|6097.72|6097.72|0
1653392100000|2022-05-24 11:35:00|6097.47|6097.47|6090.35|6090.35|6097.96|6097.96|6090.35|6090.35|0
1653392400000|2022-05-24 11:40:00|6090.54|6090.54|6092.97|6092.97|6092.97|6092.97|6089.06|6089.06|0
1653392700000|2022-05-24 11:45:00|6092.26|6092.26|6092.78|6092.78|6094.13|6094.13|6092.26|6092.26|0
1653393000000|2022-05-24 11:50:00|6093.51|6093.51|6095.42|6095.42|6095.42|6095.42|6093.51|6093.51|0
1653393300000|2022-05-24 11:55:00|6095|6095|6094.3|6094.3|6095.5|6095.5|6094.3|6094.3|0
1653393600000|2022-05-24 12:00:00|6094.13|6094.13|6095.26|6095.26|6095.26|6095.26|6094.13|6094.13|0
1653393900000|2022-05-24 12:05:00|6094.73|6094.73|6094.12|6094.12|6095|6095|6094.12|6094.12|0
1653394200000|2022-05-24 12:10:00|6092.73|6092.73|6092.29|6092.29|6092.73|6092.73|6092.07|6092.07|0
1653394500000|2022-05-24 12:15:00|6092.76|6092.76|6096.48|6096.48|6096.48|6096.48|6092.76|6092.76|0
1653394800000|2022-05-24 12:20:00|6097.24|6097.24|6095.52|6095.52|6097.24|6097.24|6094.98|6094.98|0
1653395100000|2022-05-24 12:25:00|6095.15|6095.15|6095.49|6095.49|6095.49|6095.49|6093.35|6093.35|0
1653395400000|2022-05-24 12:30:00|6095.31|6095.31|6095.92|6095.92|6095.92|6095.92|6095.16|6095.16|0
1653395700000|2022-05-24 12:35:00|6095.06|6095.06|6095.85|6095.85|6095.85|6095.85|6094.52|6094.52|0
1653396000000|2022-05-24 12:40:00|6095.39|6095.39|6094.75|6094.75|6095.39|6095.39|6094.66|6094.66|0
1653396300000|2022-05-24 12:45:00|6096.85|6096.85|6099.09|6099.09|6099.87|6099.87|6096.85|6096.85|0
1653396600000|2022-05-24 12:50:00|6098.94|6098.94|6096.71|6096.71|6098.94|6098.94|6096.71|6096.71|0
1653396900000|2022-05-24 12:55:00|6095.52|6095.52|6094.49|6094.49|6095.52|6095.52|6094.49|6094.49|0
1653397200000|2022-05-24 13:00:00|6093.59|6093.59|6094.58|6094.58|6095.16|6095.16|6093.59|6093.59|0
1653397500000|2022-05-24 13:05:00|6093.3|6093.3|6091.69|6091.69|6093.3|6093.3|6091.69|6091.69|0
1653397800000|2022-05-24 13:10:00|6091.98|6091.98|6090.95|6090.95|6091.98|6091.98|6089.95|6089.95|0
1653398100000|2022-05-24 13:15:00|6089.63|6089.63|6092.74|6092.74|6092.74|6092.74|6089.63|6089.63|0
1653398400000|2022-05-24 13:20:00|6093.98|6093.98|6093.93|6093.93|6094.76|6094.76|6093.51|6093.51|0
1653398700000|2022-05-24 13:25:00|6093.7|6093.7|6090.02|6090.02|6093.7|6093.7|6090.02|6090.02|0
1653399000000|2022-05-24 13:30:00|6089.08|6089.08|6087.84|6087.84|6089.08|6089.08|6084.7|6084.7|0
1653399300000|2022-05-24 13:35:00|6087.1|6087.1|6075.5|6075.5|6087.1|6087.1|6075.5|6075.5|0
1653399600000|2022-05-24 13:40:00|6073.83|6073.83|6074.39|6074.39|6074.39|6074.39|6072.77|6072.77|0
1653399900000|2022-05-24 13:45:00|6075.8|6075.8|6070.9|6070.9|6076.57|6076.57|6070.9|6070.9|0
1653400200000|2022-05-24 13:50:00|6071.4|6071.4|6076.28|6076.28|6078.49|6078.49|6070.16|6070.16|0
1653400500000|2022-05-24 13:55:00|6074.77|6074.77|6079.09|6079.09|6079.09|6079.09|6074.29|6074.29|0
1653400800000|2022-05-24 14:00:00|6078.78|6078.78|6065.47|6065.47|6078.78|6078.78|6065.47|6065.47|0
1653401100000|2022-05-24 14:05:00|6063.07|6063.07|6055.51|6055.51|6063.07|6063.07|6055.51|6055.51|0
1653401400000|2022-05-24 14:10:00|6056.84|6056.84|6058.16|6058.16|6058.16|6058.16|6055.51|6055.51|0
1653401700000|2022-05-24 14:15:00|6055.62|6055.62|6049.91|6049.91|6055.62|6055.62|6049.91|6049.91|0
1653402000000|2022-05-24 14:20:00|6049.35|6049.35|6058.14|6058.14|6058.14|6058.14|6049.35|6049.35|0
1653402300000|2022-05-24 14:25:00|6054.25|6054.25|6055.18|6055.18|6055.18|6055.18|6052.08|6052.08|0
1653402600000|2022-05-24 14:30:00|6058.32|6058.32|6052.71|6052.71|6058.32|6058.32|6052.26|6052.26|0
1653402900000|2022-05-24 14:35:00|6052.42|6052.42|6053.59|6053.59|6054.13|6054.13|6051.17|6051.17|0
1653403200000|2022-05-24 14:40:00|6052.82|6052.82|6055.7|6055.7|6055.7|6055.7|6050.67|6050.67|0
1653403500000|2022-05-24 14:45:00|6053.79|6053.79|6058.7|6058.7|6060.44|6060.44|6053.79|6053.79|0
1653403800000|2022-05-24 14:50:00|6056.1|6056.1|6050.9|6050.9|6056.1|6056.1|6049.87|6049.87|0
1653404100000|2022-05-24 14:55:00|6047.95|6047.95|6051.32|6051.32|6051.32|6051.32|6046.46|6046.46|0
1653404400000|2022-05-24 15:00:00|6052.41|6052.41|6053.97|6053.97|6053.97|6053.97|6052.41|6052.41|0
1653404700000|2022-05-24 15:05:00|6053.93|6053.93|6054.68|6054.68|6057.6|6057.6|6052.92|6052.92|0
1653405000000|2022-05-24 15:10:00|6056.65|6056.65|6055.79|6055.79|6057.95|6057.95|6055.79|6055.79|0
1653405300000|2022-05-24 15:15:00|6055.97|6055.97|6060.49|6060.49|6061.98|6061.98|6055.97|6055.97|0
1653405600000|2022-05-24 15:20:00|6060.65|6060.65|6055.02|6055.02|6060.65|6060.65|6055.02|6055.02|0
1653405900000|2022-05-24 15:25:00|6057.35|6057.35|6057.26|6057.26|6057.35|6057.35|6055.84|6055.84|0
1653462900000|2022-05-25 07:15:00|6086.55|6086.55|6080.37|6080.37|6086.55|6086.55|6079.36|6079.36|0
1653463200000|2022-05-25 07:20:00|6075.42|6075.42|6063.57|6063.57|6075.42|6075.42|6063.57|6063.57|0
1653463500000|2022-05-25 07:25:00|6064.22|6064.22|6059.73|6059.73|6065.94|6065.94|6059.73|6059.73|0
1653463800000|2022-05-25 07:30:00|6057.87|6057.87|6059.88|6059.88|6059.88|6059.88|6056.82|6056.82|0
1653464100000|2022-05-25 07:35:00|6059.96|6059.96|6055.14|6055.14|6060.99|6060.99|6055.14|6055.14|0
1653464400000|2022-05-25 07:40:00|6054.87|6054.87|6055.75|6055.75|6056.5|6056.5|6054.87|6054.87|0
1653464700000|2022-05-25 07:45:00|6053.89|6053.89|6053.81|6053.81|6054.1|6054.1|6051.52|6051.52|0
1653465000000|2022-05-25 07:50:00|6053.52|6053.52|6057.88|6057.88|6057.88|6057.88|6053.52|6053.52|0
1653465300000|2022-05-25 07:55:00|6056.73|6056.73|6056.79|6056.79|6056.92|6056.92|6055.55|6055.55|0
1653465600000|2022-05-25 08:00:00|6059.12|6059.12|6051.21|6051.21|6059.12|6059.12|6051.21|6051.21|0
1653465900000|2022-05-25 08:05:00|6050.52|6050.52|6046.03|6046.03|6050.52|6050.52|6046.03|6046.03|0
1653466200000|2022-05-25 08:10:00|6044.3|6044.3|6038.68|6038.68|6044.3|6044.3|6038.39|6038.39|0
1653466500000|2022-05-25 08:15:00|6040.02|6040.02|6036.95|6036.95|6040.02|6040.02|6036.95|6036.95|0
1653466800000|2022-05-25 08:20:00|6039.35|6039.35|6041.66|6041.66|6042.05|6042.05|6039.35|6039.35|0
1653467100000|2022-05-25 08:25:00|6040.51|6040.51|6041.25|6041.25|6041.79|6041.79|6040.51|6040.51|0
1653467400000|2022-05-25 08:30:00|6043.37|6043.37|6044.75|6044.75|6044.75|6044.75|6043.37|6043.37|0
1653467700000|2022-05-25 08:35:00|6044.65|6044.65|6045.16|6045.16|6045.16|6045.16|6042.95|6042.95|0
1653468000000|2022-05-25 08:40:00|6045.01|6045.01|6047.33|6047.33|6047.88|6047.88|6045.01|6045.01|0
1653468300000|2022-05-25 08:45:00|6047.14|6047.14|6046.16|6046.16|6047.54|6047.54|6046.16|6046.16|0
1653468600000|2022-05-25 08:50:00|6045.8|6045.8|6044.49|6044.49|6045.8|6045.8|6044.38|6044.38|0
1653468900000|2022-05-25 08:55:00|6044.4|6044.4|6039.04|6039.04|6044.4|6044.4|6039.04|6039.04|0
1653469200000|2022-05-25 09:00:00|6036.62|6036.62|6036.67|6036.67|6036.67|6036.67|6036.49|6036.49|0
1653469500000|2022-05-25 09:05:00|6036.87|6036.87|6031.59|6031.59|6036.87|6036.87|6031.59|6031.59|0
1653469800000|2022-05-25 09:10:00|6030.71|6030.71|6033.03|6033.03|6033.03|6033.03|6030.71|6030.71|0
1653470100000|2022-05-25 09:15:00|6032.35|6032.35|6028.94|6028.94|6032.35|6032.35|6028.81|6028.81|0
1653470400000|2022-05-25 09:20:00|6029.63|6029.63|6031.49|6031.49|6031.49|6031.49|6029.38|6029.38|0
1653470700000|2022-05-25 09:25:00|6033.09|6033.09|6034.92|6034.92|6034.92|6034.92|6032.33|6032.33|0
1653471000000|2022-05-25 09:30:00|6035.52|6035.52|6035.89|6035.89|6035.89|6035.89|6034.23|6034.23|0
1653471300000|2022-05-25 09:35:00|6036.11|6036.11|6037.02|6037.02|6037.14|6037.14|6036.11|6036.11|0
1653471600000|2022-05-25 09:40:00|6037.8|6037.8|6038.33|6038.33|6038.33|6038.33|6037.51|6037.51|0
1653471900000|2022-05-25 09:45:00|6037.38|6037.38|6035.57|6035.57|6037.61|6037.61|6035.57|6035.57|0
1653472200000|2022-05-25 09:50:00|6036.05|6036.05|6039.11|6039.11|6039.11|6039.11|6036.05|6036.05|0
1653472500000|2022-05-25 09:55:00|6040.11|6040.11|6039.69|6039.69|6040.65|6040.65|6039.62|6039.62|0
1653472800000|2022-05-25 10:00:00|6039.03|6039.03|6037.33|6037.33|6039.03|6039.03|6037.19|6037.19|0
1653473100000|2022-05-25 10:05:00|6038.38|6038.38|6038.13|6038.13|6038.38|6038.38|6036.66|6036.66|0
1653473400000|2022-05-25 10:10:00|6038.26|6038.26|6040.33|6040.33|6042.27|6042.27|6038.26|6038.26|0
1653473700000|2022-05-25 10:15:00|6040.42|6040.42|6040.71|6040.71|6040.71|6040.71|6039.81|6039.81|0
1653474000000|2022-05-25 10:20:00|6041.15|6041.15|6042.52|6042.52|6042.52|6042.52|6040.7|6040.7|0
1653474300000|2022-05-25 10:25:00|6042.69|6042.69|6041.89|6041.89|6043.74|6043.74|6041.89|6041.89|0
1653474600000|2022-05-25 10:30:00|6043.14|6043.14|6039.51|6039.51|6043.14|6043.14|6039.51|6039.51|0
1653474900000|2022-05-25 10:35:00|6038.65|6038.65|6034.47|6034.47|6038.65|6038.65|6034.47|6034.47|0
1653475200000|2022-05-25 10:40:00|6035.48|6035.48|6038.27|6038.27|6038.46|6038.46|6035.48|6035.48|0
1653475500000|2022-05-25 10:45:00|6038.15|6038.15|6035.22|6035.22|6038.15|6038.15|6034.73|6034.73|0
1653475800000|2022-05-25 10:50:00|6034.41|6034.41|6029.46|6029.46|6034.41|6034.41|6029.46|6029.46|0
1653476100000|2022-05-25 10:55:00|6029.36|6029.36|6030.67|6030.67|6030.67|6030.67|6028.43|6028.43|0
1653476400000|2022-05-25 11:00:00|6030.42|6030.42|6032.48|6032.48|6033.24|6033.24|6030.42|6030.42|0
1653476700000|2022-05-25 11:05:00|6030.85|6030.85|6031.44|6031.44|6031.44|6031.44|6030.09|6030.09|0
1653477000000|2022-05-25 11:10:00|6031.46|6031.46|6030.65|6030.65|6032.6|6032.6|6030.65|6030.65|0
1653477300000|2022-05-25 11:15:00|6029.83|6029.83|6026.6|6026.6|6029.83|6029.83|6026.6|6026.6|0
1653477600000|2022-05-25 11:20:00|6026.88|6026.88|6022.29|6022.29|6026.88|6026.88|6022.29|6022.29|0
1653477900000|2022-05-25 11:25:00|6020.69|6020.69|6021.93|6021.93|6021.93|6021.93|6019.31|6019.31|0
1653478200000|2022-05-25 11:30:00|6023.46|6023.46|6020.6|6020.6|6023.46|6023.46|6020.6|6020.6|0
1653478500000|2022-05-25 11:35:00|6020.33|6020.33|6018.97|6018.97|6020.33|6020.33|6018.83|6018.83|0
1653478800000|2022-05-25 11:40:00|6017.61|6017.61|6016.63|6016.63|6017.61|6017.61|6016.63|6016.63|0
1653479100000|2022-05-25 11:45:00|6017.03|6017.03|6015.23|6015.23|6017.14|6017.14|6014.46|6014.46|0
1653479400000|2022-05-25 11:50:00|6016.08|6016.08|6018.83|6018.83|6018.83|6018.83|6016.08|6016.08|0
1653479700000|2022-05-25 11:55:00|6019.23|6019.23|6023.8|6023.8|6023.8|6023.8|6019.23|6019.23|0
1653480000000|2022-05-25 12:00:00|6023.21|6023.21|6025.01|6025.01|6025.01|6025.01|6023.12|6023.12|0
1653480300000|2022-05-25 12:05:00|6025.1|6025.1|6024.83|6024.83|6026.94|6026.94|6024.44|6024.44|0
1653480600000|2022-05-25 12:10:00|6024.05|6024.05|6023.16|6023.16|6024.05|6024.05|6021.97|6021.97|0
1653480900000|2022-05-25 12:15:00|6024.96|6024.96|6025.03|6025.03|6025.26|6025.26|6024.96|6024.96|0
1653481200000|2022-05-25 12:20:00|6024.52|6024.52|6023.96|6023.96|6024.52|6024.52|6023.33|6023.33|0
1653481500000|2022-05-25 12:25:00|6022.58|6022.58|6021.65|6021.65|6022.58|6022.58|6021.65|6021.65|0
1653481800000|2022-05-25 12:30:00|6020.87|6020.87|6018.04|6018.04|6020.87|6020.87|6015.67|6015.67|0
1653482100000|2022-05-25 12:35:00|6019.56|6019.56|6017.94|6017.94|6020.6|6020.6|6017.72|6017.72|0
1653482400000|2022-05-25 12:40:00|6017.92|6017.92|6021.88|6021.88|6021.88|6021.88|6016.12|6016.12|0
1653482700000|2022-05-25 12:45:00|6021.96|6021.96|6021.21|6021.21|6021.96|6021.96|6020.38|6020.38|0
1653483000000|2022-05-25 12:50:00|6022.47|6022.47|6025.12|6025.12|6025.12|6025.12|6022.47|6022.47|0
1653483300000|2022-05-25 12:55:00|6025.36|6025.36|6027.77|6027.77|6027.77|6027.77|6025.36|6025.36|0
1653483600000|2022-05-25 13:00:00|6027.76|6027.76|6027.76|6027.76|6027.76|6027.76|6027.37|6027.37|0
1653483900000|2022-05-25 13:05:00|6026.53|6026.53|6029.69|6029.69|6029.69|6029.69|6026.53|6026.53|0
1653484200000|2022-05-25 13:10:00|6029.4|6029.4|6023.71|6023.71|6029.4|6029.4|6023.71|6023.71|0
1653484500000|2022-05-25 13:15:00|6023.1|6023.1|6024.64|6024.64|6024.64|6024.64|6022.71|6022.71|0
1653484800000|2022-05-25 13:20:00|6025.89|6025.89|6028.34|6028.34|6028.6|6028.6|6025.89|6025.89|0
1653485100000|2022-05-25 13:25:00|6027.44|6027.44|6024.33|6024.33|6027.55|6027.55|6024.33|6024.33|0
1653485400000|2022-05-25 13:30:00|6024.35|6024.35|6038.34|6038.34|6038.34|6038.34|6024.35|6024.35|0
1653485700000|2022-05-25 13:35:00|6037.17|6037.17|6040.33|6040.33|6040.69|6040.69|6037.17|6037.17|0
1653486000000|2022-05-25 13:40:00|6041.03|6041.03|6039.71|6039.71|6041.99|6041.99|6039.71|6039.71|0
1653486300000|2022-05-25 13:45:00|6039.49|6039.49|6034.93|6034.93|6042.63|6042.63|6034.93|6034.93|0
1653486600000|2022-05-25 13:50:00|6030.79|6030.79|6024.6|6024.6|6031.07|6031.07|6024.6|6024.6|0
1653486900000|2022-05-25 13:55:00|6024.89|6024.89|6025.87|6025.87|6026.08|6026.08|6024.89|6024.89|0
1653487200000|2022-05-25 14:00:00|6026.29|6026.29|6031.28|6031.28|6031.28|6031.28|6026.29|6026.29|0
1653487500000|2022-05-25 14:05:00|6032.74|6032.74|6033.35|6033.35|6033.35|6033.35|6029.6|6029.6|0
1653487800000|2022-05-25 14:10:00|6033.81|6033.81|6034.22|6034.22|6034.22|6034.22|6032.4|6032.4|0
1653488100000|2022-05-25 14:15:00|6036.99|6036.99|6038.36|6038.36|6038.36|6038.36|6036.22|6036.22|0
1653488400000|2022-05-25 14:20:00|6040.1|6040.1|6042.34|6042.34|6042.34|6042.34|6037.56|6037.56|0
1653488700000|2022-05-25 14:25:00|6044.03|6044.03|6046.38|6046.38|6046.38|6046.38|6044.03|6044.03|0
1653489000000|2022-05-25 14:30:00|6045.9|6045.9|6048.78|6048.78|6048.78|6048.78|6045.14|6045.14|0
1653489300000|2022-05-25 14:35:00|6049.27|6049.27|6047.92|6047.92|6049.4|6049.4|6047.92|6047.92|0
1653489600000|2022-05-25 14:40:00|6045.79|6045.79|6045.4|6045.4|6045.87|6045.87|6045.15|6045.15|0
1653489900000|2022-05-25 14:45:00|6045.07|6045.07|6041.4|6041.4|6047.22|6047.22|6041.4|6041.4|0
1653490200000|2022-05-25 14:50:00|6042.8|6042.8|6045.31|6045.31|6045.31|6045.31|6042.8|6042.8|0
1653490500000|2022-05-25 14:55:00|6044.92|6044.92|6046.88|6046.88|6046.88|6046.88|6044.92|6044.92|0
1653490800000|2022-05-25 15:00:00|6049.36|6049.36|6046.9|6046.9|6049.36|6049.36|6046.9|6046.9|0
1653491100000|2022-05-25 15:05:00|6045.09|6045.09|6044.41|6044.41|6045.19|6045.19|6044.41|6044.41|0
1653491400000|2022-05-25 15:10:00|6044.92|6044.92|6048.49|6048.49|6048.49|6048.49|6044.92|6044.92|0
1653491700000|2022-05-25 15:15:00|6048.24|6048.24|6047.81|6047.81|6050.31|6050.31|6047.4|6047.4|0
1653492000000|2022-05-25 15:20:00|6046.73|6046.73|6046.23|6046.23|6046.76|6046.76|6044.86|6044.86|0
1653492300000|2022-05-25 15:25:00|6044.66|6044.66|6043.66|6043.66|6044.66|6044.66|6043.66|6043.66|0
1653549300000|2022-05-26 07:15:00|6036.05|6036.05|6033.98|6033.98|6036.05|6036.05|6032.7|6032.7|0
1653549600000|2022-05-26 07:20:00|6033.92|6033.92|6036.41|6036.41|6036.41|6036.41|6033.3|6033.3|0
1653549900000|2022-05-26 07:25:00|6037.32|6037.32|6035.78|6035.78|6037.32|6037.32|6034.87|6034.87|0
1653550200000|2022-05-26 07:30:00|6035.06|6035.06|6038.07|6038.07|6038.57|6038.57|6035.06|6035.06|0
1653550500000|2022-05-26 07:35:00|6039.4|6039.4|6044.93|6044.93|6044.93|6044.93|6039.4|6039.4|0
1653550800000|2022-05-26 07:40:00|6046.79|6046.79|6048.38|6048.38|6048.38|6048.38|6045.98|6045.98|0
1653551100000|2022-05-26 07:45:00|6049|6049|6052.16|6052.16|6052.41|6052.41|6049|6049|0
1653551400000|2022-05-26 07:50:00|6050.94|6050.94|6050.78|6050.78|6052.45|6052.45|6050.78|6050.78|0
1653551700000|2022-05-26 07:55:00|6052.21|6052.21|6052.25|6052.25|6053.32|6053.32|6052.21|6052.21|0
1653552000000|2022-05-26 08:00:00|6050.28|6050.28|6047.71|6047.71|6050.28|6050.28|6047.71|6047.71|0
1653552300000|2022-05-26 08:05:00|6046.54|6046.54|6047.42|6047.42|6047.42|6047.42|6046.44|6046.44|0
1653552600000|2022-05-26 08:10:00|6046.93|6046.93|6046.69|6046.69|6047.81|6047.81|6046.69|6046.69|0
1653552900000|2022-05-26 08:15:00|6046.72|6046.72|6048.33|6048.33|6048.6|6048.6|6046.69|6046.69|0
1653553200000|2022-05-26 08:20:00|6047.97|6047.97|6049.97|6049.97|6050.32|6050.32|6047.97|6047.97|0
1653553500000|2022-05-26 08:25:00|6049.56|6049.56|6049.09|6049.09|6049.56|6049.56|6048.98|6048.98|0
1653553800000|2022-05-26 08:30:00|6047.54|6047.54|6047.72|6047.72|6047.72|6047.72|6047.32|6047.32|0
1653554100000|2022-05-26 08:35:00|6047.57|6047.57|6045.82|6045.82|6047.57|6047.57|6045.82|6045.82|0
1653554400000|2022-05-26 08:40:00|6045.66|6045.66|6043.91|6043.91|6045.66|6045.66|6043.91|6043.91|0
1653554700000|2022-05-26 08:45:00|6043.24|6043.24|6043.43|6043.43|6043.43|6043.43|6041.8|6041.8|0
1653555000000|2022-05-26 08:50:00|6043.8|6043.8|6044.17|6044.17|6044.39|6044.39|6043.8|6043.8|0
1653555300000|2022-05-26 08:55:00|6043.67|6043.67|6045.43|6045.43|6045.43|6045.43|6043.38|6043.38|0
1653555600000|2022-05-26 09:00:00|6045.87|6045.87|6046.83|6046.83|6046.83|6046.83|6045.87|6045.87|0
1653555900000|2022-05-26 09:05:00|6045.39|6045.39|6041.26|6041.26|6045.39|6045.39|6041.26|6041.26|0
1653556200000|2022-05-26 09:10:00|6041.66|6041.66|6044.84|6044.84|6044.84|6044.84|6041.66|6041.66|0
1653556500000|2022-05-26 09:15:00|6044.87|6044.87|6047.54|6047.54|6047.56|6047.56|6044.87|6044.87|0
1653556800000|2022-05-26 09:20:00|6047.41|6047.41|6047.83|6047.83|6047.83|6047.83|6046.57|6046.57|0
1653557100000|2022-05-26 09:25:00|6047.92|6047.92|6049.45|6049.45|6049.99|6049.99|6047.92|6047.92|0
1653557400000|2022-05-26 09:30:00|6048.24|6048.24|6048.47|6048.47|6048.47|6048.47|6047.68|6047.68|0
1653557700000|2022-05-26 09:35:00|6052.65|6052.65|6051.64|6051.64|6052.65|6052.65|6050.97|6050.97|0
1653558000000|2022-05-26 09:40:00|6050.59|6050.59|6051.84|6051.84|6051.84|6051.84|6049.72|6049.72|0
1653558300000|2022-05-26 09:45:00|6055.96|6055.96|6058.74|6058.74|6059.98|6059.98|6055.96|6055.96|0
1653558600000|2022-05-26 09:50:00|6059.55|6059.55|6060.46|6060.46|6061.27|6061.27|6059.55|6059.55|0
1653558900000|2022-05-26 09:55:00|6059.78|6059.78|6059.18|6059.18|6061.2|6061.2|6059.18|6059.18|0
1653559200000|2022-05-26 10:00:00|6057.71|6057.71|6058.15|6058.15|6058.74|6058.74|6057.52|6057.52|0
1653559500000|2022-05-26 10:05:00|6058.6|6058.6|6059.08|6059.08|6059.33|6059.33|6058.47|6058.47|0
1653559800000|2022-05-26 10:10:00|6060.13|6060.13|6059.06|6059.06|6060.45|6060.45|6059.06|6059.06|0
1653560100000|2022-05-26 10:15:00|6058.65|6058.65|6058.55|6058.55|6058.77|6058.77|6057.37|6057.37|0
1653560400000|2022-05-26 10:20:00|6058.08|6058.08|6057.24|6057.24|6058.08|6058.08|6057.24|6057.24|0
1653560700000|2022-05-26 10:25:00|6056.44|6056.44|6055.44|6055.44|6056.44|6056.44|6055.44|6055.44|0
1653561000000|2022-05-26 10:30:00|6054.81|6054.81|6052.97|6052.97|6054.81|6054.81|6052.97|6052.97|0
1653561300000|2022-05-26 10:35:00|6052.56|6052.56|6053.29|6053.29|6055.16|6055.16|6051.98|6051.98|0
1653561600000|2022-05-26 10:40:00|6052.95|6052.95|6053.32|6053.32|6053.59|6053.59|6052.95|6052.95|0
1653561900000|2022-05-26 10:45:00|6053.66|6053.66|6050.31|6050.31|6054.19|6054.19|6050.31|6050.31|0
1653562200000|2022-05-26 10:50:00|6051.67|6051.67|6051.59|6051.59|6051.94|6051.94|6050.54|6050.54|0
1653562500000|2022-05-26 10:55:00|6050.99|6050.99|6049.8|6049.8|6051.29|6051.29|6049.45|6049.45|0
1653562800000|2022-05-26 11:00:00|6050.51|6050.51|6054.18|6054.18|6054.18|6054.18|6049.92|6049.92|0
1653563100000|2022-05-26 11:05:00|6054.88|6054.88|6054.77|6054.77|6056.18|6056.18|6054.77|6054.77|0
1653563400000|2022-05-26 11:10:00|6054.53|6054.53|6054.56|6054.56|6054.56|6054.56|6054.19|6054.19|0
1653563700000|2022-05-26 11:15:00|6057.58|6057.58|6058.77|6058.77|6059.85|6059.85|6057.58|6057.58|0
1653564000000|2022-05-26 11:20:00|6059.3|6059.3|6061.39|6061.39|6061.39|6061.39|6059.3|6059.3|0
1653564300000|2022-05-26 11:25:00|6061.51|6061.51|6065.01|6065.01|6065.01|6065.01|6061.51|6061.51|0
1653564600000|2022-05-26 11:30:00|6065.26|6065.26|6060.84|6060.84|6065.26|6065.26|6060.84|6060.84|0
1653564900000|2022-05-26 11:35:00|6060.06|6060.06|6059.19|6059.19|6060.06|6060.06|6058.61|6058.61|0
1653565200000|2022-05-26 11:40:00|6059.16|6059.16|6052.96|6052.96|6059.16|6059.16|6052.96|6052.96|0
1653565500000|2022-05-26 11:45:00|6053.21|6053.21|6053.88|6053.88|6054.33|6054.33|6053.21|6053.21|0
1653565800000|2022-05-26 11:50:00|6054.53|6054.53|6055.86|6055.86|6056.39|6056.39|6054.12|6054.12|0
1653566100000|2022-05-26 11:55:00|6056.45|6056.45|6057.97|6057.97|6057.97|6057.97|6056.09|6056.09|0
1653566400000|2022-05-26 12:00:00|6058.29|6058.29|6061.91|6061.91|6061.91|6061.91|6058.29|6058.29|0
1653566700000|2022-05-26 12:05:00|6063.65|6063.65|6064.98|6064.98|6065.58|6065.58|6063.65|6063.65|0
1653567000000|2022-05-26 12:10:00|6065.35|6065.35|6063.89|6063.89|6065.35|6065.35|6063.88|6063.88|0
1653567300000|2022-05-26 12:15:00|6065.65|6065.65|6064.28|6064.28|6065.65|6065.65|6064.27|6064.27|0
1653567600000|2022-05-26 12:20:00|6064.49|6064.49|6063.75|6063.75|6064.61|6064.61|6063.75|6063.75|0
1653567900000|2022-05-26 12:25:00|6063.45|6063.45|6063.09|6063.09|6063.56|6063.56|6062.55|6062.55|0
1653568200000|2022-05-26 12:30:00|6064.42|6064.42|6061.86|6061.86|6064.42|6064.42|6058.86|6058.86|0
1653568500000|2022-05-26 12:35:00|6059|6059|6060.26|6060.26|6060.26|6060.26|6057.76|6057.76|0
1653568800000|2022-05-26 12:40:00|6059.97|6059.97|6062.27|6062.27|6062.27|6062.27|6059.63|6059.63|0
1653569100000|2022-05-26 12:45:00|6062.94|6062.94|6064.14|6064.14|6064.21|6064.21|6062.11|6062.11|0
1653569400000|2022-05-26 12:50:00|6063.01|6063.01|6064.54|6064.54|6064.8|6064.8|6062.53|6062.53|0
1653569700000|2022-05-26 12:55:00|6065.71|6065.71|6066.14|6066.14|6067.71|6067.71|6065.71|6065.71|0
1653570000000|2022-05-26 13:00:00|6066.12|6066.12|6066.91|6066.91|6066.91|6066.91|6066.12|6066.12|0
1653570300000|2022-05-26 13:05:00|6067.26|6067.26|6064.61|6064.61|6067.26|6067.26|6064.61|6064.61|0
1653570600000|2022-05-26 13:10:00|6064.3|6064.3|6064.99|6064.99|6064.99|6064.99|6064.03|6064.03|0
1653570900000|2022-05-26 13:15:00|6065.41|6065.41|6064.71|6064.71|6065.55|6065.55|6064.71|6064.71|0
1653571200000|2022-05-26 13:20:00|6065.45|6065.45|6064.59|6064.59|6065.82|6065.82|6064.59|6064.59|0
1653571500000|2022-05-26 13:25:00|6064.16|6064.16|6062.3|6062.3|6064.16|6064.16|6062.3|6062.3|0
1653571800000|2022-05-26 13:30:00|6061.1|6061.1|6061.15|6061.15|6061.15|6061.15|6058.92|6058.92|0
1653572100000|2022-05-26 13:35:00|6064.15|6064.15|6073.64|6073.64|6073.64|6073.64|6064.15|6064.15|0
1653572400000|2022-05-26 13:40:00|6073.69|6073.69|6075.74|6075.74|6075.74|6075.74|6073.69|6073.69|0
1653572700000|2022-05-26 13:45:00|6074.04|6074.04|6075.59|6075.59|6078.01|6078.01|6074.04|6074.04|0
1653573000000|2022-05-26 13:50:00|6073.9|6073.9|6076.57|6076.57|6076.57|6076.57|6072.91|6072.91|0
1653573300000|2022-05-26 13:55:00|6075.72|6075.72|6075.73|6075.73|6075.73|6075.73|6075|6075|0
1653573600000|2022-05-26 14:00:00|6074.72|6074.72|6071.26|6071.26|6075.96|6075.96|6071.26|6071.26|0
1653573900000|2022-05-26 14:05:00|6070.14|6070.14|6068.87|6068.87|6070.29|6070.29|6068.87|6068.87|0
1653574200000|2022-05-26 14:10:00|6069.81|6069.81|6078.26|6078.26|6078.26|6078.26|6069.81|6069.81|0
1653574500000|2022-05-26 14:15:00|6079.1|6079.1|6082.49|6082.49|6082.49|6082.49|6079.1|6079.1|0
1653574800000|2022-05-26 14:20:00|6083.04|6083.04|6087.01|6087.01|6087.13|6087.13|6083.04|6083.04|0
1653575100000|2022-05-26 14:25:00|6087.12|6087.12|6086.92|6086.92|6087.12|6087.12|6085.39|6085.39|0
1653575400000|2022-05-26 14:30:00|6088.29|6088.29|6088.13|6088.13|6090.15|6090.15|6088.13|6088.13|0
1653575700000|2022-05-26 14:35:00|6086.55|6086.55|6087.44|6087.44|6087.44|6087.44|6085.02|6085.02|0
1653576000000|2022-05-26 14:40:00|6089.73|6089.73|6092.55|6092.55|6092.55|6092.55|6089.73|6089.73|0
1653576300000|2022-05-26 14:45:00|6093.06|6093.06|6095.29|6095.29|6095.91|6095.91|6093.06|6093.06|0
1653576600000|2022-05-26 14:50:00|6095.69|6095.69|6099.26|6099.26|6100.87|6100.87|6095.69|6095.69|0
1653576900000|2022-05-26 14:55:00|6099.51|6099.51|6100.02|6100.02|6101.22|6101.22|6099.51|6099.51|0
1653577200000|2022-05-26 15:00:00|6100.22|6100.22|6099.62|6099.62|6100.63|6100.63|6099.62|6099.62|0
1653577500000|2022-05-26 15:05:00|6100.79|6100.79|6101.12|6101.12|6101.12|6101.12|6100.63|6100.63|0
1653577800000|2022-05-26 15:10:00|6102.48|6102.48|6104.05|6104.05|6104.05|6104.05|6102.48|6102.48|0
1653578100000|2022-05-26 15:15:00|6105.21|6105.21|6108.91|6108.91|6108.91|6108.91|6105.21|6105.21|0
1653578400000|2022-05-26 15:20:00|6110.03|6110.03|6110.49|6110.49|6110.49|6110.49|6109.66|6109.66|0
1653578700000|2022-05-26 15:25:00|6111.21|6111.21|6112.6|6112.6|6112.6|6112.6|6111.21|6111.21|0
1653635700000|2022-05-27 07:15:00|6116.33|6116.33|6119.92|6119.92|6120.12|6120.12|6116.33|6116.33|0
1653636000000|2022-05-27 07:20:00|6118.89|6118.89|6118.25|6118.25|6120.22|6120.22|6118.22|6118.22|0
1653636300000|2022-05-27 07:25:00|6120.45|6120.45|6115.73|6115.73|6120.77|6120.77|6115.73|6115.73|0
1653636600000|2022-05-27 07:30:00|6109.48|6109.48|6112.12|6112.12|6112.43|6112.43|6109.38|6109.38|0
1653636900000|2022-05-27 07:35:00|6110.92|6110.92|6109.23|6109.23|6111.99|6111.99|6109.23|6109.23|0
1653637200000|2022-05-27 07:40:00|6111.46|6111.46|6115.26|6115.26|6115.26|6115.26|6111.46|6111.46|0
1653637500000|2022-05-27 07:45:00|6116.62|6116.62|6117.12|6117.12|6117.12|6117.12|6116.39|6116.39|0
1653637800000|2022-05-27 07:50:00|6116.29|6116.29|6122.07|6122.07|6122.07|6122.07|6116.28|6116.28|0
1653638100000|2022-05-27 07:55:00|6124.55|6124.55|6122.05|6122.05|6124.62|6124.62|6122.05|6122.05|0
1653638400000|2022-05-27 08:00:00|6122.33|6122.33|6122.48|6122.48|6122.62|6122.62|6120.68|6120.68|0
1653638700000|2022-05-27 08:05:00|6123.61|6123.61|6126.05|6126.05|6126.05|6126.05|6122.58|6122.58|0
1653639000000|2022-05-27 08:10:00|6125.9|6125.9|6126.57|6126.57|6127.06|6127.06|6125.9|6125.9|0
1653639300000|2022-05-27 08:15:00|6127.02|6127.02|6126.34|6126.34|6127.02|6127.02|6126.34|6126.34|0
1653639600000|2022-05-27 08:20:00|6127.38|6127.38|6135.89|6135.89|6135.89|6135.89|6127.38|6127.38|0
1653639900000|2022-05-27 08:25:00|6136.42|6136.42|6138.91|6138.91|6140.46|6140.46|6136.41|6136.41|0
1653640200000|2022-05-27 08:30:00|6139.31|6139.31|6140.2|6140.2|6140.2|6140.2|6137.56|6137.56|0
1653640500000|2022-05-27 08:35:00|6140.78|6140.78|6141.86|6141.86|6142.13|6142.13|6140.78|6140.78|0
1653640800000|2022-05-27 08:40:00|6141.73|6141.73|6143.29|6143.29|6143.29|6143.29|6141.73|6141.73|0
1653641100000|2022-05-27 08:45:00|6145.63|6145.63|6150.08|6150.08|6150.08|6150.08|6145.63|6145.63|0
1653641400000|2022-05-27 08:50:00|6148.45|6148.45|6146.45|6146.45|6148.45|6148.45|6146.24|6146.24|0
1653641700000|2022-05-27 08:55:00|6147.9|6147.9|6150.47|6150.47|6150.85|6150.85|6147.75|6147.75|0
1653642000000|2022-05-27 09:00:00|6152.39|6152.39|6144.21|6144.21|6152.39|6152.39|6144.21|6144.21|0
1653642300000|2022-05-27 09:05:00|6143.47|6143.47|6142.43|6142.43|6143.78|6143.78|6142.43|6142.43|0
1653642600000|2022-05-27 09:10:00|6142.44|6142.44|6140.17|6140.17|6142.44|6142.44|6140.17|6140.17|0
1653642900000|2022-05-27 09:15:00|6140.63|6140.63|6142.51|6142.51|6142.51|6142.51|6138.57|6138.57|0
1653643200000|2022-05-27 09:20:00|6142.98|6142.98|6141.57|6141.57|6142.98|6142.98|6141.57|6141.57|0
1653643500000|2022-05-27 09:25:00|6141.03|6141.03|6148.1|6148.1|6148.1|6148.1|6141.03|6141.03|0
1653643800000|2022-05-27 09:30:00|6148.48|6148.48|6149.96|6149.96|6149.96|6149.96|6148.48|6148.48|0
1653644100000|2022-05-27 09:35:00|6150.63|6150.63|6147.69|6147.69|6151.27|6151.27|6147.69|6147.69|0
1653644400000|2022-05-27 09:40:00|6147.99|6147.99|6152.03|6152.03|6152.03|6152.03|6147.99|6147.99|0
1653644700000|2022-05-27 09:45:00|6152.42|6152.42|6152.89|6152.89|6153.32|6153.32|6152.42|6152.42|0
1653645000000|2022-05-27 09:50:00|6154.45|6154.45|6151.59|6151.59|6154.45|6154.45|6151.59|6151.59|0
1653645300000|2022-05-27 09:55:00|6152.05|6152.05|6154.58|6154.58|6154.58|6154.58|6152.05|6152.05|0
1653645600000|2022-05-27 10:00:00|6154.94|6154.94|6151.4|6151.4|6154.94|6154.94|6151.4|6151.4|0
1653645900000|2022-05-27 10:05:00|6153.02|6153.02|6152.78|6152.78|6153.02|6153.02|6151.76|6151.76|0
1653646200000|2022-05-27 10:10:00|6151.67|6151.67|6152.04|6152.04|6152.04|6152.04|6151.64|6151.64|0
1653646500000|2022-05-27 10:15:00|6151.4|6151.4|6153.98|6153.98|6154.13|6154.13|6151.4|6151.4|0
1653646800000|2022-05-27 10:20:00|6153.39|6153.39|6151.42|6151.42|6153.39|6153.39|6151.42|6151.42|0
1653647100000|2022-05-27 10:25:00|6151.06|6151.06|6152.36|6152.36|6152.36|6152.36|6150.64|6150.64|0
1653647400000|2022-05-27 10:30:00|6153.21|6153.21|6157.23|6157.23|6157.23|6157.23|6153.21|6153.21|0
1653647700000|2022-05-27 10:35:00|6158.96|6158.96|6158.59|6158.59|6159.68|6159.68|6158.24|6158.24|0
1653648000000|2022-05-27 10:40:00|6159.15|6159.15|6156.65|6156.65|6159.15|6159.15|6156.65|6156.65|0
1653648300000|2022-05-27 10:45:00|6157.88|6157.88|6160.62|6160.62|6160.62|6160.62|6157.09|6157.09|0
1653648600000|2022-05-27 10:50:00|6160.85|6160.85|6162.95|6162.95|6162.95|6162.95|6159.86|6159.86|0
1653648900000|2022-05-27 10:55:00|6164.77|6164.77|6164.89|6164.89|6165.32|6165.32|6164.75|6164.75|0
1653649200000|2022-05-27 11:00:00|6167.24|6167.24|6165.46|6165.46|6167.24|6167.24|6164.89|6164.89|0
1653649500000|2022-05-27 11:05:00|6164.28|6164.28|6164.2|6164.2|6164.64|6164.64|6163.68|6163.68|0
1653649800000|2022-05-27 11:10:00|6163.9|6163.9|6166.53|6166.53|6166.53|6166.53|6163.87|6163.87|0
1653650100000|2022-05-27 11:15:00|6166.79|6166.79|6168.35|6168.35|6168.52|6168.52|6166.79|6166.79|0
1653650400000|2022-05-27 11:20:00|6168.45|6168.45|6168.55|6168.55|6168.78|6168.78|6168.21|6168.21|0
1653650700000|2022-05-27 11:25:00|6168.39|6168.39|6171|6171|6171|6171|6168.39|6168.39|0
1653651000000|2022-05-27 11:30:00|6171.53|6171.53|6170.44|6170.44|6171.53|6171.53|6169.93|6169.93|0
1653651300000|2022-05-27 11:35:00|6170.83|6170.83|6167.54|6167.54|6170.83|6170.83|6167.54|6167.54|0
1653651600000|2022-05-27 11:40:00|6167.46|6167.46|6166.23|6166.23|6167.46|6167.46|6166.23|6166.23|0
1653651900000|2022-05-27 11:45:00|6166.52|6166.52|6163.04|6163.04|6166.52|6166.52|6163.04|6163.04|0
1653652200000|2022-05-27 11:50:00|6162.71|6162.71|6163.27|6163.27|6163.28|6163.28|6162.07|6162.07|0
1653652500000|2022-05-27 11:55:00|6163.62|6163.62|6165.9|6165.9|6165.9|6165.9|6163.26|6163.26|0
1653652800000|2022-05-27 12:00:00|6167.3|6167.3|6167.43|6167.43|6167.6|6167.6|6166.81|6166.81|0
1653653100000|2022-05-27 12:05:00|6167.34|6167.34|6167.9|6167.9|6167.9|6167.9|6167.34|6167.34|0
1653653400000|2022-05-27 12:10:00|6168.45|6168.45|6167.36|6167.36|6168.45|6168.45|6167.15|6167.15|0
1653653700000|2022-05-27 12:15:00|6168.01|6168.01|6162.92|6162.92|6168.01|6168.01|6162.92|6162.92|0
1653654000000|2022-05-27 12:20:00|6161.32|6161.32|6162.04|6162.04|6162.04|6162.04|6161.32|6161.32|0
1653654300000|2022-05-27 12:25:00|6161.61|6161.61|6158.83|6158.83|6161.61|6161.61|6158.83|6158.83|0
1653654600000|2022-05-27 12:30:00|6157.72|6157.72|6160.17|6160.17|6162.73|6162.73|6157.2|6157.2|0
1653654900000|2022-05-27 12:35:00|6161.54|6161.54|6164.6|6164.6|6164.84|6164.84|6161.54|6161.54|0
1653655200000|2022-05-27 12:40:00|6165.08|6165.08|6161.8|6161.8|6165.08|6165.08|6161.8|6161.8|0
1653655500000|2022-05-27 12:45:00|6162.23|6162.23|6167.05|6167.05|6167.05|6167.05|6162.23|6162.23|0
1653655800000|2022-05-27 12:50:00|6168.34|6168.34|6169.78|6169.78|6169.78|6169.78|6167.27|6167.27|0
1653656100000|2022-05-27 12:55:00|6168.7|6168.7|6169.41|6169.41|6169.63|6169.63|6168.62|6168.62|0
1653656400000|2022-05-27 13:00:00|6169.3|6169.3|6171.28|6171.28|6171.28|6171.28|6169.3|6169.3|0
1653656700000|2022-05-27 13:05:00|6170.42|6170.42|6170.13|6170.13|6170.42|6170.42|6169.59|6169.59|0
1653657000000|2022-05-27 13:10:00|6168.01|6168.01|6167.86|6167.86|6168.71|6168.71|6167.86|6167.86|0
1653657300000|2022-05-27 13:15:00|6166.79|6166.79|6163.96|6163.96|6166.79|6166.79|6163.96|6163.96|0
1653657600000|2022-05-27 13:20:00|6161.4|6161.4|6159.52|6159.52|6161.4|6161.4|6159.52|6159.52|0
1653657900000|2022-05-27 13:25:00|6159.89|6159.89|6158.11|6158.11|6160.16|6160.16|6158.11|6158.11|0
1653658200000|2022-05-27 13:30:00|6157.33|6157.33|6164.11|6164.11|6164.11|6164.11|6157.33|6157.33|0
1653658500000|2022-05-27 13:35:00|6163.41|6163.41|6166.77|6166.77|6167.49|6167.49|6163.41|6163.41|0
1653658800000|2022-05-27 13:40:00|6167.63|6167.63|6165.34|6165.34|6168.63|6168.63|6165.34|6165.34|0
1653659100000|2022-05-27 13:45:00|6164.59|6164.59|6168.82|6168.82|6168.82|6168.82|6163.89|6163.89|0
1653659400000|2022-05-27 13:50:00|6166.26|6166.26|6166.67|6166.67|6166.7|6166.7|6165.14|6165.14|0
1653659700000|2022-05-27 13:55:00|6166.97|6166.97|6167.89|6167.89|6168.08|6168.08|6166.52|6166.52|0
1653660000000|2022-05-27 14:00:00|6168.4|6168.4|6170.6|6170.6|6170.6|6170.6|6166.22|6166.22|0
1653660300000|2022-05-27 14:05:00|6172.05|6172.05|6167.59|6167.59|6172.05|6172.05|6167.37|6167.37|0
1653660600000|2022-05-27 14:10:00|6167.57|6167.57|6168.07|6168.07|6168.07|6168.07|6166.79|6166.79|0
1653660900000|2022-05-27 14:15:00|6169.23|6169.23|6171.42|6171.42|6171.55|6171.55|6169.23|6169.23|0
1653661200000|2022-05-27 14:20:00|6171.58|6171.58|6171.36|6171.36|6172.23|6172.23|6171.05|6171.05|0
1653661500000|2022-05-27 14:25:00|6171.4|6171.4|6170.49|6170.49|6171.58|6171.58|6169.78|6169.78|0
1653661800000|2022-05-27 14:30:00|6170.32|6170.32|6174.01|6174.01|6175.95|6175.95|6170.24|6170.24|0
1653662100000|2022-05-27 14:35:00|6173.47|6173.47|6172.5|6172.5|6174.83|6174.83|6172.5|6172.5|0
1653662400000|2022-05-27 14:40:00|6171.23|6171.23|6169.53|6169.53|6171.23|6171.23|6168.24|6168.24|0
1653662700000|2022-05-27 14:45:00|6169.42|6169.42|6168.52|6168.52|6169.42|6169.42|6166.33|6166.33|0
1653663000000|2022-05-27 14:50:00|6168.81|6168.81|6164.87|6164.87|6168.81|6168.81|6164.87|6164.87|0
1653663300000|2022-05-27 14:55:00|6165.82|6165.82|6163.38|6163.38|6166.53|6166.53|6163.38|6163.38|0
1653663600000|2022-05-27 15:00:00|6162.23|6162.23|6157.55|6157.55|6162.23|6162.23|6157.55|6157.55|0
1653663900000|2022-05-27 15:05:00|6156.96|6156.96|6157.89|6157.89|6158.25|6158.25|6156.82|6156.82|0
1653664200000|2022-05-27 15:10:00|6155.02|6155.02|6156.15|6156.15|6156.87|6156.87|6154.77|6154.77|0
1653664500000|2022-05-27 15:15:00|6156.87|6156.87|6156.26|6156.26|6156.87|6156.87|6155.86|6155.86|0
1653664800000|2022-05-27 15:20:00|6157.61|6157.61|6159.49|6159.49|6159.49|6159.49|6157.39|6157.39|0
1653665100000|2022-05-27 15:25:00|6160.48|6160.48|6158.6|6158.6|6160.48|6160.48|6158.37|6158.37|0
1653894900000|2022-05-30 07:15:00|6209.57|6209.57|6210.28|6210.28|6210.28|6210.28|6205.89|6205.89|0
1653895200000|2022-05-30 07:20:00|6210.13|6210.13|6208.74|6208.74|6214.33|6214.33|6208.74|6208.74|0
1653895500000|2022-05-30 07:25:00|6207.53|6207.53|6205.22|6205.22|6207.53|6207.53|6205.22|6205.22|0
1653895800000|2022-05-30 07:30:00|6206.56|6206.56|6209.25|6209.25|6211.05|6211.05|6206.56|6206.56|0
1653896100000|2022-05-30 07:35:00|6208.78|6208.78|6208.08|6208.08|6210.27|6210.27|6206.35|6206.35|0
1653896400000|2022-05-30 07:40:00|6207.59|6207.59|6213.48|6213.48|6213.48|6213.48|6207.59|6207.59|0
1653896700000|2022-05-30 07:45:00|6214.5|6214.5|6215.76|6215.76|6217.08|6217.08|6214.5|6214.5|0
1653897000000|2022-05-30 07:50:00|6214.78|6214.78|6218.42|6218.42|6218.42|6218.42|6214.78|6214.78|0
1653897300000|2022-05-30 07:55:00|6217.58|6217.58|6215.51|6215.51|6218.62|6218.62|6215.51|6215.51|0
1653897600000|2022-05-30 08:00:00|6214.8|6214.8|6217.35|6217.35|6217.35|6217.35|6213.27|6213.27|0
1653897900000|2022-05-30 08:05:00|6218.51|6218.51|6226.59|6226.59|6226.59|6226.59|6218.51|6218.51|0
1653898200000|2022-05-30 08:10:00|6227.55|6227.55|6225.01|6225.01|6227.89|6227.89|6225|6225|0
1653898500000|2022-05-30 08:15:00|6226.43|6226.43|6224.03|6224.03|6227.82|6227.82|6224.03|6224.03|0
1653898800000|2022-05-30 08:20:00|6221.65|6221.65|6225.93|6225.93|6226.83|6226.83|6220.51|6220.51|0
1653899100000|2022-05-30 08:25:00|6223.34|6223.34|6223.81|6223.81|6223.81|6223.81|6223.34|6223.34|0
1653899400000|2022-05-30 08:30:00|6222.65|6222.65|6223.69|6223.69|6224.65|6224.65|6222.65|6222.65|0
1653899700000|2022-05-30 08:35:00|6223.7|6223.7|6220.61|6220.61|6224.82|6224.82|6220.61|6220.61|0
1653900000000|2022-05-30 08:40:00|6217.25|6217.25|6214.22|6214.22|6217.25|6217.25|6213.64|6213.64|0
1653900300000|2022-05-30 08:45:00|6214.45|6214.45|6210.09|6210.09|6214.45|6214.45|6210.09|6210.09|0
1653900600000|2022-05-30 08:50:00|6210.35|6210.35|6210.84|6210.84|6211.15|6211.15|6210.19|6210.19|0
1653900900000|2022-05-30 08:55:00|6210.15|6210.15|6209.95|6209.95|6210.99|6210.99|6209.68|6209.68|0
1653901200000|2022-05-30 09:00:00|6210.48|6210.48|6206.55|6206.55|6210.48|6210.48|6206.55|6206.55|0
1653901500000|2022-05-30 09:05:00|6207.12|6207.12|6201.03|6201.03|6207.71|6207.71|6201.03|6201.03|0
1653901800000|2022-05-30 09:10:00|6200.14|6200.14|6199.29|6199.29|6200.14|6200.14|6199.29|6199.29|0
1653902100000|2022-05-30 09:15:00|6199.69|6199.69|6198.11|6198.11|6199.69|6199.69|6197.66|6197.66|0
1653902400000|2022-05-30 09:20:00|6199.25|6199.25|6200.1|6200.1|6200.1|6200.1|6199.25|6199.25|0
1653902700000|2022-05-30 09:25:00|6199.85|6199.85|6202.86|6202.86|6202.86|6202.86|6199.85|6199.85|0
1653903000000|2022-05-30 09:30:00|6204.27|6204.27|6207.38|6207.38|6207.38|6207.38|6204.27|6204.27|0
1653903300000|2022-05-30 09:35:00|6207.24|6207.24|6205.62|6205.62|6207.24|6207.24|6205.29|6205.29|0
1653903600000|2022-05-30 09:40:00|6205.88|6205.88|6206.29|6206.29|6206.29|6206.29|6205.58|6205.58|0
1653903900000|2022-05-30 09:45:00|6206.86|6206.86|6205.82|6205.82|6206.86|6206.86|6205.82|6205.82|0
1653904200000|2022-05-30 09:50:00|6206.06|6206.06|6206.95|6206.95|6207.07|6207.07|6206.06|6206.06|0
1653904500000|2022-05-30 09:55:00|6207.52|6207.52|6208.78|6208.78|6208.78|6208.78|6207.52|6207.52|0
1653904800000|2022-05-30 10:00:00|6207.86|6207.86|6207.4|6207.4|6207.86|6207.86|6205.62|6205.62|0
1653905100000|2022-05-30 10:05:00|6206.83|6206.83|6204.32|6204.32|6206.83|6206.83|6204.32|6204.32|0
1653905400000|2022-05-30 10:10:00|6205.08|6205.08|6203.29|6203.29|6205.08|6205.08|6203.29|6203.29|0
1653905700000|2022-05-30 10:15:00|6204|6204|6201.62|6201.62|6204|6204|6201.62|6201.62|0
1653906000000|2022-05-30 10:20:00|6201.46|6201.46|6199.95|6199.95|6201.46|6201.46|6199.95|6199.95|0
1653906300000|2022-05-30 10:25:00|6199.18|6199.18|6202.38|6202.38|6202.38|6202.38|6198.46|6198.46|0
1653906600000|2022-05-30 10:30:00|6202.01|6202.01|6198.93|6198.93|6202.01|6202.01|6198.93|6198.93|0
1653906900000|2022-05-30 10:35:00|6198.4|6198.4|6193.36|6193.36|6198.4|6198.4|6192.64|6192.64|0
1653907200000|2022-05-30 10:40:00|6193.15|6193.15|6196.15|6196.15|6196.15|6196.15|6193.15|6193.15|0
1653907500000|2022-05-30 10:45:00|6196.91|6196.91|6196.27|6196.27|6196.94|6196.94|6196.15|6196.15|0
1653907800000|2022-05-30 10:50:00|6196.69|6196.69|6192.68|6192.68|6196.69|6196.69|6192.68|6192.68|0
1653908100000|2022-05-30 10:55:00|6192.23|6192.23|6192.93|6192.93|6193.23|6193.23|6192.23|6192.23|0
1653908400000|2022-05-30 11:00:00|6193.06|6193.06|6193.69|6193.69|6193.7|6193.7|6192.86|6192.86|0
1653908700000|2022-05-30 11:05:00|6193.48|6193.48|6193.01|6193.01|6193.68|6193.68|6192.55|6192.55|0
1653909000000|2022-05-30 11:10:00|6194.97|6194.97|6194.55|6194.55|6196.61|6196.61|6194.55|6194.55|0
1653909300000|2022-05-30 11:15:00|6195.1|6195.1|6194.73|6194.73|6195.49|6195.49|6194.73|6194.73|0
1653909600000|2022-05-30 11:20:00|6194.8|6194.8|6193.47|6193.47|6195.87|6195.87|6190.85|6190.85|0
1653909900000|2022-05-30 11:25:00|6193.71|6193.71|6191.71|6191.71|6193.71|6193.71|6191.71|6191.71|0
1653910200000|2022-05-30 11:30:00|6190.71|6190.71|6190.71|6190.71|6190.75|6190.75|6190.04|6190.04|0
1653910500000|2022-05-30 11:35:00|6190.55|6190.55|6189.49|6189.49|6190.9|6190.9|6189.04|6189.04|0
1653910800000|2022-05-30 11:40:00|6189.58|6189.58|6191.54|6191.54|6191.54|6191.54|6189.58|6189.58|0
1653911100000|2022-05-30 11:45:00|6190.72|6190.72|6191.41|6191.41|6191.41|6191.41|6190.72|6190.72|0
1653911400000|2022-05-30 11:50:00|6191.26|6191.26|6189.83|6189.83|6191.36|6191.36|6189.83|6189.83|0
1653911700000|2022-05-30 11:55:00|6189.91|6189.91|6191.19|6191.19|6191.19|6191.19|6189.23|6189.23|0
1653912000000|2022-05-30 12:00:00|6191.51|6191.51|6190.26|6190.26|6191.51|6191.51|6189.83|6189.83|0
1653912300000|2022-05-30 12:05:00|6190.02|6190.02|6188.19|6188.19|6190.02|6190.02|6188.19|6188.19|0
1653912600000|2022-05-30 12:10:00|6187.52|6187.52|6188.55|6188.55|6188.55|6188.55|6187.52|6187.52|0
1653912900000|2022-05-30 12:15:00|6188.69|6188.69|6188.9|6188.9|6188.9|6188.9|6187.97|6187.97|0
1653913200000|2022-05-30 12:20:00|6189.18|6189.18|6183.62|6183.62|6189.18|6189.18|6183.43|6183.43|0
1653913500000|2022-05-30 12:25:00|6182.87|6182.87|6182.72|6182.72|6183.46|6183.46|6182.72|6182.72|0
1653913800000|2022-05-30 12:30:00|6182.07|6182.07|6181.96|6181.96|6183.35|6183.35|6181.96|6181.96|0
1653914100000|2022-05-30 12:35:00|6179.72|6179.72|6178.8|6178.8|6181.53|6181.53|6178.18|6178.18|0
1653914400000|2022-05-30 12:40:00|6177.59|6177.59|6179.71|6179.71|6179.71|6179.71|6176.11|6176.11|0
1653914700000|2022-05-30 12:45:00|6179.86|6179.86|6179.91|6179.91|6181|6181|6179.86|6179.86|0
1653915000000|2022-05-30 12:50:00|6182.22|6182.22|6183.81|6183.81|6183.81|6183.81|6182.22|6182.22|0
1653915300000|2022-05-30 12:55:00|6183.68|6183.68|6183.37|6183.37|6183.92|6183.92|6183.22|6183.22|0
1653915600000|2022-05-30 13:00:00|6185.28|6185.28|6196.21|6196.21|6196.21|6196.21|6185.28|6185.28|0
1653915900000|2022-05-30 13:05:00|6194.47|6194.47|6189.47|6189.47|6195.66|6195.66|6189.47|6189.47|0
1653916200000|2022-05-30 13:10:00|6189.27|6189.27|6187.31|6187.31|6189.34|6189.34|6187.31|6187.31|0
1653916500000|2022-05-30 13:15:00|6187.56|6187.56|6187.31|6187.31|6188.05|6188.05|6187.22|6187.22|0
1653916800000|2022-05-30 13:20:00|6185.34|6185.34|6183.42|6183.42|6185.34|6185.34|6183.39|6183.39|0
1653917100000|2022-05-30 13:25:00|6183.37|6183.37|6185.28|6185.28|6185.48|6185.48|6183.37|6183.37|0
1653917400000|2022-05-30 13:30:00|6186.17|6186.17|6183.17|6183.17|6186.17|6186.17|6183.17|6183.17|0
1653917700000|2022-05-30 13:35:00|6182.54|6182.54|6178.34|6178.34|6182.54|6182.54|6178.34|6178.34|0
1653918000000|2022-05-30 13:40:00|6178.48|6178.48|6181.22|6181.22|6181.22|6181.22|6178.48|6178.48|0
1653918300000|2022-05-30 13:45:00|6182.13|6182.13|6183.52|6183.52|6183.52|6183.52|6181.66|6181.66|0
1653918600000|2022-05-30 13:50:00|6183.35|6183.35|6181.46|6181.46|6185.36|6185.36|6181.46|6181.46|0
1653918900000|2022-05-30 13:55:00|6181.81|6181.81|6184.25|6184.25|6184.39|6184.39|6181.81|6181.81|0
1653919200000|2022-05-30 14:00:00|6185.36|6185.36|6188.3|6188.3|6188.53|6188.53|6185.36|6185.36|0
1653919500000|2022-05-30 14:05:00|6188.21|6188.21|6185.84|6185.84|6188.21|6188.21|6185.84|6185.84|0
1653919800000|2022-05-30 14:10:00|6186.06|6186.06|6186.72|6186.72|6186.72|6186.72|6185.08|6185.08|0
1653920100000|2022-05-30 14:15:00|6187.03|6187.03|6186.9|6186.9|6188.36|6188.36|6186.47|6186.47|0
1653920400000|2022-05-30 14:20:00|6186.53|6186.53|6188.43|6188.43|6188.43|6188.43|6186.53|6186.53|0
1653920700000|2022-05-30 14:25:00|6188.9|6188.9|6189.83|6189.83|6189.83|6189.83|6188.9|6188.9|0
1653921000000|2022-05-30 14:30:00|6190.29|6190.29|6190.95|6190.95|6191.85|6191.85|6190.29|6190.29|0
1653921300000|2022-05-30 14:35:00|6190.98|6190.98|6188.79|6188.79|6190.98|6190.98|6188.79|6188.79|0
1653921600000|2022-05-30 14:40:00|6189.01|6189.01|6188.21|6188.21|6189.01|6189.01|6188.21|6188.21|0
1653921900000|2022-05-30 14:45:00|6188.34|6188.34|6189.12|6189.12|6189.12|6189.12|6187.89|6187.89|0
1653922200000|2022-05-30 14:50:00|6189.37|6189.37|6194.73|6194.73|6194.73|6194.73|6189.37|6189.37|0
1653922500000|2022-05-30 14:55:00|6194.7|6194.7|6198.28|6198.28|6198.61|6198.61|6194.7|6194.7|0
1653922800000|2022-05-30 15:00:00|6200.27|6200.27|6196.37|6196.37|6200.27|6200.27|6196.37|6196.37|0
1653923100000|2022-05-30 15:05:00|6196.08|6196.08|6195.36|6195.36|6196.41|6196.41|6195.36|6195.36|0
1653923400000|2022-05-30 15:10:00|6192.7|6192.7|6194.85|6194.85|6195.08|6195.08|6192.7|6192.7|0
1653923700000|2022-05-30 15:15:00|6197.36|6197.36|6194.07|6194.07|6197.36|6197.36|6194.07|6194.07|0
1653924000000|2022-05-30 15:20:00|6193.45|6193.45|6199.37|6199.37|6199.37|6199.37|6193.45|6193.45|0
1653924300000|2022-05-30 15:25:00|6200.14|6200.14|6199.72|6199.72|6200.14|6200.14|6197.79|6197.79|0
1653981300000|2022-05-31 07:15:00|6160.1|6160.1|6155.44|6155.44|6165.35|6165.35|6155.44|6155.44|0
1653981600000|2022-05-31 07:20:00|6154.1|6154.1|6153.15|6153.15|6154.1|6154.1|6152.15|6152.15|0
1653981900000|2022-05-31 07:25:00|6154.1|6154.1|6158.1|6158.1|6159.22|6159.22|6154.1|6154.1|0
1653982200000|2022-05-31 07:30:00|6155.11|6155.11|6157.83|6157.83|6157.83|6157.83|6151.92|6151.92|0
1653982500000|2022-05-31 07:35:00|6156.66|6156.66|6156.64|6156.64|6157.44|6157.44|6156.64|6156.64|0
1653982800000|2022-05-31 07:40:00|6157.51|6157.51|6155.2|6155.2|6157.51|6157.51|6155.2|6155.2|0
1653983100000|2022-05-31 07:45:00|6157.47|6157.47|6158|6158|6159.06|6159.06|6157.47|6157.47|0
1653983400000|2022-05-31 07:50:00|6158.33|6158.33|6153.84|6153.84|6158.33|6158.33|6153.84|6153.84|0
1653983700000|2022-05-31 07:55:00|6155.4|6155.4|6162.44|6162.44|6162.44|6162.44|6155.4|6155.4|0
1653984000000|2022-05-31 08:00:00|6164.61|6164.61|6172.08|6172.08|6172.08|6172.08|6164.61|6164.61|0
1653984300000|2022-05-31 08:05:00|6174.33|6174.33|6177.41|6177.41|6178.87|6178.87|6174.33|6174.33|0
1653984600000|2022-05-31 08:10:00|6177.97|6177.97|6179.05|6179.05|6179.48|6179.48|6177.48|6177.48|0
1653984900000|2022-05-31 08:15:00|6179.46|6179.46|6184.04|6184.04|6184.04|6184.04|6179.46|6179.46|0
1653985200000|2022-05-31 08:20:00|6184.11|6184.11|6185.91|6185.91|6185.91|6185.91|6184.11|6184.11|0
1653985500000|2022-05-31 08:25:00|6187.73|6187.73|6194.81|6194.81|6194.81|6194.81|6187.73|6187.73|0
1653985800000|2022-05-31 08:30:00|6193.56|6193.56|6191.2|6191.2|6193.56|6193.56|6191.2|6191.2|0
1653986100000|2022-05-31 08:35:00|6189.41|6189.41|6185.29|6185.29|6189.41|6189.41|6185.29|6185.29|0
1653986400000|2022-05-31 08:40:00|6183.44|6183.44|6183.77|6183.77|6184.16|6184.16|6183.44|6183.44|0
1653986700000|2022-05-31 08:45:00|6185.37|6185.37|6182.44|6182.44|6185.37|6185.37|6182.31|6182.31|0
1653987000000|2022-05-31 08:50:00|6182.61|6182.61|6190.02|6190.02|6190.02|6190.02|6182.22|6182.22|0
1653987300000|2022-05-31 08:55:00|6191.62|6191.62|6189.71|6189.71|6191.62|6191.62|6189.71|6189.71|0
1653987600000|2022-05-31 09:00:00|6189.9|6189.9|6184.38|6184.38|6189.9|6189.9|6184.09|6184.09|0
1653987900000|2022-05-31 09:05:00|6185.13|6185.13|6182.28|6182.28|6185.13|6185.13|6182.28|6182.28|0
1653988200000|2022-05-31 09:10:00|6181.05|6181.05|6177.45|6177.45|6181.05|6181.05|6177.45|6177.45|0
1653988500000|2022-05-31 09:15:00|6172.03|6172.03|6170.67|6170.67|6172.03|6172.03|6170.29|6170.29|0
1653988800000|2022-05-31 09:20:00|6170.56|6170.56|6169.88|6169.88|6171.99|6171.99|6169.88|6169.88|0
1653989100000|2022-05-31 09:25:00|6170.17|6170.17|6173.57|6173.57|6173.57|6173.57|6170.17|6170.17|0
1653989400000|2022-05-31 09:30:00|6174.69|6174.69|6176.34|6176.34|6176.34|6176.34|6174.69|6174.69|0
1653989700000|2022-05-31 09:35:00|6174.92|6174.92|6168.34|6168.34|6174.92|6174.92|6168.34|6168.34|0
1653990000000|2022-05-31 09:40:00|6167.97|6167.97|6168.41|6168.41|6168.41|6168.41|6166.2|6166.2|0
1653990300000|2022-05-31 09:45:00|6168.36|6168.36|6175.44|6175.44|6175.44|6175.44|6168.36|6168.36|0
1653990600000|2022-05-31 09:50:00|6176.48|6176.48|6175.15|6175.15|6176.48|6176.48|6175.15|6175.15|0
1653990900000|2022-05-31 09:55:00|6175.81|6175.81|6176.19|6176.19|6176.19|6176.19|6175.12|6175.12|0
1653991200000|2022-05-31 10:00:00|6176.9|6176.9|6174.88|6174.88|6176.9|6176.9|6174.88|6174.88|0
1653991500000|2022-05-31 10:05:00|6175.06|6175.06|6173.8|6173.8|6175.61|6175.61|6173.8|6173.8|0
1653991800000|2022-05-31 10:10:00|6172.66|6172.66|6173.09|6173.09|6173.21|6173.21|6172.66|6172.66|0
1653992100000|2022-05-31 10:15:00|6171.78|6171.78|6172.8|6172.8|6173.9|6173.9|6171.78|6171.78|0
1653992400000|2022-05-31 10:20:00|6171.8|6171.8|6170.02|6170.02|6171.8|6171.8|6170|6170|0
1653992700000|2022-05-31 10:25:00|6170.07|6170.07|6169.21|6169.21|6170.07|6170.07|6169.21|6169.21|0
1653993000000|2022-05-31 10:30:00|6169.4|6169.4|6168.85|6168.85|6169.4|6169.4|6168.3|6168.3|0
1653993300000|2022-05-31 10:35:00|6167.86|6167.86|6167.14|6167.14|6167.86|6167.86|6166.52|6166.52|0
1653993600000|2022-05-31 10:40:00|6169.07|6169.07|6174.51|6174.51|6174.51|6174.51|6169.07|6169.07|0
1653993900000|2022-05-31 10:45:00|6175.13|6175.13|6175.92|6175.92|6175.92|6175.92|6173.98|6173.98|0
1653994200000|2022-05-31 10:50:00|6176.47|6176.47|6176.25|6176.25|6178.01|6178.01|6176.15|6176.15|0
1653994500000|2022-05-31 10:55:00|6176.2|6176.2|6172.95|6172.95|6176.2|6176.2|6172.95|6172.95|0
1653994800000|2022-05-31 11:00:00|6174.05|6174.05|6176.17|6176.17|6176.17|6176.17|6173.67|6173.67|0
1653995100000|2022-05-31 11:05:00|6176.43|6176.43|6177.01|6177.01|6177.01|6177.01|6176.27|6176.27|0
1653995400000|2022-05-31 11:10:00|6178.27|6178.27|6176.08|6176.08|6178.27|6178.27|6175.96|6175.96|0
1653995700000|2022-05-31 11:15:00|6175.2|6175.2|6173.25|6173.25|6175.29|6175.29|6173.25|6173.25|0
1653996000000|2022-05-31 11:20:00|6172.49|6172.49|6171.86|6171.86|6172.49|6172.49|6170.71|6170.71|0
1653996300000|2022-05-31 11:25:00|6170.79|6170.79|6169.55|6169.55|6171.16|6171.16|6169.55|6169.55|0
1653996600000|2022-05-31 11:30:00|6169.47|6169.47|6169.8|6169.8|6170.07|6170.07|6169.31|6169.31|0
1653996900000|2022-05-31 11:35:00|6169.32|6169.32|6170.67|6170.67|6170.67|6170.67|6169.32|6169.32|0
1653997200000|2022-05-31 11:40:00|6170.22|6170.22|6169.15|6169.15|6170.22|6170.22|6169.02|6169.02|0
1653997500000|2022-05-31 11:45:00|6169.29|6169.29|6170.8|6170.8|6170.8|6170.8|6168.92|6168.92|0
1653997800000|2022-05-31 11:50:00|6172.42|6172.42|6172.37|6172.37|6172.52|6172.52|6171.6|6171.6|0
1653998100000|2022-05-31 11:55:00|6171.98|6171.98|6173.52|6173.52|6173.52|6173.52|6171.49|6171.49|0
1653998400000|2022-05-31 12:00:00|6174.41|6174.41|6170.37|6170.37|6174.41|6174.41|6170.37|6170.37|0
1653998700000|2022-05-31 12:05:00|6169.81|6169.81|6169.72|6169.72|6169.91|6169.91|6169.71|6169.71|0
1653999000000|2022-05-31 12:10:00|6169.09|6169.09|6166.45|6166.45|6169.09|6169.09|6166.45|6166.45|0
1653999300000|2022-05-31 12:15:00|6166.07|6166.07|6166.56|6166.56|6166.56|6166.56|6164.92|6164.92|0
1653999600000|2022-05-31 12:20:00|6169.37|6169.37|6168.25|6168.25|6169.45|6169.45|6168.25|6168.25|0
1653999900000|2022-05-31 12:25:00|6168.41|6168.41|6168.64|6168.64|6168.79|6168.79|6168.41|6168.41|0
1654000200000|2022-05-31 12:30:00|6168.79|6168.79|6165.81|6165.81|6168.79|6168.79|6165.81|6165.81|0
1654000500000|2022-05-31 12:35:00|6165.48|6165.48|6163.53|6163.53|6166.12|6166.12|6163.53|6163.53|0
1654000800000|2022-05-31 12:40:00|6162.18|6162.18|6158.2|6158.2|6162.18|6162.18|6157.87|6157.87|0
1654001100000|2022-05-31 12:45:00|6157.38|6157.38|6156.81|6156.81|6157.38|6157.38|6155.91|6155.91|0
1654001400000|2022-05-31 12:50:00|6158.96|6158.96|6156.05|6156.05|6158.96|6158.96|6156.05|6156.05|0
1654001700000|2022-05-31 12:55:00|6156.21|6156.21|6152.38|6152.38|6156.21|6156.21|6151.84|6151.84|0
1654002000000|2022-05-31 13:00:00|6150.71|6150.71|6151.27|6151.27|6151.52|6151.52|6149.84|6149.84|0
1654002300000|2022-05-31 13:05:00|6148.76|6148.76|6145.07|6145.07|6148.76|6148.76|6145.07|6145.07|0
1654002600000|2022-05-31 13:10:00|6145.34|6145.34|6146.96|6146.96|6146.96|6146.96|6144.95|6144.95|0
1654002900000|2022-05-31 13:15:00|6148.84|6148.84|6151.18|6151.18|6151.18|6151.18|6148.84|6148.84|0
1654003200000|2022-05-31 13:20:00|6150.31|6150.31|6148.62|6148.62|6150.31|6150.31|6148.27|6148.27|0
1654003500000|2022-05-31 13:25:00|6148.71|6148.71|6147.48|6147.48|6148.71|6148.71|6147.07|6147.07|0
1654003800000|2022-05-31 13:30:00|6147.4|6147.4|6147.03|6147.03|6153.94|6153.94|6147.03|6147.03|0
1654004100000|2022-05-31 13:35:00|6145.3|6145.3|6142.25|6142.25|6148.03|6148.03|6142.25|6142.25|0
1654004400000|2022-05-31 13:40:00|6143.44|6143.44|6138.14|6138.14|6143.44|6143.44|6138.14|6138.14|0
1654004700000|2022-05-31 13:45:00|6137.39|6137.39|6144.23|6144.23|6144.99|6144.99|6137.39|6137.39|0
1654005000000|2022-05-31 13:50:00|6141.8|6141.8|6136.94|6136.94|6142.22|6142.22|6136.94|6136.94|0
1654005300000|2022-05-31 13:55:00|6139.47|6139.47|6143.16|6143.16|6143.4|6143.4|6139.37|6139.37|0
1654005600000|2022-05-31 14:00:00|6140.91|6140.91|6137.16|6137.16|6140.98|6140.98|6137.16|6137.16|0
1654005900000|2022-05-31 14:05:00|6136.03|6136.03|6135.95|6135.95|6137.75|6137.75|6135.95|6135.95|0
1654006200000|2022-05-31 14:10:00|6131.92|6131.92|6133.83|6133.83|6133.83|6133.83|6131.1|6131.1|0
1654006500000|2022-05-31 14:15:00|6138.68|6138.68|6144.59|6144.59|6144.59|6144.59|6138.51|6138.51|0
1654006800000|2022-05-31 14:20:00|6146.39|6146.39|6145.36|6145.36|6148.86|6148.86|6145.36|6145.36|0
1654007100000|2022-05-31 14:25:00|6146.27|6146.27|6142.48|6142.48|6146.27|6146.27|6142.48|6142.48|0
1654007400000|2022-05-31 14:30:00|6141.57|6141.57|6141.69|6141.69|6141.69|6141.69|6139.82|6139.82|0
1654007700000|2022-05-31 14:35:00|6139.46|6139.46|6140.84|6140.84|6143.53|6143.53|6139.46|6139.46|0
1654008000000|2022-05-31 14:40:00|6140.87|6140.87|6141.05|6141.05|6142.5|6142.5|6140.87|6140.87|0
1654008300000|2022-05-31 14:45:00|6142.44|6142.44|6143.32|6143.32|6145.3|6145.3|6142.33|6142.33|0
1654008600000|2022-05-31 14:50:00|6141.45|6141.45|6141.22|6141.22|6141.98|6141.98|6141.22|6141.22|0
1654008900000|2022-05-31 14:55:00|6142.8|6142.8|6138.26|6138.26|6142.8|6142.8|6138.26|6138.26|0
1654009200000|2022-05-31 15:00:00|6139.03|6139.03|6146.68|6146.68|6146.68|6146.68|6139.03|6139.03|0
1654009500000|2022-05-31 15:05:00|6147.54|6147.54|6138.92|6138.92|6147.54|6147.54|6138.92|6138.92|0
1654009800000|2022-05-31 15:10:00|6137.46|6137.46|6137.42|6137.42|6138.65|6138.65|6137.42|6137.42|0
1654010100000|2022-05-31 15:15:00|6135.91|6135.91|6136.96|6136.96|6137.01|6137.01|6135.6|6135.6|0
1654010400000|2022-05-31 15:20:00|6136.45|6136.45|6133.12|6133.12|6136.45|6136.45|6132.69|6132.69|0
1654010700000|2022-05-31 15:25:00|6132.06|6132.06|6133.76|6133.76|6136.67|6136.67|6132.06|6132.06|0
1654067700000|2022-06-01 07:15:00|6141.57|6141.57|6142.7|6142.7|6142.7|6142.7|6139.43|6139.43|0
1654068000000|2022-06-01 07:20:00|6142.48|6142.48|6136.95|6136.95|6142.48|6142.48|6136.95|6136.95|0
1654068300000|2022-06-01 07:25:00|6136.03|6136.03|6138.66|6138.66|6138.66|6138.66|6136.03|6136.03|0
1654068600000|2022-06-01 07:30:00|6138.13|6138.13|6135.41|6135.41|6138.13|6138.13|6133.55|6133.55|0
1654068900000|2022-06-01 07:35:00|6135.26|6135.26|6134.22|6134.22|6135.26|6135.26|6133.69|6133.69|0
1654069200000|2022-06-01 07:40:00|6133.07|6133.07|6124.34|6124.34|6133.07|6133.07|6124.34|6124.34|0
1654069500000|2022-06-01 07:45:00|6121.95|6121.95|6120.98|6120.98|6122.44|6122.44|6120.98|6120.98|0
1654069800000|2022-06-01 07:50:00|6119.75|6119.75|6103.39|6103.39|6119.75|6119.75|6103.39|6103.39|0
1654070100000|2022-06-01 07:55:00|6104.34|6104.34|6104.2|6104.2|6105.28|6105.28|6103.8|6103.8|0
1654070400000|2022-06-01 08:00:00|6104.79|6104.79|6103.72|6103.72|6104.79|6104.79|6103.28|6103.28|0
1654070700000|2022-06-01 08:05:00|6105.28|6105.28|6093.96|6093.96|6105.35|6105.35|6093.96|6093.96|0
1654071000000|2022-06-01 08:10:00|6091.04|6091.04|6089.03|6089.03|6091.12|6091.12|6088.94|6088.94|0
1654071300000|2022-06-01 08:15:00|6088.5|6088.5|6086.35|6086.35|6088.73|6088.73|6086.35|6086.35|0
1654071600000|2022-06-01 08:20:00|6085.27|6085.27|6085.49|6085.49|6086.28|6086.28|6085.27|6085.27|0
1654071900000|2022-06-01 08:25:00|6086.38|6086.38|6097.92|6097.92|6097.92|6097.92|6086.38|6086.38|0
1654072200000|2022-06-01 08:30:00|6098.21|6098.21|6101.39|6101.39|6101.39|6101.39|6098.21|6098.21|0
1654072500000|2022-06-01 08:35:00|6100.55|6100.55|6097.76|6097.76|6100.55|6100.55|6097.76|6097.76|0
1654072800000|2022-06-01 08:40:00|6097.09|6097.09|6098|6098|6098.04|6098.04|6097.09|6097.09|0
1654073100000|2022-06-01 08:45:00|6097.66|6097.66|6103.42|6103.42|6103.42|6103.42|6097.66|6097.66|0
1654073400000|2022-06-01 08:50:00|6105.19|6105.19|6101.91|6101.91|6105.19|6105.19|6101.91|6101.91|0
1654073700000|2022-06-01 08:55:00|6100.69|6100.69|6101.94|6101.94|6102.54|6102.54|6099.95|6099.95|0
1654074000000|2022-06-01 09:00:00|6101.71|6101.71|6101.47|6101.47|6101.89|6101.89|6100.94|6100.94|0
1654074300000|2022-06-01 09:05:00|6102.67|6102.67|6108.18|6108.18|6108.18|6108.18|6102.67|6102.67|0
1654074600000|2022-06-01 09:10:00|6107.59|6107.59|6109.13|6109.13|6109.13|6109.13|6107.59|6107.59|0
1654074900000|2022-06-01 09:15:00|6111.1|6111.1|6110.64|6110.64|6112.19|6112.19|6110.64|6110.64|0
1654075200000|2022-06-01 09:20:00|6110.47|6110.47|6108.31|6108.31|6110.47|6110.47|6108.15|6108.15|0
1654075500000|2022-06-01 09:25:00|6109.54|6109.54|6111.85|6111.85|6111.86|6111.86|6109.54|6109.54|0
1654075800000|2022-06-01 09:30:00|6112.82|6112.82|6111.88|6111.88|6112.82|6112.82|6109.95|6109.95|0
1654076100000|2022-06-01 09:35:00|6110.12|6110.12|6107.76|6107.76|6110.12|6110.12|6107.76|6107.76|0
1654076400000|2022-06-01 09:40:00|6108.92|6108.92|6105.52|6105.52|6108.97|6108.97|6105.52|6105.52|0
1654076700000|2022-06-01 09:45:00|6105.79|6105.79|6104.7|6104.7|6105.79|6105.79|6103.91|6103.91|0
1654077000000|2022-06-01 09:50:00|6104.2|6104.2|6103.17|6103.17|6104.46|6104.46|6103.17|6103.17|0
1654077300000|2022-06-01 09:55:00|6106.54|6106.54|6106.32|6106.32|6108.84|6108.84|6106.32|6106.32|0
1654077600000|2022-06-01 10:00:00|6106.57|6106.57|6103.19|6103.19|6106.57|6106.57|6103.19|6103.19|0
1654077900000|2022-06-01 10:05:00|6100.21|6100.21|6096.02|6096.02|6100.65|6100.65|6096.02|6096.02|0
1654078200000|2022-06-01 10:10:00|6097.05|6097.05|6096.33|6096.33|6097.05|6097.05|6095.82|6095.82|0
1654078500000|2022-06-01 10:15:00|6093.71|6093.71|6091.5|6091.5|6093.71|6093.71|6091.5|6091.5|0
1654078800000|2022-06-01 10:20:00|6095.26|6095.26|6094.88|6094.88|6095.4|6095.4|6094.88|6094.88|0
1654079100000|2022-06-01 10:25:00|6094.92|6094.92|6095.78|6095.78|6096.3|6096.3|6094.92|6094.92|0
1654079400000|2022-06-01 10:30:00|6096.71|6096.71|6097.38|6097.38|6098.06|6098.06|6096.71|6096.71|0
1654079700000|2022-06-01 10:35:00|6097.5|6097.5|6099.59|6099.59|6099.59|6099.59|6097.5|6097.5|0
1654080000000|2022-06-01 10:40:00|6098.89|6098.89|6100.14|6100.14|6101.48|6101.48|6098.89|6098.89|0
1654080300000|2022-06-01 10:45:00|6100.69|6100.69|6101.67|6101.67|6101.67|6101.67|6100.38|6100.38|0
1654080600000|2022-06-01 10:50:00|6100.11|6100.11|6099.98|6099.98|6100.11|6100.11|6098.75|6098.75|0
1654080900000|2022-06-01 10:55:00|6098.88|6098.88|6098.19|6098.19|6098.88|6098.88|6097.58|6097.58|0
1654081200000|2022-06-01 11:00:00|6094.3|6094.3|6095.67|6095.67|6095.88|6095.88|6093.64|6093.64|0
1654081500000|2022-06-01 11:05:00|6096.92|6096.92|6098.44|6098.44|6098.62|6098.62|6096.5|6096.5|0
1654081800000|2022-06-01 11:10:00|6098.58|6098.58|6098.64|6098.64|6099.08|6099.08|6098.17|6098.17|0
1654082100000|2022-06-01 11:15:00|6099.83|6099.83|6100.32|6100.32|6100.61|6100.61|6099.83|6099.83|0
1654082400000|2022-06-01 11:20:00|6099.66|6099.66|6099.2|6099.2|6099.77|6099.77|6099.15|6099.15|0
1654082700000|2022-06-01 11:25:00|6099.3|6099.3|6099.29|6099.29|6099.43|6099.43|6098.91|6098.91|0
1654083000000|2022-06-01 11:30:00|6099|6099|6102.76|6102.76|6102.76|6102.76|6099|6099|0
1654083300000|2022-06-01 11:35:00|6102.22|6102.22|6099.77|6099.77|6102.22|6102.22|6099.77|6099.77|0
1654083600000|2022-06-01 11:40:00|6098.83|6098.83|6099.37|6099.37|6099.37|6099.37|6098.5|6098.5|0
1654083900000|2022-06-01 11:45:00|6098.7|6098.7|6102.22|6102.22|6102.22|6102.22|6098.32|6098.32|0
1654084200000|2022-06-01 11:50:00|6103.3|6103.3|6102.98|6102.98|6103.74|6103.74|6102.56|6102.56|0
1654084500000|2022-06-01 11:55:00|6102.77|6102.77|6104.02|6104.02|6104.02|6104.02|6102.77|6102.77|0
1654084800000|2022-06-01 12:00:00|6103.29|6103.29|6106.11|6106.11|6106.11|6106.11|6103.29|6103.29|0
1654085100000|2022-06-01 12:05:00|6107.76|6107.76|6107.33|6107.33|6108.14|6108.14|6107.33|6107.33|0
1654085400000|2022-06-01 12:10:00|6108.27|6108.27|6108.56|6108.56|6108.56|6108.56|6107.78|6107.78|0
1654085700000|2022-06-01 12:15:00|6108.82|6108.82|6109.54|6109.54|6109.6|6109.6|6108.52|6108.52|0
1654086000000|2022-06-01 12:20:00|6110.5|6110.5|6110.63|6110.63|6110.63|6110.63|6108.71|6108.71|0
1654086300000|2022-06-01 12:25:00|6111.21|6111.21|6117.36|6117.36|6117.36|6117.36|6111.21|6111.21|0
1654086600000|2022-06-01 12:30:00|6118|6118|6115.94|6115.94|6118.01|6118.01|6115.94|6115.94|0
1654086900000|2022-06-01 12:35:00|6114.69|6114.69|6112|6112|6114.69|6114.69|6112|6112|0
1654087200000|2022-06-01 12:40:00|6111.5|6111.5|6110.93|6110.93|6111.5|6111.5|6109.8|6109.8|0
1654087500000|2022-06-01 12:45:00|6111.8|6111.8|6110.15|6110.15|6111.8|6111.8|6110.15|6110.15|0
1654087800000|2022-06-01 12:50:00|6108.35|6108.35|6106.9|6106.9|6108.73|6108.73|6106.9|6106.9|0
1654088100000|2022-06-01 12:55:00|6106.12|6106.12|6109.86|6109.86|6109.86|6109.86|6106.12|6106.12|0
1654088400000|2022-06-01 13:00:00|6110.2|6110.2|6111.66|6111.66|6111.66|6111.66|6110.2|6110.2|0
1654088700000|2022-06-01 13:05:00|6112.53|6112.53|6115.77|6115.77|6115.77|6115.77|6112.53|6112.53|0
1654089000000|2022-06-01 13:10:00|6122.86|6122.86|6121.35|6121.35|6123.08|6123.08|6120.26|6120.26|0
1654089300000|2022-06-01 13:15:00|6121.38|6121.38|6124.51|6124.51|6124.51|6124.51|6121.38|6121.38|0
1654089600000|2022-06-01 13:20:00|6125.93|6125.93|6125.12|6125.12|6128.51|6128.51|6125.12|6125.12|0
1654089900000|2022-06-01 13:25:00|6125.65|6125.65|6124.23|6124.23|6125.65|6125.65|6124.23|6124.23|0
1654090200000|2022-06-01 13:30:00|6125.25|6125.25|6131.18|6131.18|6133.33|6133.33|6125.25|6125.25|0
1654090500000|2022-06-01 13:35:00|6131.25|6131.25|6133.3|6133.3|6133.3|6133.3|6131.25|6131.25|0
1654090800000|2022-06-01 13:40:00|6130.73|6130.73|6132.04|6132.04|6133.61|6133.61|6130.73|6130.73|0
1654091100000|2022-06-01 13:45:00|6131.25|6131.25|6134.65|6134.65|6134.65|6134.65|6131.25|6131.25|0
1654091400000|2022-06-01 13:50:00|6135|6135|6135.97|6135.97|6135.97|6135.97|6133.04|6133.04|0
1654091700000|2022-06-01 13:55:00|6135.53|6135.53|6127.94|6127.94|6135.61|6135.61|6127.94|6127.94|0
1654092000000|2022-06-01 14:00:00|6126.27|6126.27|6123.71|6123.71|6126.27|6126.27|6122.39|6122.39|0
1654092300000|2022-06-01 14:05:00|6120.93|6120.93|6110.71|6110.71|6120.93|6120.93|6110.71|6110.71|0
1654092600000|2022-06-01 14:10:00|6108.41|6108.41|6101.68|6101.68|6108.97|6108.97|6101.68|6101.68|0
1654092900000|2022-06-01 14:15:00|6101.33|6101.33|6099.84|6099.84|6101.33|6101.33|6099.22|6099.22|0
1654093200000|2022-06-01 14:20:00|6098.75|6098.75|6099.97|6099.97|6100.07|6100.07|6098.75|6098.75|0
1654093500000|2022-06-01 14:25:00|6098.31|6098.31|6090.27|6090.27|6098.31|6098.31|6090.27|6090.27|0
1654093800000|2022-06-01 14:30:00|6089.43|6089.43|6087.09|6087.09|6091.03|6091.03|6087.09|6087.09|0
1654094100000|2022-06-01 14:35:00|6083.81|6083.81|6081.34|6081.34|6083.81|6083.81|6081.34|6081.34|0
1654094400000|2022-06-01 14:40:00|6083.15|6083.15|6085.66|6085.66|6085.66|6085.66|6082.74|6082.74|0
1654094700000|2022-06-01 14:45:00|6085.88|6085.88|6083.72|6083.72|6088.61|6088.61|6083.72|6083.72|0
1654095000000|2022-06-01 14:50:00|6083.02|6083.02|6082.58|6082.58|6083.52|6083.52|6082.58|6082.58|0
1654095300000|2022-06-01 14:55:00|6083|6083|6086.72|6086.72|6086.72|6086.72|6083|6083|0
1654095600000|2022-06-01 15:00:00|6086.19|6086.19|6077.8|6077.8|6086.19|6086.19|6077.8|6077.8|0
1654095900000|2022-06-01 15:05:00|6074.6|6074.6|6073.39|6073.39|6075.41|6075.41|6073.39|6073.39|0
1654096200000|2022-06-01 15:10:00|6073.61|6073.61|6072.49|6072.49|6074.13|6074.13|6072.49|6072.49|0
1654096500000|2022-06-01 15:15:00|6071.8|6071.8|6065.61|6065.61|6071.8|6071.8|6065.61|6065.61|0
1654096800000|2022-06-01 15:20:00|6066|6066|6063.2|6063.2|6066.2|6066.2|6063.2|6063.2|0
1654097100000|2022-06-01 15:25:00|6062.62|6062.62|6062.56|6062.56|6062.62|6062.62|6061.42|6061.42|0
1654499700000|2022-06-06 07:15:00|6144.46|6144.46|6151.71|6151.71|6151.71|6151.71|6144.46|6144.46|0
1654500000000|2022-06-06 07:20:00|6150.38|6150.38|6159.07|6159.07|6159.07|6159.07|6149.8|6149.8|0
1654500300000|2022-06-06 07:25:00|6160.07|6160.07|6154.57|6154.57|6160.07|6160.07|6154.57|6154.57|0
1654500600000|2022-06-06 07:30:00|6160.64|6160.64|6146.91|6146.91|6160.64|6160.64|6146.91|6146.91|0
1654500900000|2022-06-06 07:35:00|6144.89|6144.89|6143.48|6143.48|6144.89|6144.89|6142.68|6142.68|0
1654501200000|2022-06-06 07:40:00|6147.69|6147.69|6149.12|6149.12|6149.12|6149.12|6147.69|6147.69|0
1654501500000|2022-06-06 07:45:00|6146.95|6146.95|6146.53|6146.53|6148.63|6148.63|6146.53|6146.53|0
1654501800000|2022-06-06 07:50:00|6148.34|6148.34|6146.31|6146.31|6149.27|6149.27|6146.31|6146.31|0
1654502100000|2022-06-06 07:55:00|6146.17|6146.17|6144.01|6144.01|6147.31|6147.31|6144.01|6144.01|0
1654502400000|2022-06-06 08:00:00|6146.51|6146.51|6150.61|6150.61|6151.45|6151.45|6146.51|6146.51|0
1654502700000|2022-06-06 08:05:00|6150.24|6150.24|6144.06|6144.06|6150.24|6150.24|6144.06|6144.06|0
1654503000000|2022-06-06 08:10:00|6144.49|6144.49|6143.25|6143.25|6144.79|6144.79|6143.25|6143.25|0
1654503300000|2022-06-06 08:15:00|6142.8|6142.8|6137.87|6137.87|6142.8|6142.8|6137.87|6137.87|0
1654503600000|2022-06-06 08:20:00|6136.79|6136.79|6136.49|6136.49|6136.79|6136.79|6135.22|6135.22|0
1654503900000|2022-06-06 08:25:00|6137.11|6137.11|6138.89|6138.89|6138.89|6138.89|6136.91|6136.91|0
1654504200000|2022-06-06 08:30:00|6139.18|6139.18|6137.93|6137.93|6139.61|6139.61|6137.08|6137.08|0
1654504500000|2022-06-06 08:35:00|6138.43|6138.43|6139.81|6139.81|6139.81|6139.81|6138.43|6138.43|0
1654504800000|2022-06-06 08:40:00|6141.5|6141.5|6141.15|6141.15|6141.77|6141.77|6141.15|6141.15|0
1654505100000|2022-06-06 08:45:00|6141.01|6141.01|6141.94|6141.94|6141.94|6141.94|6140.05|6140.05|0
1654505400000|2022-06-06 08:50:00|6142.28|6142.28|6143.07|6143.07|6144.95|6144.95|6142.28|6142.28|0
1654505700000|2022-06-06 08:55:00|6144.17|6144.17|6139.49|6139.49|6144.17|6144.17|6139.49|6139.49|0
1654506000000|2022-06-06 09:00:00|6139.71|6139.71|6139.21|6139.21|6140.81|6140.81|6139.21|6139.21|0
1654506300000|2022-06-06 09:05:00|6139.47|6139.47|6142.56|6142.56|6142.56|6142.56|6139.47|6139.47|0
1654506600000|2022-06-06 09:10:00|6141.33|6141.33|6140.31|6140.31|6142.01|6142.01|6140.31|6140.31|0
1654506900000|2022-06-06 09:15:00|6138.7|6138.7|6140.32|6140.32|6140.32|6140.32|6138.7|6138.7|0
1654507200000|2022-06-06 09:20:00|6141.24|6141.24|6138.46|6138.46|6141.24|6141.24|6138.46|6138.46|0
1654507500000|2022-06-06 09:25:00|6137.63|6137.63|6136.95|6136.95|6138.33|6138.33|6136.95|6136.95|0
1654507800000|2022-06-06 09:30:00|6136.92|6136.92|6138.37|6138.37|6140.44|6140.44|6136.92|6136.92|0
1654508100000|2022-06-06 09:35:00|6138.2|6138.2|6137.81|6137.81|6139.67|6139.67|6137.6|6137.6|0
1654508400000|2022-06-06 09:40:00|6136.59|6136.59|6137.02|6137.02|6137.63|6137.63|6135.97|6135.97|0
1654508700000|2022-06-06 09:45:00|6137.86|6137.86|6137.64|6137.64|6138.25|6138.25|6137.37|6137.37|0
1654509000000|2022-06-06 09:50:00|6137.47|6137.47|6134.03|6134.03|6137.47|6137.47|6134.03|6134.03|0
1654509300000|2022-06-06 09:55:00|6132.95|6132.95|6131.35|6131.35|6132.95|6132.95|6130.78|6130.78|0
1654509600000|2022-06-06 10:00:00|6130.36|6130.36|6131.21|6131.21|6131.21|6131.21|6129.18|6129.18|0
1654509900000|2022-06-06 10:05:00|6130.31|6130.31|6134.08|6134.08|6134.62|6134.62|6130.31|6130.31|0
1654510200000|2022-06-06 10:10:00|6134.02|6134.02|6136.29|6136.29|6136.29|6136.29|6134.02|6134.02|0
1654510500000|2022-06-06 10:15:00|6135.19|6135.19|6135.1|6135.1|6135.31|6135.31|6134.65|6134.65|0
1654510800000|2022-06-06 10:20:00|6136.18|6136.18|6134.71|6134.71|6136.18|6136.18|6134.44|6134.44|0
1654511100000|2022-06-06 10:25:00|6135.21|6135.21|6134.84|6134.84|6135.3|6135.3|6134.53|6134.53|0
1654511400000|2022-06-06 10:30:00|6135.01|6135.01|6135.72|6135.72|6135.84|6135.84|6135.01|6135.01|0
1654511700000|2022-06-06 10:35:00|6135.24|6135.24|6136.71|6136.71|6136.71|6136.71|6135.2|6135.2|0
1654512000000|2022-06-06 10:40:00|6137.88|6137.88|6137.96|6137.96|6137.96|6137.96|6136.11|6136.11|0
1654512300000|2022-06-06 10:45:00|6136.84|6136.84|6137.03|6137.03|6138.65|6138.65|6136.84|6136.84|0
1654512600000|2022-06-06 10:50:00|6136.56|6136.56|6134.77|6134.77|6136.56|6136.56|6134.68|6134.68|0
1654512900000|2022-06-06 10:55:00|6135.06|6135.06|6138.43|6138.43|6138.97|6138.97|6135.06|6135.06|0
1654513200000|2022-06-06 11:00:00|6128.53|6128.53|6130.65|6130.65|6130.91|6130.91|6128.53|6128.53|0
1654513500000|2022-06-06 11:05:00|6129.22|6129.22|6130.18|6130.18|6130.69|6130.69|6129.22|6129.22|0
1654513800000|2022-06-06 11:10:00|6131.33|6131.33|6132.23|6132.23|6132.8|6132.8|6131.33|6131.33|0
1654514100000|2022-06-06 11:15:00|6131.83|6131.83|6134.81|6134.81|6134.81|6134.81|6131.83|6131.83|0
1654514400000|2022-06-06 11:20:00|6139.08|6139.08|6140.5|6140.5|6140.92|6140.92|6138.71|6138.71|0
1654514700000|2022-06-06 11:25:00|6140.31|6140.31|6138.08|6138.08|6140.31|6140.31|6138.08|6138.08|0
1654515000000|2022-06-06 11:30:00|6138.43|6138.43|6139.55|6139.55|6139.55|6139.55|6138.43|6138.43|0
1654515300000|2022-06-06 11:35:00|6139.29|6139.29|6138.89|6138.89|6139.29|6139.29|6138.82|6138.82|0
1654515600000|2022-06-06 11:40:00|6138.69|6138.69|6138.98|6138.98|6139.22|6139.22|6138.29|6138.29|0
1654515900000|2022-06-06 11:45:00|6138.84|6138.84|6136.65|6136.65|6139.13|6139.13|6136.65|6136.65|0
1654516200000|2022-06-06 11:50:00|6139.24|6139.24|6139.18|6139.18|6139.24|6139.24|6138.69|6138.69|0
1654516500000|2022-06-06 11:55:00|6140.11|6140.11|6141.32|6141.32|6141.32|6141.32|6139.95|6139.95|0
1654516800000|2022-06-06 12:00:00|6142.73|6142.73|6143.4|6143.4|6144.12|6144.12|6142.73|6142.73|0
1654517100000|2022-06-06 12:05:00|6143.2|6143.2|6141.9|6141.9|6143.2|6143.2|6141.36|6141.36|0
1654517400000|2022-06-06 12:10:00|6142.28|6142.28|6142.26|6142.26|6142.41|6142.41|6142.21|6142.21|0
1654517700000|2022-06-06 12:15:00|6143.29|6143.29|6144.17|6144.17|6146.56|6146.56|6143.29|6143.29|0
1654518000000|2022-06-06 12:20:00|6143.66|6143.66|6141.98|6141.98|6143.66|6143.66|6141.74|6141.74|0
1654518300000|2022-06-06 12:25:00|6142.11|6142.11|6141.54|6141.54|6142.11|6142.11|6140.6|6140.6|0
1654518600000|2022-06-06 12:30:00|6140.8|6140.8|6140.5|6140.5|6141|6141|6140.01|6140.01|0
1654518900000|2022-06-06 12:35:00|6140.43|6140.43|6141.8|6141.8|6141.8|6141.8|6140.43|6140.43|0
1654519200000|2022-06-06 12:40:00|6142.94|6142.94|6143.23|6143.23|6143.23|6143.23|6142.04|6142.04|0
1654519500000|2022-06-06 12:45:00|6143.81|6143.81|6144.17|6144.17|6145.26|6145.26|6143.67|6143.67|0
1654519800000|2022-06-06 12:50:00|6143.97|6143.97|6141.32|6141.32|6143.97|6143.97|6141.32|6141.32|0
1654520100000|2022-06-06 12:55:00|6140.27|6140.27|6139.45|6139.45|6140.74|6140.74|6139.45|6139.45|0
1654520400000|2022-06-06 13:00:00|6140.41|6140.41|6143.57|6143.57|6143.57|6143.57|6139.43|6139.43|0
1654520700000|2022-06-06 13:05:00|6143.76|6143.76|6142.65|6142.65|6143.76|6143.76|6142.65|6142.65|0
1654521000000|2022-06-06 13:10:00|6142.27|6142.27|6144.07|6144.07|6144.76|6144.76|6142.27|6142.27|0
1654521300000|2022-06-06 13:15:00|6145|6145|6146.42|6146.42|6146.42|6146.42|6143.67|6143.67|0
1654521600000|2022-06-06 13:20:00|6145.97|6145.97|6144.11|6144.11|6145.97|6145.97|6144.11|6144.11|0
1654521900000|2022-06-06 13:25:00|6144.8|6144.8|6144.58|6144.58|6144.8|6144.8|6143.98|6143.98|0
1654522200000|2022-06-06 13:30:00|6145.53|6145.53|6153.72|6153.72|6153.72|6153.72|6145.53|6145.53|0
1654522500000|2022-06-06 13:35:00|6152.84|6152.84|6151.5|6151.5|6153.57|6153.57|6151.5|6151.5|0
1654522800000|2022-06-06 13:40:00|6151.29|6151.29|6148.82|6148.82|6152.14|6152.14|6148.82|6148.82|0
1654523100000|2022-06-06 13:45:00|6147.14|6147.14|6143.88|6143.88|6147.14|6147.14|6141.63|6141.63|0
1654523400000|2022-06-06 13:50:00|6144.55|6144.55|6148.01|6148.01|6148.01|6148.01|6144.55|6144.55|0
1654523700000|2022-06-06 13:55:00|6149.67|6149.67|6148.16|6148.16|6150.22|6150.22|6148.16|6148.16|0
1654524000000|2022-06-06 14:00:00|6149.94|6149.94|6155.92|6155.92|6155.92|6155.92|6149.94|6149.94|0
1654524300000|2022-06-06 14:05:00|6155.96|6155.96|6160.96|6160.96|6160.96|6160.96|6155.64|6155.64|0
1654524600000|2022-06-06 14:10:00|6161.69|6161.69|6161.07|6161.07|6161.7|6161.7|6161.01|6161.01|0
1654524900000|2022-06-06 14:15:00|6161.43|6161.43|6157.14|6157.14|6161.43|6161.43|6157.14|6157.14|0
1654525200000|2022-06-06 14:20:00|6156.1|6156.1|6157.1|6157.1|6158.82|6158.82|6155.8|6155.8|0
1654525500000|2022-06-06 14:25:00|6157.14|6157.14|6161.67|6161.67|6161.67|6161.67|6157.14|6157.14|0
1654525800000|2022-06-06 14:30:00|6163.97|6163.97|6164.88|6164.88|6164.88|6164.88|6162.44|6162.44|0
1654526100000|2022-06-06 14:35:00|6166.01|6166.01|6162.34|6162.34|6166.01|6166.01|6162.34|6162.34|0
1654526400000|2022-06-06 14:40:00|6162.84|6162.84|6162.92|6162.92|6162.92|6162.92|6162.46|6162.46|0
1654526700000|2022-06-06 14:45:00|6161.95|6161.95|6161.35|6161.35|6161.95|6161.95|6159.85|6159.85|0
1654527000000|2022-06-06 14:50:00|6162.57|6162.57|6162.88|6162.88|6163.2|6163.2|6162.57|6162.57|0
1654527300000|2022-06-06 14:55:00|6162.91|6162.91|6161.2|6161.2|6162.91|6162.91|6160.32|6160.32|0
1654527600000|2022-06-06 15:00:00|6160.28|6160.28|6160.98|6160.98|6160.98|6160.98|6159.5|6159.5|0
1654527900000|2022-06-06 15:05:00|6159.99|6159.99|6156.6|6156.6|6159.99|6159.99|6156.6|6156.6|0
1654528200000|2022-06-06 15:10:00|6155.16|6155.16|6151.94|6151.94|6155.16|6155.16|6151.94|6151.94|0
1654528500000|2022-06-06 15:15:00|6151.77|6151.77|6143.98|6143.98|6151.77|6151.77|6143.98|6143.98|0
1654528800000|2022-06-06 15:20:00|6144.48|6144.48|6143.54|6143.54|6144.48|6144.48|6143.43|6143.43|0
1654529100000|2022-06-06 15:25:00|6142.03|6142.03|6141.36|6141.36|6142.03|6142.03|6140.02|6140.02|0
1654586100000|2022-06-07 07:15:00|6112.71|6112.71|6112.59|6112.59|6115.3|6115.3|6112.17|6112.17|0
1654586400000|2022-06-07 07:20:00|6110.63|6110.63|6111.89|6111.89|6113.44|6113.44|6110.63|6110.63|0
1654586700000|2022-06-07 07:25:00|6115.09|6115.09|6116.54|6116.54|6118.32|6118.32|6115.09|6115.09|0
1654587000000|2022-06-07 07:30:00|6117.33|6117.33|6118.37|6118.37|6119.52|6119.52|6117.33|6117.33|0
1654587300000|2022-06-07 07:35:00|6117.9|6117.9|6110.45|6110.45|6117.9|6117.9|6107.79|6107.79|0
1654587600000|2022-06-07 07:40:00|6108.95|6108.95|6114.28|6114.28|6114.28|6114.28|6108.95|6108.95|0
1654587900000|2022-06-07 07:45:00|6114.2|6114.2|6116.75|6116.75|6116.75|6116.75|6114.2|6114.2|0
1654588200000|2022-06-07 07:50:00|6118.79|6118.79|6112.52|6112.52|6118.79|6118.79|6112.52|6112.52|0
1654588500000|2022-06-07 07:55:00|6112.7|6112.7|6111.43|6111.43|6114.12|6114.12|6111.43|6111.43|0
1654588800000|2022-06-07 08:00:00|6111.41|6111.41|6112.82|6112.82|6113.5|6113.5|6111.41|6111.41|0
1654589100000|2022-06-07 08:05:00|6111.47|6111.47|6108.71|6108.71|6111.47|6111.47|6108.46|6108.46|0
1654589400000|2022-06-07 08:10:00|6106.36|6106.36|6102.07|6102.07|6106.36|6106.36|6102.07|6102.07|0
1654589700000|2022-06-07 08:15:00|6101.67|6101.67|6103.39|6103.39|6103.39|6103.39|6101.45|6101.45|0
1654590000000|2022-06-07 08:20:00|6101.76|6101.76|6102.51|6102.51|6102.59|6102.59|6101.76|6101.76|0
1654590300000|2022-06-07 08:25:00|6101.32|6101.32|6103.17|6103.17|6104.02|6104.02|6101.32|6101.32|0
1654590600000|2022-06-07 08:30:00|6102.48|6102.48|6102.87|6102.87|6102.96|6102.96|6102.48|6102.48|0
1654590900000|2022-06-07 08:35:00|6103.3|6103.3|6103.13|6103.13|6103.38|6103.38|6102.11|6102.11|0
1654591200000|2022-06-07 08:40:00|6104.8|6104.8|6102.97|6102.97|6104.8|6104.8|6102.97|6102.97|0
1654591500000|2022-06-07 08:45:00|6102.7|6102.7|6101.19|6101.19|6102.78|6102.78|6100.78|6100.78|0
1654591800000|2022-06-07 08:50:00|6098.26|6098.26|6101.56|6101.56|6101.56|6101.56|6096.79|6096.79|0
1654592100000|2022-06-07 08:55:00|6103.94|6103.94|6104.11|6104.11|6106.38|6106.38|6103.94|6103.94|0
1654592400000|2022-06-07 09:00:00|6102.03|6102.03|6099.26|6099.26|6102.03|6102.03|6099.26|6099.26|0
1654592700000|2022-06-07 09:05:00|6098.61|6098.61|6099.7|6099.7|6099.71|6099.71|6098.61|6098.61|0
1654593000000|2022-06-07 09:10:00|6099.1|6099.1|6098.23|6098.23|6099.93|6099.93|6098.23|6098.23|0
1654593300000|2022-06-07 09:15:00|6097.93|6097.93|6099.17|6099.17|6099.17|6099.17|6097.71|6097.71|0
1654593600000|2022-06-07 09:20:00|6099.72|6099.72|6101.65|6101.65|6102.22|6102.22|6099.72|6099.72|0
1654593900000|2022-06-07 09:25:00|6101.56|6101.56|6104.24|6104.24|6104.24|6104.24|6101.56|6101.56|0
1654594200000|2022-06-07 09:30:00|6103.98|6103.98|6104.87|6104.87|6104.87|6104.87|6103.51|6103.51|0
1654594500000|2022-06-07 09:35:00|6104.24|6104.24|6105.56|6105.56|6105.75|6105.75|6103.87|6103.87|0
1654594800000|2022-06-07 09:40:00|6105.55|6105.55|6104.67|6104.67|6105.92|6105.92|6104.61|6104.61|0
1654595100000|2022-06-07 09:45:00|6104.91|6104.91|6104.07|6104.07|6104.91|6104.91|6103.05|6103.05|0
1654595400000|2022-06-07 09:50:00|6104.78|6104.78|6104.76|6104.76|6104.78|6104.78|6103.76|6103.76|0
1654595700000|2022-06-07 09:55:00|6104.08|6104.08|6106.17|6106.17|6107.08|6107.08|6104.08|6104.08|0
1654596000000|2022-06-07 10:00:00|6105.88|6105.88|6107.09|6107.09|6107.09|6107.09|6105.88|6105.88|0
1654596300000|2022-06-07 10:05:00|6106.66|6106.66|6108.52|6108.52|6109.37|6109.37|6106.66|6106.66|0
1654596600000|2022-06-07 10:10:00|6108.73|6108.73|6109.04|6109.04|6109.98|6109.98|6108.73|6108.73|0
1654596900000|2022-06-07 10:15:00|6109.18|6109.18|6105.42|6105.42|6109.18|6109.18|6105.42|6105.42|0
1654597200000|2022-06-07 10:20:00|6103.6|6103.6|6102.03|6102.03|6103.6|6103.6|6102.03|6102.03|0
1654597500000|2022-06-07 10:25:00|6101.57|6101.57|6104.45|6104.45|6104.45|6104.45|6101.57|6101.57|0
1654597800000|2022-06-07 10:30:00|6104.88|6104.88|6108.12|6108.12|6108.19|6108.19|6104.88|6104.88|0
1654598100000|2022-06-07 10:35:00|6107.88|6107.88|6108.47|6108.47|6108.92|6108.92|6107.88|6107.88|0
1654598400000|2022-06-07 10:40:00|6109.13|6109.13|6106.61|6106.61|6109.13|6109.13|6106.55|6106.55|0
1654598700000|2022-06-07 10:45:00|6105.58|6105.58|6106.66|6106.66|6106.66|6106.66|6105.58|6105.58|0
1654599000000|2022-06-07 10:50:00|6108.5|6108.5|6108.85|6108.85|6109.95|6109.95|6108.5|6108.5|0
1654599300000|2022-06-07 10:55:00|6109.81|6109.81|6109.26|6109.26|6109.81|6109.81|6109.26|6109.26|0
1654599600000|2022-06-07 11:00:00|6087.67|6087.67|6088.81|6088.81|6090.07|6090.07|6087.67|6087.67|0
1654599900000|2022-06-07 11:05:00|6087.62|6087.62|6085.58|6085.58|6088.22|6088.22|6085.58|6085.58|0
1654600200000|2022-06-07 11:10:00|6085.75|6085.75|6084.66|6084.66|6086.74|6086.74|6084.66|6084.66|0
1654600500000|2022-06-07 11:15:00|6081.77|6081.77|6083.01|6083.01|6083.01|6083.01|6080.76|6080.76|0
1654600800000|2022-06-07 11:20:00|6083.75|6083.75|6084.04|6084.04|6084.4|6084.4|6083.22|6083.22|0
1654601100000|2022-06-07 11:25:00|6085.14|6085.14|6089.61|6089.61|6089.61|6089.61|6085.14|6085.14|0
1654601400000|2022-06-07 11:30:00|6091.42|6091.42|6090.97|6090.97|6092.38|6092.38|6090.95|6090.95|0
1654601700000|2022-06-07 11:35:00|6092.23|6092.23|6092.14|6092.14|6092.28|6092.28|6091.7|6091.7|0
1654602000000|2022-06-07 11:40:00|6091.67|6091.67|6086.62|6086.62|6091.71|6091.71|6086.62|6086.62|0
1654602300000|2022-06-07 11:45:00|6085.52|6085.52|6086.87|6086.87|6086.89|6086.89|6085.52|6085.52|0
1654602600000|2022-06-07 11:50:00|6086.86|6086.86|6085.31|6085.31|6086.9|6086.9|6085.31|6085.31|0
1654602900000|2022-06-07 11:55:00|6085.11|6085.11|6083.71|6083.71|6085.31|6085.31|6083.71|6083.71|0
1654603200000|2022-06-07 12:00:00|6082.86|6082.86|6082.12|6082.12|6083.23|6083.23|6081.6|6081.6|0
1654603500000|2022-06-07 12:05:00|6082.35|6082.35|6082.94|6082.94|6083.71|6083.71|6082.35|6082.35|0
1654603800000|2022-06-07 12:10:00|6083.63|6083.63|6081.63|6081.63|6083.63|6083.63|6081.63|6081.63|0
1654604100000|2022-06-07 12:15:00|6082.03|6082.03|6080.8|6080.8|6082.38|6082.38|6080.8|6080.8|0
1654604400000|2022-06-07 12:20:00|6080.96|6080.96|6082.39|6082.39|6082.39|6082.39|6080.85|6080.85|0
1654604700000|2022-06-07 12:25:00|6082.06|6082.06|6084.77|6084.77|6084.77|6084.77|6082.06|6082.06|0
1654605000000|2022-06-07 12:30:00|6085.32|6085.32|6083.85|6083.85|6085.32|6085.32|6082.13|6082.13|0
1654605300000|2022-06-07 12:35:00|6083.98|6083.98|6085.97|6085.97|6086.02|6086.02|6083.98|6083.98|0
1654605600000|2022-06-07 12:40:00|6084.6|6084.6|6085.12|6085.12|6085.12|6085.12|6083.92|6083.92|0
1654605900000|2022-06-07 12:45:00|6085.45|6085.45|6087.15|6087.15|6087.56|6087.56|6085.45|6085.45|0
1654606200000|2022-06-07 12:50:00|6086.75|6086.75|6084.62|6084.62|6086.75|6086.75|6084.62|6084.62|0
1654606500000|2022-06-07 12:55:00|6084.6|6084.6|6085.35|6085.35|6085.35|6085.35|6083.86|6083.86|0
1654606800000|2022-06-07 13:00:00|6084.37|6084.37|6084.9|6084.9|6085.16|6085.16|6083.68|6083.68|0
1654607100000|2022-06-07 13:05:00|6085.13|6085.13|6085.69|6085.69|6086.23|6086.23|6085.13|6085.13|0
1654607400000|2022-06-07 13:10:00|6084.03|6084.03|6080.15|6080.15|6084.03|6084.03|6080.15|6080.15|0
1654607700000|2022-06-07 13:15:00|6080.16|6080.16|6081.87|6081.87|6081.87|6081.87|6079.21|6079.21|0
1654608000000|2022-06-07 13:20:00|6081.91|6081.91|6079.75|6079.75|6082.67|6082.67|6079.75|6079.75|0
1654608300000|2022-06-07 13:25:00|6079.69|6079.69|6077.06|6077.06|6080.55|6080.55|6077.06|6077.06|0
1654608600000|2022-06-07 13:30:00|6077.82|6077.82|6075.2|6075.2|6077.82|6077.82|6074.5|6074.5|0
1654608900000|2022-06-07 13:35:00|6073.84|6073.84|6077.13|6077.13|6077.81|6077.81|6073.16|6073.16|0
1654609200000|2022-06-07 13:40:00|6075.69|6075.69|6077.66|6077.66|6078.33|6078.33|6075.69|6075.69|0
1654609500000|2022-06-07 13:45:00|6078.07|6078.07|6075.36|6075.36|6078.07|6078.07|6075.36|6075.36|0
1654609800000|2022-06-07 13:50:00|6074.26|6074.26|6076.92|6076.92|6077.73|6077.73|6074.26|6074.26|0
1654610100000|2022-06-07 13:55:00|6075.18|6075.18|6065.64|6065.64|6075.18|6075.18|6065.64|6065.64|0
1654610400000|2022-06-07 14:00:00|6062.96|6062.96|6064.95|6064.95|6064.95|6064.95|6062.27|6062.27|0
1654610700000|2022-06-07 14:05:00|6067.12|6067.12|6060.83|6060.83|6067.12|6067.12|6060.83|6060.83|0
1654611000000|2022-06-07 14:10:00|6060.42|6060.42|6062.09|6062.09|6062.09|6062.09|6060|6060|0
1654611300000|2022-06-07 14:15:00|6063.46|6063.46|6066.6|6066.6|6067.17|6067.17|6063.46|6063.46|0
1654611600000|2022-06-07 14:20:00|6065.93|6065.93|6073.1|6073.1|6073.1|6073.1|6065.21|6065.21|0
1654611900000|2022-06-07 14:25:00|6072.27|6072.27|6079.67|6079.67|6079.67|6079.67|6071.91|6071.91|0
1654612200000|2022-06-07 14:30:00|6082.05|6082.05|6081.59|6081.59|6082.74|6082.74|6081.59|6081.59|0
1654612500000|2022-06-07 14:35:00|6084.91|6084.91|6093.95|6093.95|6093.95|6093.95|6084.91|6084.91|0
1654612800000|2022-06-07 14:40:00|6095.44|6095.44|6097.66|6097.66|6097.69|6097.69|6095.44|6095.44|0
1654613100000|2022-06-07 14:45:00|6096.77|6096.77|6099.7|6099.7|6099.7|6099.7|6096.77|6096.77|0
1654613400000|2022-06-07 14:50:00|6099.49|6099.49|6104.55|6104.55|6104.88|6104.88|6099.49|6099.49|0
1654613700000|2022-06-07 14:55:00|6103.8|6103.8|6103.17|6103.17|6104.16|6104.16|6103.17|6103.17|0
1654614000000|2022-06-07 15:00:00|6102.46|6102.46|6103.12|6103.12|6103.12|6103.12|6101.62|6101.62|0
1654614300000|2022-06-07 15:05:00|6104.9|6104.9|6104.75|6104.75|6104.9|6104.9|6102.92|6102.92|0
1654614600000|2022-06-07 15:10:00|6104.04|6104.04|6100.87|6100.87|6104.04|6104.04|6100.87|6100.87|0
1654614900000|2022-06-07 15:15:00|6100.27|6100.27|6096.34|6096.34|6100.27|6100.27|6096.34|6096.34|0
1654615200000|2022-06-07 15:20:00|6096.2|6096.2|6094.52|6094.52|6096.2|6096.2|6093.88|6093.88|0
1654615500000|2022-06-07 15:25:00|6094.12|6094.12|6094.34|6094.34|6094.44|6094.44|6093.01|6093.01|0
1654672500000|2022-06-08 07:15:00|6098.07|6098.07|6099.93|6099.93|6103.27|6103.27|6098.07|6098.07|0
1654672800000|2022-06-08 07:20:00|6098.17|6098.17|6096.2|6096.2|6098.39|6098.39|6096.2|6096.2|0
1654673100000|2022-06-08 07:25:00|6093.63|6093.63|6095.75|6095.75|6095.75|6095.75|6093.19|6093.19|0
1654673400000|2022-06-08 07:30:00|6095.81|6095.81|6086.61|6086.61|6095.81|6095.81|6086.61|6086.61|0
1654673700000|2022-06-08 07:35:00|6088.21|6088.21|6090.6|6090.6|6090.6|6090.6|6088.21|6088.21|0
1654674000000|2022-06-08 07:40:00|6094.01|6094.01|6094.02|6094.02|6096.19|6096.19|6094.01|6094.01|0
1654674300000|2022-06-08 07:45:00|6092.53|6092.53|6088.43|6088.43|6092.68|6092.68|6088.07|6088.07|0
1654674600000|2022-06-08 07:50:00|6088.08|6088.08|6092.41|6092.41|6093.03|6093.03|6088.08|6088.08|0
1654674900000|2022-06-08 07:55:00|6091.33|6091.33|6094.38|6094.38|6094.38|6094.38|6091.33|6091.33|0
1654675200000|2022-06-08 08:00:00|6093.45|6093.45|6094.2|6094.2|6094.2|6094.2|6091.04|6091.04|0
1654675500000|2022-06-08 08:05:00|6094.18|6094.18|6097.02|6097.02|6097.02|6097.02|6094.18|6094.18|0
1654675800000|2022-06-08 08:10:00|6097.85|6097.85|6096.65|6096.65|6100.12|6100.12|6096.65|6096.65|0
1654676100000|2022-06-08 08:15:00|6095.71|6095.71|6089.61|6089.61|6095.71|6095.71|6088.89|6088.89|0
1654676400000|2022-06-08 08:20:00|6089.27|6089.27|6094.3|6094.3|6094.3|6094.3|6089.27|6089.27|0
1654676700000|2022-06-08 08:25:00|6095.65|6095.65|6093.46|6093.46|6095.93|6095.93|6093.46|6093.46|0
1654677000000|2022-06-08 08:30:00|6093.54|6093.54|6091.47|6091.47|6093.54|6093.54|6091.41|6091.41|0
1654677300000|2022-06-08 08:35:00|6092.98|6092.98|6098.28|6098.28|6098.28|6098.28|6092.98|6092.98|0
1654677600000|2022-06-08 08:40:00|6096.83|6096.83|6097.4|6097.4|6097.4|6097.4|6095.94|6095.94|0
1654677900000|2022-06-08 08:45:00|6098.35|6098.35|6099.46|6099.46|6100.57|6100.57|6098.35|6098.35|0
1654678200000|2022-06-08 08:50:00|6099.03|6099.03|6099.65|6099.65|6100.26|6100.26|6099.03|6099.03|0
1654678500000|2022-06-08 08:55:00|6099.56|6099.56|6097.78|6097.78|6099.56|6099.56|6097.78|6097.78|0
1654678800000|2022-06-08 09:00:00|6097.2|6097.2|6090.34|6090.34|6097.37|6097.37|6090.34|6090.34|0
1654679100000|2022-06-08 09:05:00|6090.54|6090.54|6086.21|6086.21|6090.54|6090.54|6086.21|6086.21|0
1654679400000|2022-06-08 09:10:00|6086.02|6086.02|6086.26|6086.26|6086.85|6086.85|6084.34|6084.34|0
1654679700000|2022-06-08 09:15:00|6088.83|6088.83|6086.87|6086.87|6088.83|6088.83|6086.87|6086.87|0
1654680000000|2022-06-08 09:20:00|6088.55|6088.55|6089.23|6089.23|6089.23|6089.23|6088.31|6088.31|0
1654680300000|2022-06-08 09:25:00|6089.85|6089.85|6095.01|6095.01|6095.01|6095.01|6089.85|6089.85|0
1654680600000|2022-06-08 09:30:00|6091.87|6091.87|6093.34|6093.34|6093.4|6093.4|6091.87|6091.87|0
1654680900000|2022-06-08 09:35:00|6094.09|6094.09|6093.55|6093.55|6094.09|6094.09|6092.89|6092.89|0
1654681200000|2022-06-08 09:40:00|6093.05|6093.05|6090.74|6090.74|6093.05|6093.05|6090.74|6090.74|0
1654681500000|2022-06-08 09:45:00|6091.53|6091.53|6093.98|6093.98|6093.98|6093.98|6091.53|6091.53|0
1654681800000|2022-06-08 09:50:00|6091.51|6091.51|6093.48|6093.48|6093.48|6093.48|6091.29|6091.29|0
1654682100000|2022-06-08 09:55:00|6091.91|6091.91|6091.11|6091.11|6091.91|6091.91|6090.52|6090.52|0
1654682400000|2022-06-08 10:00:00|6090.48|6090.48|6086.03|6086.03|6090.48|6090.48|6086.03|6086.03|0
1654682700000|2022-06-08 10:05:00|6086.95|6086.95|6079.92|6079.92|6086.95|6086.95|6079.78|6079.78|0
1654683000000|2022-06-08 10:10:00|6078.88|6078.88|6080.67|6080.67|6080.67|6080.67|6078.51|6078.51|0
1654683300000|2022-06-08 10:15:00|6081.95|6081.95|6081.06|6081.06|6082.57|6082.57|6081.06|6081.06|0
1654683600000|2022-06-08 10:20:00|6081.66|6081.66|6083.44|6083.44|6083.44|6083.44|6081.66|6081.66|0
1654683900000|2022-06-08 10:25:00|6083.64|6083.64|6083.23|6083.23|6083.64|6083.64|6082.66|6082.66|0
1654684200000|2022-06-08 10:30:00|6083.33|6083.33|6080.07|6080.07|6083.33|6083.33|6080.07|6080.07|0
1654684500000|2022-06-08 10:35:00|6080.95|6080.95|6079.02|6079.02|6080.95|6080.95|6078.03|6078.03|0
1654684800000|2022-06-08 10:40:00|6079.51|6079.51|6081.77|6081.77|6082.17|6082.17|6079.51|6079.51|0
1654685100000|2022-06-08 10:45:00|6082.65|6082.65|6081.96|6081.96|6082.65|6082.65|6081.96|6081.96|0
1654685400000|2022-06-08 10:50:00|6079.52|6079.52|6078.4|6078.4|6079.52|6079.52|6077.96|6077.96|0
1654685700000|2022-06-08 10:55:00|6078.66|6078.66|6073.62|6073.62|6079.11|6079.11|6073.62|6073.62|0
1654686000000|2022-06-08 11:00:00|6069.24|6069.24|6072.14|6072.14|6072.14|6072.14|6069.24|6069.24|0
1654686300000|2022-06-08 11:05:00|6071.72|6071.72|6070.69|6070.69|6071.87|6071.87|6070.69|6070.69|0
1654686600000|2022-06-08 11:10:00|6071.29|6071.29|6076.83|6076.83|6076.83|6076.83|6071.29|6071.29|0
1654686900000|2022-06-08 11:15:00|6077.25|6077.25|6082.75|6082.75|6082.75|6082.75|6077.25|6077.25|0
1654687200000|2022-06-08 11:20:00|6082.08|6082.08|6084.16|6084.16|6084.16|6084.16|6082.08|6082.08|0
1654687500000|2022-06-08 11:25:00|6083.53|6083.53|6083.32|6083.32|6083.71|6083.71|6083.29|6083.29|0
1654687800000|2022-06-08 11:30:00|6083.09|6083.09|6085.21|6085.21|6085.21|6085.21|6083.09|6083.09|0
1654688100000|2022-06-08 11:35:00|6084.18|6084.18|6082.17|6082.17|6084.18|6084.18|6082.03|6082.03|0
1654688400000|2022-06-08 11:40:00|6081.92|6081.92|6078.68|6078.68|6081.92|6081.92|6078.68|6078.68|0
1654688700000|2022-06-08 11:45:00|6079.1|6079.1|6079.69|6079.69|6079.69|6079.69|6077.74|6077.74|0
1654689000000|2022-06-08 11:50:00|6079.47|6079.47|6078.25|6078.25|6079.47|6079.47|6078.17|6078.17|0
1654689300000|2022-06-08 11:55:00|6077.89|6077.89|6077.84|6077.84|6077.89|6077.89|6077|6077|0
1654689600000|2022-06-08 12:00:00|6077.58|6077.58|6076.05|6076.05|6077.58|6077.58|6075.49|6075.49|0
1654689900000|2022-06-08 12:05:00|6076.31|6076.31|6079.1|6079.1|6079.1|6079.1|6076.2|6076.2|0
1654690200000|2022-06-08 12:10:00|6078.92|6078.92|6078.91|6078.91|6078.92|6078.92|6076.89|6076.89|0
1654690500000|2022-06-08 12:15:00|6079.74|6079.74|6079.06|6079.06|6079.74|6079.74|6078.37|6078.37|0
1654690800000|2022-06-08 12:20:00|6077.33|6077.33|6074.93|6074.93|6077.33|6077.33|6074.93|6074.93|0
1654691100000|2022-06-08 12:25:00|6073.36|6073.36|6076.25|6076.25|6076.25|6076.25|6073.36|6073.36|0
1654691400000|2022-06-08 12:30:00|6076.31|6076.31|6067.26|6067.26|6076.31|6076.31|6067.26|6067.26|0
1654691700000|2022-06-08 12:35:00|6070.25|6070.25|6070.1|6070.1|6071.42|6071.42|6069.89|6069.89|0
1654692000000|2022-06-08 12:40:00|6071.34|6071.34|6070.49|6070.49|6071.86|6071.86|6070.09|6070.09|0
1654692300000|2022-06-08 12:45:00|6072.27|6072.27|6072.85|6072.85|6072.85|6072.85|6072.05|6072.05|0
1654692600000|2022-06-08 12:50:00|6074.67|6074.67|6071.06|6071.06|6074.67|6074.67|6071.06|6071.06|0
1654692900000|2022-06-08 12:55:00|6068.72|6068.72|6066.87|6066.87|6068.85|6068.85|6066.87|6066.87|0
1654693200000|2022-06-08 13:00:00|6067.05|6067.05|6061.67|6061.67|6067.05|6067.05|6061.53|6061.53|0
1654693500000|2022-06-08 13:05:00|6061.13|6061.13|6068.23|6068.23|6068.23|6068.23|6061.13|6061.13|0
1654693800000|2022-06-08 13:10:00|6068.7|6068.7|6068.07|6068.07|6068.7|6068.7|6067.3|6067.3|0
1654694100000|2022-06-08 13:15:00|6068.83|6068.83|6069.24|6069.24|6070.89|6070.89|6068.83|6068.83|0
1654694400000|2022-06-08 13:20:00|6069.19|6069.19|6070.06|6070.06|6070.63|6070.63|6069.19|6069.19|0
1654694700000|2022-06-08 13:25:00|6069.69|6069.69|6072.53|6072.53|6072.53|6072.53|6069.69|6069.69|0
1654695000000|2022-06-08 13:30:00|6070.14|6070.14|6069.86|6069.86|6070.21|6070.21|6068.87|6068.87|0
1654695300000|2022-06-08 13:35:00|6071.67|6071.67|6088.88|6088.88|6088.88|6088.88|6071.67|6071.67|0
1654695600000|2022-06-08 13:40:00|6088.13|6088.13|6086.94|6086.94|6088.43|6088.43|6086.94|6086.94|0
1654695900000|2022-06-08 13:45:00|6089.56|6089.56|6092.33|6092.33|6094.74|6094.74|6089.56|6089.56|0
1654696200000|2022-06-08 13:50:00|6092.44|6092.44|6084.6|6084.6|6092.44|6092.44|6084.6|6084.6|0
1654696500000|2022-06-08 13:55:00|6087.79|6087.79|6088.92|6088.92|6091.27|6091.27|6087.79|6087.79|0
1654696800000|2022-06-08 14:00:00|6090.19|6090.19|6088.17|6088.17|6090.39|6090.39|6087.48|6087.48|0
1654697100000|2022-06-08 14:05:00|6089.26|6089.26|6095.26|6095.26|6095.44|6095.44|6089.26|6089.26|0
1654697400000|2022-06-08 14:10:00|6094.97|6094.97|6088.99|6088.99|6094.97|6094.97|6088.99|6088.99|0
1654697700000|2022-06-08 14:15:00|6087.36|6087.36|6089.79|6089.79|6089.79|6089.79|6086.01|6086.01|0
1654698000000|2022-06-08 14:20:00|6093.36|6093.36|6097.23|6097.23|6097.25|6097.25|6093.36|6093.36|0
1654698300000|2022-06-08 14:25:00|6098.94|6098.94|6095.97|6095.97|6098.94|6098.94|6095.97|6095.97|0
1654698600000|2022-06-08 14:30:00|6097.06|6097.06|6092.29|6092.29|6097.06|6097.06|6092.26|6092.26|0
1654698900000|2022-06-08 14:35:00|6093.92|6093.92|6092.99|6092.99|6094.41|6094.41|6092.99|6092.99|0
1654699200000|2022-06-08 14:40:00|6090.43|6090.43|6086.74|6086.74|6091.99|6091.99|6086.74|6086.74|0
1654699500000|2022-06-08 14:45:00|6087.98|6087.98|6091.04|6091.04|6091.04|6091.04|6086.65|6086.65|0
1654699800000|2022-06-08 14:50:00|6090.88|6090.88|6096.07|6096.07|6096.07|6096.07|6090.88|6090.88|0
1654700100000|2022-06-08 14:55:00|6100.06|6100.06|6097.38|6097.38|6100.06|6100.06|6097.33|6097.33|0
1654700400000|2022-06-08 15:00:00|6098.52|6098.52|6097.58|6097.58|6098.52|6098.52|6097.12|6097.12|0
1654700700000|2022-06-08 15:05:00|6098.78|6098.78|6094.64|6094.64|6098.78|6098.78|6094.64|6094.64|0
1654701000000|2022-06-08 15:10:00|6093.85|6093.85|6093.05|6093.05|6093.85|6093.85|6092.18|6092.18|0
1654701300000|2022-06-08 15:15:00|6091.73|6091.73|6092.62|6092.62|6092.62|6092.62|6091.72|6091.72|0
1654701600000|2022-06-08 15:20:00|6092.97|6092.97|6096.33|6096.33|6096.86|6096.86|6092.97|6092.97|0
1654701900000|2022-06-08 15:25:00|6095.82|6095.82|6097.83|6097.83|6097.83|6097.83|6092.39|6092.39|0
1654758900000|2022-06-09 07:15:00|6046.02|6046.02|6044.22|6044.22|6049.43|6049.43|6044.22|6044.22|0
1654759200000|2022-06-09 07:20:00|6051.62|6051.62|6051.83|6051.83|6051.83|6051.83|6050.16|6050.16|0
1654759500000|2022-06-09 07:25:00|6054.16|6054.16|6053.03|6053.03|6056.26|6056.26|6053.03|6053.03|0
1654759800000|2022-06-09 07:30:00|6049.86|6049.86|6045.11|6045.11|6049.91|6049.91|6043.8|6043.8|0
1654760100000|2022-06-09 07:35:00|6043.32|6043.32|6049.05|6049.05|6049.05|6049.05|6043.32|6043.32|0
1654760400000|2022-06-09 07:40:00|6051.32|6051.32|6055.02|6055.02|6055.02|6055.02|6051.13|6051.13|0
1654760700000|2022-06-09 07:45:00|6054.64|6054.64|6058.2|6058.2|6058.2|6058.2|6053.33|6053.33|0
1654761000000|2022-06-09 07:50:00|6058.39|6058.39|6059.94|6059.94|6062.13|6062.13|6058.39|6058.39|0
1654761300000|2022-06-09 07:55:00|6059.08|6059.08|6059.86|6059.86|6059.86|6059.86|6057.22|6057.22|0
1654761600000|2022-06-09 08:00:00|6059.5|6059.5|6056.87|6056.87|6060.53|6060.53|6056.87|6056.87|0
1654761900000|2022-06-09 08:05:00|6056.14|6056.14|6054.19|6054.19|6056.14|6056.14|6053.71|6053.71|0
1654762200000|2022-06-09 08:10:00|6054.4|6054.4|6051.06|6051.06|6054.4|6054.4|6051.06|6051.06|0
1654762500000|2022-06-09 08:15:00|6048.3|6048.3|6047.82|6047.82|6048.3|6048.3|6047.8|6047.8|0
1654762800000|2022-06-09 08:20:00|6048.06|6048.06|6049.52|6049.52|6049.52|6049.52|6046.71|6046.71|0
1654763100000|2022-06-09 08:25:00|6049.85|6049.85|6048.63|6048.63|6049.86|6049.86|6047.71|6047.71|0
1654763400000|2022-06-09 08:30:00|6047.7|6047.7|6048.33|6048.33|6048.33|6048.33|6047.7|6047.7|0
1654763700000|2022-06-09 08:35:00|6049.98|6049.98|6056.28|6056.28|6056.46|6056.46|6049.98|6049.98|0
1654764000000|2022-06-09 08:40:00|6056.65|6056.65|6056.41|6056.41|6056.65|6056.65|6056.11|6056.11|0
1654764300000|2022-06-09 08:45:00|6056.94|6056.94|6064.11|6064.11|6064.11|6064.11|6056.94|6056.94|0
1654764600000|2022-06-09 08:50:00|6064.81|6064.81|6066.55|6066.55|6067.46|6067.46|6064.81|6064.81|0
1654764900000|2022-06-09 08:55:00|6065.17|6065.17|6065.89|6065.89|6065.89|6065.89|6064.11|6064.11|0
1654765200000|2022-06-09 09:00:00|6066.13|6066.13|6069.61|6069.61|6069.61|6069.61|6066.13|6066.13|0
1654765500000|2022-06-09 09:05:00|6070.26|6070.26|6072.42|6072.42|6072.42|6072.42|6070.26|6070.26|0
1654765800000|2022-06-09 09:10:00|6072.6|6072.6|6073.09|6073.09|6073.41|6073.41|6072.6|6072.6|0
1654766100000|2022-06-09 09:15:00|6072.88|6072.88|6073.06|6073.06|6073.46|6073.46|6072.88|6072.88|0
1654766400000|2022-06-09 09:20:00|6072.78|6072.78|6075.92|6075.92|6075.92|6075.92|6072.75|6072.75|0
1654766700000|2022-06-09 09:25:00|6073.97|6073.97|6076.16|6076.16|6077.64|6077.64|6073.97|6073.97|0
1654767000000|2022-06-09 09:30:00|6076.87|6076.87|6078.95|6078.95|6078.95|6078.95|6076.6|6076.6|0
1654767300000|2022-06-09 09:35:00|6079.89|6079.89|6084.42|6084.42|6084.42|6084.42|6079.89|6079.89|0
1654767600000|2022-06-09 09:40:00|6084.65|6084.65|6084.05|6084.05|6084.65|6084.65|6083.47|6083.47|0
1654767900000|2022-06-09 09:45:00|6083.95|6083.95|6081.58|6081.58|6083.95|6083.95|6081.58|6081.58|0
1654768200000|2022-06-09 09:50:00|6081.9|6081.9|6079.33|6079.33|6081.9|6081.9|6079.33|6079.33|0
1654768500000|2022-06-09 09:55:00|6078.08|6078.08|6078.45|6078.45|6078.82|6078.82|6076.25|6076.25|0
1654768800000|2022-06-09 10:00:00|6078.56|6078.56|6078.25|6078.25|6078.56|6078.56|6077.71|6077.71|0
1654769100000|2022-06-09 10:05:00|6078.49|6078.49|6081.75|6081.75|6081.75|6081.75|6078.49|6078.49|0
1654769400000|2022-06-09 10:10:00|6080.69|6080.69|6074.98|6074.98|6080.69|6080.69|6074.98|6074.98|0
1654769700000|2022-06-09 10:15:00|6074.72|6074.72|6074.38|6074.38|6075.16|6075.16|6074.38|6074.38|0
1654770000000|2022-06-09 10:20:00|6074.16|6074.16|6076.45|6076.45|6076.82|6076.82|6074.16|6074.16|0
1654770300000|2022-06-09 10:25:00|6077.85|6077.85|6079.13|6079.13|6079.13|6079.13|6077.12|6077.12|0
1654770600000|2022-06-09 10:30:00|6079.99|6079.99|6082.32|6082.32|6082.32|6082.32|6079.99|6079.99|0
1654770900000|2022-06-09 10:35:00|6082.63|6082.63|6082.99|6082.99|6084.25|6084.25|6082.63|6082.63|0
1654771200000|2022-06-09 10:40:00|6082.13|6082.13|6082.51|6082.51|6082.68|6082.68|6081.19|6081.19|0
1654771500000|2022-06-09 10:45:00|6082.28|6082.28|6082.47|6082.47|6083.2|6083.2|6082.26|6082.26|0
1654771800000|2022-06-09 10:50:00|6082.92|6082.92|6083.09|6083.09|6084.49|6084.49|6082.92|6082.92|0
1654772100000|2022-06-09 10:55:00|6083.47|6083.47|6081.41|6081.41|6083.47|6083.47|6081.41|6081.41|0
1654772400000|2022-06-09 11:00:00|6081.99|6081.99|6080.71|6080.71|6081.99|6081.99|6080.39|6080.39|0
1654772700000|2022-06-09 11:05:00|6079.7|6079.7|6078.48|6078.48|6079.7|6079.7|6077.34|6077.34|0
1654773000000|2022-06-09 11:10:00|6076.46|6076.46|6077.52|6077.52|6077.52|6077.52|6075.94|6075.94|0
1654773300000|2022-06-09 11:15:00|6077.04|6077.04|6079.17|6079.17|6079.17|6079.17|6076.69|6076.69|0
1654773600000|2022-06-09 11:20:00|6078.73|6078.73|6085.78|6085.78|6090.75|6090.75|6077.64|6077.64|0
1654773900000|2022-06-09 11:25:00|6082.52|6082.52|6082.04|6082.04|6082.52|6082.52|6081.18|6081.18|0
1654774200000|2022-06-09 11:30:00|6080.91|6080.91|6079.47|6079.47|6081.33|6081.33|6079.47|6079.47|0
1654774500000|2022-06-09 11:35:00|6077.73|6077.73|6077.42|6077.42|6077.73|6077.73|6077|6077|0
1654774800000|2022-06-09 11:40:00|6078.02|6078.02|6079.13|6079.13|6079.13|6079.13|6077.61|6077.61|0
1654775100000|2022-06-09 11:45:00|6079.8|6079.8|6073.03|6073.03|6088.71|6088.71|6073.03|6073.03|0
1654775400000|2022-06-09 11:50:00|6071.05|6071.05|6070.19|6070.19|6072|6072|6070.19|6070.19|0
1654775700000|2022-06-09 11:55:00|6070.27|6070.27|6067.2|6067.2|6070.27|6070.27|6067.2|6067.2|0
1654776000000|2022-06-09 12:00:00|6068.23|6068.23|6066.99|6066.99|6068.23|6068.23|6065.26|6065.26|0
1654776300000|2022-06-09 12:05:00|6067.16|6067.16|6065.87|6065.87|6067.16|6067.16|6065.58|6065.58|0
1654776600000|2022-06-09 12:10:00|6065.19|6065.19|6058.69|6058.69|6065.31|6065.31|6058.69|6058.69|0
1654776900000|2022-06-09 12:15:00|6056.46|6056.46|6056.81|6056.81|6057|6057|6055.12|6055.12|0
1654777200000|2022-06-09 12:20:00|6057.85|6057.85|6053.2|6053.2|6057.85|6057.85|6053.2|6053.2|0
1654777500000|2022-06-09 12:25:00|6052.71|6052.71|6054.78|6054.78|6055.12|6055.12|6052.71|6052.71|0
1654777800000|2022-06-09 12:30:00|6054.29|6054.29|6052.79|6052.79|6054.6|6054.6|6052.79|6052.79|0
1654778100000|2022-06-09 12:35:00|6048.94|6048.94|6046.07|6046.07|6048.94|6048.94|6046.01|6046.01|0
1654778400000|2022-06-09 12:40:00|6045.41|6045.41|6042.67|6042.67|6045.47|6045.47|6042.67|6042.67|0
1654778700000|2022-06-09 12:45:00|6040.81|6040.81|6035.21|6035.21|6040.81|6040.81|6035.21|6035.21|0
1654779000000|2022-06-09 12:50:00|6034.4|6034.4|6030.58|6030.58|6034.4|6034.4|6030.58|6030.58|0
1654779300000|2022-06-09 12:55:00|6030.09|6030.09|6032.29|6032.29|6033.2|6033.2|6030.09|6030.09|0
1654779600000|2022-06-09 13:00:00|6030.91|6030.91|6031.17|6031.17|6031.17|6031.17|6029.52|6029.52|0
1654779900000|2022-06-09 13:05:00|6030.56|6030.56|6031.04|6031.04|6036.06|6036.06|6030.56|6030.56|0
1654780200000|2022-06-09 13:10:00|6031.59|6031.59|6034.98|6034.98|6034.98|6034.98|6031.59|6031.59|0
1654780500000|2022-06-09 13:15:00|6033.65|6033.65|6033.52|6033.52|6034.08|6034.08|6032.11|6032.11|0
1654780800000|2022-06-09 13:20:00|6034.02|6034.02|6034.52|6034.52|6036.92|6036.92|6034.02|6034.02|0
1654781100000|2022-06-09 13:25:00|6034.32|6034.32|6036.8|6036.8|6036.8|6036.8|6034.32|6034.32|0
1654781400000|2022-06-09 13:30:00|6036.01|6036.01|6030.5|6030.5|6036.01|6036.01|6029.95|6029.95|0
1654781700000|2022-06-09 13:35:00|6034.26|6034.26|6032.7|6032.7|6034.26|6034.26|6030.87|6030.87|0
1654782000000|2022-06-09 13:40:00|6032.53|6032.53|6027.9|6027.9|6034.06|6034.06|6027.9|6027.9|0
1654782300000|2022-06-09 13:45:00|6028.76|6028.76|6031.23|6031.23|6031.23|6031.23|6026.41|6026.41|0
1654782600000|2022-06-09 13:50:00|6031.08|6031.08|6042.01|6042.01|6042.01|6042.01|6031.08|6031.08|0
1654782900000|2022-06-09 13:55:00|6043.42|6043.42|6044.78|6044.78|6046.41|6046.41|6043.42|6043.42|0
1654783200000|2022-06-09 14:00:00|6045.77|6045.77|6041.21|6041.21|6045.77|6045.77|6040.93|6040.93|0
1654783500000|2022-06-09 14:05:00|6039.24|6039.24|6032.5|6032.5|6039.24|6039.24|6032.5|6032.5|0
1654783800000|2022-06-09 14:10:00|6030.61|6030.61|6033.27|6033.27|6033.27|6033.27|6028.6|6028.6|0
1654784100000|2022-06-09 14:15:00|6033.91|6033.91|6041.03|6041.03|6041.03|6041.03|6033.91|6033.91|0
1654784400000|2022-06-09 14:20:00|6041.41|6041.41|6043.45|6043.45|6043.46|6043.46|6041.41|6041.41|0
1654784700000|2022-06-09 14:25:00|6044.17|6044.17|6045.56|6045.56|6045.56|6045.56|6043.76|6043.76|0
1654785000000|2022-06-09 14:30:00|6046.47|6046.47|6043.27|6043.27|6047.19|6047.19|6043.27|6043.27|0
1654785300000|2022-06-09 14:35:00|6042.98|6042.98|6044.97|6044.97|6045.34|6045.34|6042.98|6042.98|0
1654785600000|2022-06-09 14:40:00|6045.02|6045.02|6034.75|6034.75|6045.02|6045.02|6034.75|6034.75|0
1654785900000|2022-06-09 14:45:00|6034.18|6034.18|6032.68|6032.68|6035.12|6035.12|6032.68|6032.68|0
1654786200000|2022-06-09 14:50:00|6033.34|6033.34|6029.07|6029.07|6033.34|6033.34|6029.07|6029.07|0
1654786500000|2022-06-09 14:55:00|6027.38|6027.38|6034.94|6034.94|6034.94|6034.94|6026.89|6026.89|0
1654786800000|2022-06-09 15:00:00|6036.71|6036.71|6030.48|6030.48|6036.71|6036.71|6030.48|6030.48|0
1654787100000|2022-06-09 15:05:00|6028.58|6028.58|6025.74|6025.74|6028.76|6028.76|6025.74|6025.74|0
1654787400000|2022-06-09 15:10:00|6024.76|6024.76|6029.42|6029.42|6029.59|6029.59|6024.76|6024.76|0
1654787700000|2022-06-09 15:15:00|6029|6029|6033.27|6033.27|6033.28|6033.28|6029|6029|0
1654788000000|2022-06-09 15:20:00|6032.26|6032.26|6034.21|6034.21|6035.37|6035.37|6032.26|6032.26|0
1654788300000|2022-06-09 15:25:00|6035.62|6035.62|6032.83|6032.83|6035.62|6035.62|6032.83|6032.83|0
1654845300000|2022-06-10 07:15:00|5999.6|5999.6|5999|5999|5999.85|5999.85|5997.94|5997.94|0
1654845600000|2022-06-10 07:20:00|5998.23|5998.23|5993.51|5993.51|5998.23|5998.23|5993.51|5993.51|0
1654845900000|2022-06-10 07:25:00|5993.43|5993.43|5994.27|5994.27|5994.27|5994.27|5993.15|5993.15|0
1654846200000|2022-06-10 07:30:00|5992.18|5992.18|5988.87|5988.87|5992.94|5992.94|5987.84|5987.84|0
1654846500000|2022-06-10 07:35:00|5990.92|5990.92|5996.93|5996.93|5997.66|5997.66|5990.92|5990.92|0
1654846800000|2022-06-10 07:40:00|5997.25|5997.25|5994.03|5994.03|5997.25|5997.25|5994.03|5994.03|0
1654847100000|2022-06-10 07:45:00|5993.69|5993.69|5990.84|5990.84|5996.58|5996.58|5990.84|5990.84|0
1654847400000|2022-06-10 07:50:00|5990.13|5990.13|5987.39|5987.39|5990.13|5990.13|5987.02|5987.02|0
1654847700000|2022-06-10 07:55:00|5987.78|5987.78|5983.64|5983.64|5987.78|5987.78|5983.64|5983.64|0
1654848000000|2022-06-10 08:00:00|5981.33|5981.33|5982.29|5982.29|5984.53|5984.53|5980.78|5980.78|0
1654848300000|2022-06-10 08:05:00|5982.73|5982.73|5983.6|5983.6|5983.6|5983.6|5982.01|5982.01|0
1654848600000|2022-06-10 08:10:00|5985.07|5985.07|5990.46|5990.46|5990.46|5990.46|5985.07|5985.07|0
1654848900000|2022-06-10 08:15:00|5990.53|5990.53|5989.9|5989.9|5992.44|5992.44|5989.9|5989.9|0
1654849200000|2022-06-10 08:20:00|5989.67|5989.67|5984.12|5984.12|5989.67|5989.67|5984.12|5984.12|0
1654849500000|2022-06-10 08:25:00|5985.45|5985.45|5984.85|5984.85|5986.47|5986.47|5984.7|5984.7|0
1654849800000|2022-06-10 08:30:00|5984.26|5984.26|5983.83|5983.83|5984.53|5984.53|5982.98|5982.98|0
1654850100000|2022-06-10 08:35:00|5983.85|5983.85|5983.29|5983.29|5983.85|5983.85|5981.93|5981.93|0
1654850400000|2022-06-10 08:40:00|5986.66|5986.66|5987.84|5987.84|5987.84|5987.84|5985.52|5985.52|0
1654850700000|2022-06-10 08:45:00|5987.93|5987.93|5991.92|5991.92|5991.92|5991.92|5987.93|5987.93|0
1654851000000|2022-06-10 08:50:00|5992.38|5992.38|5987.87|5987.87|5992.38|5992.38|5987.87|5987.87|0
1654851300000|2022-06-10 08:55:00|5988.18|5988.18|5984.4|5984.4|5988.27|5988.27|5984.4|5984.4|0
1654851600000|2022-06-10 09:00:00|5984.17|5984.17|5989.4|5989.4|5989.7|5989.7|5984.17|5984.17|0
1654851900000|2022-06-10 09:05:00|5989.13|5989.13|5991.28|5991.28|5991.28|5991.28|5989.13|5989.13|0
1654852200000|2022-06-10 09:10:00|5991.7|5991.7|5991.93|5991.93|5991.93|5991.93|5991.06|5991.06|0
1654852500000|2022-06-10 09:15:00|5992.97|5992.97|5994.51|5994.51|5994.64|5994.64|5992.97|5992.97|0
1654852800000|2022-06-10 09:20:00|5993.1|5993.1|5992.34|5992.34|5993.1|5993.1|5990.44|5990.44|0
1654853100000|2022-06-10 09:25:00|5991.78|5991.78|5991.71|5991.71|5992.18|5992.18|5991.71|5991.71|0
1654853400000|2022-06-10 09:30:00|5990.33|5990.33|5990.63|5990.63|5990.63|5990.63|5989.71|5989.71|0
1654853700000|2022-06-10 09:35:00|5991.35|5991.35|5991.74|5991.74|5993.3|5993.3|5991.35|5991.35|0
1654854000000|2022-06-10 09:40:00|5992.06|5992.06|5994.74|5994.74|5994.74|5994.74|5992.06|5992.06|0
1654854300000|2022-06-10 09:45:00|5994.59|5994.59|5993.48|5993.48|5995.94|5995.94|5993.48|5993.48|0
1654854600000|2022-06-10 09:50:00|5992.25|5992.25|5989.54|5989.54|5992.25|5992.25|5989.51|5989.51|0
1654854900000|2022-06-10 09:55:00|5989.12|5989.12|5987.1|5987.1|5989.12|5989.12|5987.1|5987.1|0
1654855200000|2022-06-10 10:00:00|5987.12|5987.12|5987.82|5987.82|5987.82|5987.82|5987.12|5987.12|0
1654855500000|2022-06-10 10:05:00|5987.9|5987.9|5987.32|5987.32|5988.36|5988.36|5987.32|5987.32|0
1654855800000|2022-06-10 10:10:00|5987.56|5987.56|5986.3|5986.3|5987.56|5987.56|5986.09|5986.09|0
1654856100000|2022-06-10 10:15:00|5986.87|5986.87|5988.69|5988.69|5988.69|5988.69|5986.87|5986.87|0
1654856400000|2022-06-10 10:20:00|5988.9|5988.9|5989.52|5989.52|5990.09|5990.09|5988.9|5988.9|0
1654856700000|2022-06-10 10:25:00|5988.27|5988.27|5991.8|5991.8|5991.8|5991.8|5988.27|5988.27|0
1654857000000|2022-06-10 10:30:00|5991.99|5991.99|5995.27|5995.27|5996.05|5996.05|5991.99|5991.99|0
1654857300000|2022-06-10 10:35:00|5993.43|5993.43|5992.09|5992.09|5993.64|5993.64|5992.09|5992.09|0
1654857600000|2022-06-10 10:40:00|5991.95|5991.95|5990.69|5990.69|5991.95|5991.95|5990.69|5990.69|0
1654857900000|2022-06-10 10:45:00|5987.95|5987.95|5989.76|5989.76|5989.76|5989.76|5987.95|5987.95|0
1654858200000|2022-06-10 10:50:00|5990.27|5990.27|5990.84|5990.84|5990.99|5990.99|5990.17|5990.17|0
1654858500000|2022-06-10 10:55:00|5990.32|5990.32|5987.43|5987.43|5990.32|5990.32|5987.43|5987.43|0
1654858800000|2022-06-10 11:00:00|5988.04|5988.04|5987.57|5987.57|5988.68|5988.68|5987.57|5987.57|0
1654859100000|2022-06-10 11:05:00|5987.93|5987.93|5990.94|5990.94|5990.94|5990.94|5987.88|5987.88|0
1654859400000|2022-06-10 11:10:00|5990.91|5990.91|5988.25|5988.25|5990.91|5990.91|5988.25|5988.25|0
1654859700000|2022-06-10 11:15:00|5988.71|5988.71|5989.06|5989.06|5990.1|5990.1|5988.71|5988.71|0
1654860000000|2022-06-10 11:20:00|5988.21|5988.21|5986.79|5986.79|5988.21|5988.21|5986.79|5986.79|0
1654860300000|2022-06-10 11:25:00|5983.82|5983.82|5986.56|5986.56|5986.56|5986.56|5983.82|5983.82|0
1654860600000|2022-06-10 11:30:00|5986.94|5986.94|5990.19|5990.19|5990.19|5990.19|5986.94|5986.94|0
1654860900000|2022-06-10 11:35:00|5990.87|5990.87|5988.81|5988.81|5990.87|5990.87|5988.81|5988.81|0
1654861200000|2022-06-10 11:40:00|5988.99|5988.99|5987.74|5987.74|5989.27|5989.27|5987.74|5987.74|0
1654861500000|2022-06-10 11:45:00|5987.12|5987.12|5984.24|5984.24|5987.12|5987.12|5984.24|5984.24|0
1654861800000|2022-06-10 11:50:00|5985.09|5985.09|5984.04|5984.04|5985.11|5985.11|5984.04|5984.04|0
1654862100000|2022-06-10 11:55:00|5983.31|5983.31|5981.18|5981.18|5983.31|5983.31|5981.18|5981.18|0
1654862400000|2022-06-10 12:00:00|5980.52|5980.52|5983.47|5983.47|5983.74|5983.74|5980.52|5980.52|0
1654862700000|2022-06-10 12:05:00|5983.82|5983.82|5985.38|5985.38|5985.66|5985.66|5983.82|5983.82|0
1654863000000|2022-06-10 12:10:00|5985.82|5985.82|5986.32|5986.32|5986.36|5986.36|5985.46|5985.46|0
1654863300000|2022-06-10 12:15:00|5987.12|5987.12|5984.56|5984.56|5987.12|5987.12|5984.56|5984.56|0
1654863600000|2022-06-10 12:20:00|5984.26|5984.26|5984.44|5984.44|5984.44|5984.44|5982.55|5982.55|0
1654863900000|2022-06-10 12:25:00|5985.31|5985.31|5986.09|5986.09|5987.76|5987.76|5985.05|5985.05|0
1654864200000|2022-06-10 12:30:00|5984.79|5984.79|5968.79|5968.79|5984.79|5984.79|5968.32|5968.32|0
1654864500000|2022-06-10 12:35:00|5959.55|5959.55|5953.82|5953.82|5959.55|5959.55|5953.82|5953.82|0
1654864800000|2022-06-10 12:40:00|5953.95|5953.95|5960.63|5960.63|5960.63|5960.63|5953.95|5953.95|0
1654865100000|2022-06-10 12:45:00|5960.34|5960.34|5961.44|5961.44|5961.53|5961.53|5960.34|5960.34|0
1654865400000|2022-06-10 12:50:00|5958.75|5958.75|5954.56|5954.56|5958.75|5958.75|5954.49|5954.49|0
1654865700000|2022-06-10 12:55:00|5954.82|5954.82|5949.85|5949.85|5954.82|5954.82|5949.85|5949.85|0
1654866000000|2022-06-10 13:00:00|5947.85|5947.85|5949.57|5949.57|5950.27|5950.27|5947.85|5947.85|0
1654866300000|2022-06-10 13:05:00|5949.15|5949.15|5944.51|5944.51|5949.93|5949.93|5944.51|5944.51|0
1654866600000|2022-06-10 13:10:00|5943.01|5943.01|5940.22|5940.22|5943.01|5943.01|5940.22|5940.22|0
1654866900000|2022-06-10 13:15:00|5940.71|5940.71|5942.52|5942.52|5944.67|5944.67|5940.71|5940.71|0
1654867200000|2022-06-10 13:20:00|5943.46|5943.46|5945.29|5945.29|5947.13|5947.13|5943.46|5943.46|0
1654867500000|2022-06-10 13:25:00|5943.55|5943.55|5947.37|5947.37|5948.05|5948.05|5943.55|5943.55|0
1654867800000|2022-06-10 13:30:00|5949.58|5949.58|5948.14|5948.14|5950.14|5950.14|5948.14|5948.14|0
1654868100000|2022-06-10 13:35:00|5944.43|5944.43|5948.99|5948.99|5948.99|5948.99|5944.43|5944.43|0
1654868400000|2022-06-10 13:40:00|5948.03|5948.03|5946.94|5946.94|5950.6|5950.6|5945.01|5945.01|0
1654868700000|2022-06-10 13:45:00|5949.91|5949.91|5947.42|5947.42|5951.4|5951.4|5947.35|5947.35|0
1654869000000|2022-06-10 13:50:00|5948.43|5948.43|5945.06|5945.06|5948.43|5948.43|5945.06|5945.06|0
1654869300000|2022-06-10 13:55:00|5943.83|5943.83|5941.28|5941.28|5943.83|5943.83|5939.43|5939.43|0
1654869600000|2022-06-10 14:00:00|5941.12|5941.12|5928.27|5928.27|5941.12|5941.12|5928.27|5928.27|0
1654869900000|2022-06-10 14:05:00|5927.29|5927.29|5921.28|5921.28|5928.86|5928.86|5921.28|5921.28|0
1654870200000|2022-06-10 14:10:00|5921.27|5921.27|5919.12|5919.12|5921.27|5921.27|5919.12|5919.12|0
1654870500000|2022-06-10 14:15:00|5919.04|5919.04|5916.76|5916.76|5919.65|5919.65|5916.76|5916.76|0
1654870800000|2022-06-10 14:20:00|5915.47|5915.47|5909.98|5909.98|5915.47|5915.47|5909.98|5909.98|0
1654871100000|2022-06-10 14:25:00|5910.88|5910.88|5914.3|5914.3|5914.86|5914.86|5910.88|5910.88|0
1654871400000|2022-06-10 14:30:00|5913.07|5913.07|5915.97|5915.97|5915.97|5915.97|5911.95|5911.95|0
1654871700000|2022-06-10 14:35:00|5916.16|5916.16|5915.52|5915.52|5916.16|5916.16|5911.73|5911.73|0
1654872000000|2022-06-10 14:40:00|5918.61|5918.61|5918.63|5918.63|5920.6|5920.6|5918.61|5918.61|0
1654872300000|2022-06-10 14:45:00|5920.55|5920.55|5923.51|5923.51|5923.79|5923.79|5920.55|5920.55|0
1654872600000|2022-06-10 14:50:00|5924.67|5924.67|5925.93|5925.93|5925.93|5925.93|5924.67|5924.67|0
1654872900000|2022-06-10 14:55:00|5924.39|5924.39|5919.03|5919.03|5924.63|5924.63|5919.03|5919.03|0
1654873200000|2022-06-10 15:00:00|5914.74|5914.74|5914.81|5914.81|5915.05|5915.05|5912.79|5912.79|0
1654873500000|2022-06-10 15:05:00|5914.48|5914.48|5914.42|5914.42|5915.76|5915.76|5913.88|5913.88|0
1654873800000|2022-06-10 15:10:00|5913.27|5913.27|5909.62|5909.62|5913.27|5913.27|5908.66|5908.66|0
1654874100000|2022-06-10 15:15:00|5909.25|5909.25|5914.29|5914.29|5914.29|5914.29|5909.25|5909.25|0
1654874400000|2022-06-10 15:20:00|5917.64|5917.64|5911.82|5911.82|5917.64|5917.64|5911.82|5911.82|0
1654874700000|2022-06-10 15:25:00|5911.81|5911.81|5913.38|5913.38|5913.38|5913.38|5909.57|5909.57|0
1655104500000|2022-06-13 07:15:00|5851.73|5851.73|5843.24|5843.24|5851.73|5851.73|5842.33|5842.33|0
1655104800000|2022-06-13 07:20:00|5842.79|5842.79|5842.81|5842.81|5843.77|5843.77|5840.77|5840.77|0
1655105100000|2022-06-13 07:25:00|5845.5|5845.5|5837.73|5837.73|5847.12|5847.12|5837.73|5837.73|0
1655105400000|2022-06-13 07:30:00|5837.47|5837.47|5825.44|5825.44|5837.47|5837.47|5825.41|5825.41|0
1655105700000|2022-06-13 07:35:00|5828.45|5828.45|5829.21|5829.21|5832.43|5832.43|5828.45|5828.45|0
1655106000000|2022-06-13 07:40:00|5827.03|5827.03|5822.74|5822.74|5828.72|5828.72|5822.74|5822.74|0
1655106300000|2022-06-13 07:45:00|5822.57|5822.57|5835.44|5835.44|5835.44|5835.44|5822.57|5822.57|0
1655106600000|2022-06-13 07:50:00|5835.74|5835.74|5839.77|5839.77|5839.77|5839.77|5835.74|5835.74|0
1655106900000|2022-06-13 07:55:00|5838.06|5838.06|5830.67|5830.67|5838.06|5838.06|5830.67|5830.67|0
1655107200000|2022-06-13 08:00:00|5829.32|5829.32|5816.94|5816.94|5829.32|5829.32|5816.94|5816.94|0
1655107500000|2022-06-13 08:05:00|5815.78|5815.78|5816.96|5816.96|5816.96|5816.96|5813.83|5813.83|0
1655107800000|2022-06-13 08:10:00|5818|5818|5820.79|5820.79|5822.47|5822.47|5818|5818|0
1655108100000|2022-06-13 08:15:00|5817.01|5817.01|5809.3|5809.3|5818.97|5818.97|5809.3|5809.3|0
1655108400000|2022-06-13 08:20:00|5806.71|5806.71|5807.53|5807.53|5808.43|5808.43|5806.7|5806.7|0
1655108700000|2022-06-13 08:25:00|5806.09|5806.09|5801.63|5801.63|5806.09|5806.09|5801.63|5801.63|0
1655109000000|2022-06-13 08:30:00|5798.74|5798.74|5802.75|5802.75|5802.75|5802.75|5798.74|5798.74|0
1655109300000|2022-06-13 08:35:00|5805.37|5805.37|5801.33|5801.33|5806.77|5806.77|5801.33|5801.33|0
1655109600000|2022-06-13 08:40:00|5801.61|5801.61|5802.93|5802.93|5804.81|5804.81|5801.61|5801.61|0
1655109900000|2022-06-13 08:45:00|5800.62|5800.62|5794.75|5794.75|5801.07|5801.07|5794.75|5794.75|0
1655110200000|2022-06-13 08:50:00|5792.03|5792.03|5792.19|5792.19|5792.19|5792.19|5790|5790|0
1655110500000|2022-06-13 08:55:00|5791.77|5791.77|5787.32|5787.32|5792.62|5792.62|5787.32|5787.32|0
1655110800000|2022-06-13 09:00:00|5787.15|5787.15|5790.07|5790.07|5790.07|5790.07|5785.11|5785.11|0
1655111100000|2022-06-13 09:05:00|5794.01|5794.01|5794.49|5794.49|5795.48|5795.48|5794.01|5794.01|0
1655111400000|2022-06-13 09:10:00|5794.62|5794.62|5793.09|5793.09|5794.62|5794.62|5793.09|5793.09|0
1655111700000|2022-06-13 09:15:00|5791.66|5791.66|5790.4|5790.4|5792.85|5792.85|5790.4|5790.4|0
1655112000000|2022-06-13 09:20:00|5790.75|5790.75|5794.21|5794.21|5795.43|5795.43|5790.75|5790.75|0
1655112300000|2022-06-13 09:25:00|5793.1|5793.1|5795.43|5795.43|5795.43|5795.43|5792.72|5792.72|0
1655112600000|2022-06-13 09:30:00|5795.55|5795.55|5796.74|5796.74|5798.69|5798.69|5795.55|5795.55|0
1655112900000|2022-06-13 09:35:00|5798.27|5798.27|5797.47|5797.47|5798.79|5798.79|5796.09|5796.09|0
1655113200000|2022-06-13 09:40:00|5797.81|5797.81|5793.21|5793.21|5797.81|5797.81|5793.21|5793.21|0
1655113500000|2022-06-13 09:45:00|5792.72|5792.72|5793.77|5793.77|5793.77|5793.77|5792.69|5792.69|0
1655113800000|2022-06-13 09:50:00|5793.41|5793.41|5794.55|5794.55|5795.49|5795.49|5793.41|5793.41|0
1655114100000|2022-06-13 09:55:00|5794.53|5794.53|5794.74|5794.74|5795.79|5795.79|5793.3|5793.3|0
1655114400000|2022-06-13 10:00:00|5792.61|5792.61|5788.88|5788.88|5793.06|5793.06|5788.88|5788.88|0
1655114700000|2022-06-13 10:05:00|5789.95|5789.95|5793.03|5793.03|5793.22|5793.22|5789.95|5789.95|0
1655115000000|2022-06-13 10:10:00|5793.41|5793.41|5799.25|5799.25|5799.25|5799.25|5793.41|5793.41|0
1655115300000|2022-06-13 10:15:00|5801.03|5801.03|5796.8|5796.8|5801.03|5801.03|5796.8|5796.8|0
1655115600000|2022-06-13 10:20:00|5796.95|5796.95|5797.24|5797.24|5797.32|5797.32|5795.68|5795.68|0
1655115900000|2022-06-13 10:25:00|5796.99|5796.99|5794.73|5794.73|5796.99|5796.99|5794.73|5794.73|0
1655116200000|2022-06-13 10:30:00|5793.35|5793.35|5798.2|5798.2|5798.2|5798.2|5792.98|5792.98|0
1655116500000|2022-06-13 10:35:00|5800.86|5800.86|5809.18|5809.18|5809.18|5809.18|5800.86|5800.86|0
1655116800000|2022-06-13 10:40:00|5808.47|5808.47|5807.45|5807.45|5808.47|5808.47|5807.42|5807.42|0
1655117100000|2022-06-13 10:45:00|5807.51|5807.51|5806.34|5806.34|5808.31|5808.31|5806.34|5806.34|0
1655117400000|2022-06-13 10:50:00|5806.04|5806.04|5805.74|5805.74|5806.09|5806.09|5805.39|5805.39|0
1655117700000|2022-06-13 10:55:00|5806.96|5806.96|5805.11|5805.11|5807.35|5807.35|5805.11|5805.11|0
1655118000000|2022-06-13 11:00:00|5804.92|5804.92|5810.8|5810.8|5810.8|5810.8|5804.92|5804.92|0
1655118300000|2022-06-13 11:05:00|5811.59|5811.59|5807.74|5807.74|5811.59|5811.59|5807.74|5807.74|0
1655118600000|2022-06-13 11:10:00|5807.32|5807.32|5806.35|5806.35|5807.32|5807.32|5806.35|5806.35|0
1655118900000|2022-06-13 11:15:00|5806.49|5806.49|5804.55|5804.55|5806.65|5806.65|5804.55|5804.55|0
1655119200000|2022-06-13 11:20:00|5804.12|5804.12|5796.1|5796.1|5804.65|5804.65|5796.1|5796.1|0
1655119500000|2022-06-13 11:25:00|5796.83|5796.83|5795.43|5795.43|5796.83|5796.83|5795.43|5795.43|0
1655119800000|2022-06-13 11:30:00|5795.26|5795.26|5794.74|5794.74|5795.32|5795.32|5794.25|5794.25|0
1655120100000|2022-06-13 11:35:00|5795.03|5795.03|5797.76|5797.76|5797.76|5797.76|5794.37|5794.37|0
1655120400000|2022-06-13 11:40:00|5798.18|5798.18|5796.58|5796.58|5798.18|5798.18|5796.52|5796.52|0
1655120700000|2022-06-13 11:45:00|5796.26|5796.26|5796.28|5796.28|5797.36|5797.36|5795.21|5795.21|0
1655121000000|2022-06-13 11:50:00|5797.18|5797.18|5795.36|5795.36|5797.7|5797.7|5795.36|5795.36|0
1655121300000|2022-06-13 11:55:00|5795.98|5795.98|5796.97|5796.97|5797.24|5797.24|5795.98|5795.98|0
1655121600000|2022-06-13 12:00:00|5797.28|5797.28|5801.47|5801.47|5801.47|5801.47|5797.28|5797.28|0
1655121900000|2022-06-13 12:05:00|5801.73|5801.73|5804.24|5804.24|5804.24|5804.24|5801.73|5801.73|0
1655122200000|2022-06-13 12:10:00|5805.52|5805.52|5805.78|5805.78|5807.84|5807.84|5805.52|5805.52|0
1655122500000|2022-06-13 12:15:00|5804.14|5804.14|5802.71|5802.71|5804.62|5804.62|5802.71|5802.71|0
1655122800000|2022-06-13 12:20:00|5802.2|5802.2|5804.54|5804.54|5804.54|5804.54|5802.2|5802.2|0
1655123100000|2022-06-13 12:25:00|5804.9|5804.9|5804.65|5804.65|5805.09|5805.09|5804.22|5804.22|0
1655123400000|2022-06-13 12:30:00|5805.45|5805.45|5808.5|5808.5|5808.56|5808.56|5805.45|5805.45|0
1655123700000|2022-06-13 12:35:00|5808.92|5808.92|5811.21|5811.21|5811.21|5811.21|5808.92|5808.92|0
1655124000000|2022-06-13 12:40:00|5811.63|5811.63|5807.82|5807.82|5812.8|5812.8|5807.82|5807.82|0
1655124300000|2022-06-13 12:45:00|5807.54|5807.54|5803.48|5803.48|5807.54|5807.54|5803.48|5803.48|0
1655124600000|2022-06-13 12:50:00|5802.2|5802.2|5802.56|5802.56|5804.57|5804.57|5802.2|5802.2|0
1655124900000|2022-06-13 12:55:00|5803.42|5803.42|5798.78|5798.78|5803.42|5803.42|5798.15|5798.15|0
1655125200000|2022-06-13 13:00:00|5794.48|5794.48|5792.35|5792.35|5794.48|5794.48|5792.35|5792.35|0
1655125500000|2022-06-13 13:05:00|5793.67|5793.67|5797.11|5797.11|5797.11|5797.11|5793.67|5793.67|0
1655125800000|2022-06-13 13:10:00|5795.95|5795.95|5797.21|5797.21|5797.21|5797.21|5795.08|5795.08|0
1655126100000|2022-06-13 13:15:00|5797.72|5797.72|5794.05|5794.05|5799.21|5799.21|5794.05|5794.05|0
1655126400000|2022-06-13 13:20:00|5793.85|5793.85|5791.23|5791.23|5794.66|5794.66|5791.23|5791.23|0
1655126700000|2022-06-13 13:25:00|5791.78|5791.78|5793.01|5793.01|5793.01|5793.01|5791.23|5791.23|0
1655127000000|2022-06-13 13:30:00|5790.9|5790.9|5806.68|5806.68|5806.68|5806.68|5790.9|5790.9|0
1655127300000|2022-06-13 13:35:00|5808.64|5808.64|5803.4|5803.4|5808.64|5808.64|5803.4|5803.4|0
1655127600000|2022-06-13 13:40:00|5796.61|5796.61|5792.52|5792.52|5796.61|5796.61|5789.29|5789.29|0
1655127900000|2022-06-13 13:45:00|5791.77|5791.77|5785.3|5785.3|5791.94|5791.94|5785.3|5785.3|0
1655128200000|2022-06-13 13:50:00|5784.36|5784.36|5786|5786|5786.3|5786.3|5784.36|5784.36|0
1655128500000|2022-06-13 13:55:00|5788.5|5788.5|5786.47|5786.47|5790.75|5790.75|5786.47|5786.47|0
1655128800000|2022-06-13 14:00:00|5784.07|5784.07|5779.87|5779.87|5785.09|5785.09|5779.87|5779.87|0
1655129100000|2022-06-13 14:05:00|5782.24|5782.24|5788.41|5788.41|5789.46|5789.46|5782.24|5782.24|0
1655129400000|2022-06-13 14:10:00|5785.05|5785.05|5779.73|5779.73|5785.05|5785.05|5778.69|5778.69|0
1655129700000|2022-06-13 14:15:00|5779.16|5779.16|5773.01|5773.01|5779.16|5779.16|5773.01|5773.01|0
1655130000000|2022-06-13 14:20:00|5773.7|5773.7|5773.33|5773.33|5775.18|5775.18|5773.33|5773.33|0
1655130300000|2022-06-13 14:25:00|5770.24|5770.24|5766.69|5766.69|5770.24|5770.24|5766.69|5766.69|0
1655130600000|2022-06-13 14:30:00|5764.78|5764.78|5767.68|5767.68|5767.68|5767.68|5763.46|5763.46|0
1655130900000|2022-06-13 14:35:00|5769.14|5769.14|5768.37|5768.37|5770.84|5770.84|5768.37|5768.37|0
1655131200000|2022-06-13 14:40:00|5766.5|5766.5|5761.87|5761.87|5766.5|5766.5|5761.87|5761.87|0
1655131500000|2022-06-13 14:45:00|5760.09|5760.09|5756.5|5756.5|5760.09|5760.09|5756.5|5756.5|0
1655131800000|2022-06-13 14:50:00|5755.01|5755.01|5759.72|5759.72|5759.72|5759.72|5754.15|5754.15|0
1655132100000|2022-06-13 14:55:00|5758.27|5758.27|5762.36|5762.36|5762.36|5762.36|5758.27|5758.27|0
1655132400000|2022-06-13 15:00:00|5761.55|5761.55|5753.64|5753.64|5761.55|5761.55|5753.64|5753.64|0
1655132700000|2022-06-13 15:05:00|5753.32|5753.32|5758.44|5758.44|5758.46|5758.46|5753.32|5753.32|0
1655133000000|2022-06-13 15:10:00|5762.29|5762.29|5765.86|5765.86|5765.86|5765.86|5761.36|5761.36|0
1655133300000|2022-06-13 15:15:00|5764.88|5764.88|5770.36|5770.36|5770.36|5770.36|5764.88|5764.88|0
1655133600000|2022-06-13 15:20:00|5772.56|5772.56|5772.99|5772.99|5772.99|5772.99|5770.79|5770.79|0
1655133900000|2022-06-13 15:25:00|5773.95|5773.95|5773.6|5773.6|5775.14|5775.14|5773.6|5773.6|0
1655190900000|2022-06-14 07:15:00|5800.34|5800.34|5791.42|5791.42|5800.34|5800.34|5789.82|5789.82|0
1655191200000|2022-06-14 07:20:00|5792.74|5792.74|5785.59|5785.59|5792.74|5792.74|5785.59|5785.59|0
1655191500000|2022-06-14 07:25:00|5784.37|5784.37|5771.07|5771.07|5784.37|5784.37|5771.07|5771.07|0
1655191800000|2022-06-14 07:30:00|5771.3|5771.3|5767.6|5767.6|5771.3|5771.3|5767.6|5767.6|0
1655192100000|2022-06-14 07:35:00|5768.13|5768.13|5767.72|5767.72|5769.01|5769.01|5765.65|5765.65|0
1655192400000|2022-06-14 07:40:00|5771.35|5771.35|5770.32|5770.32|5771.47|5771.47|5770.32|5770.32|0
1655192700000|2022-06-14 07:45:00|5772.4|5772.4|5773.88|5773.88|5773.88|5773.88|5772.4|5772.4|0
1655193000000|2022-06-14 07:50:00|5773.72|5773.72|5771.82|5771.82|5773.72|5773.72|5770.43|5770.43|0
1655193300000|2022-06-14 07:55:00|5767.76|5767.76|5759.35|5759.35|5767.76|5767.76|5758.29|5758.29|0
1655193600000|2022-06-14 08:00:00|5759.74|5759.74|5754.26|5754.26|5760.24|5760.24|5754.26|5754.26|0
1655193900000|2022-06-14 08:05:00|5756.63|5756.63|5753.99|5753.99|5756.7|5756.7|5752.92|5752.92|0
1655194200000|2022-06-14 08:10:00|5754.46|5754.46|5756.9|5756.9|5757.09|5757.09|5753.89|5753.89|0
1655194500000|2022-06-14 08:15:00|5755.7|5755.7|5754.74|5754.74|5756.21|5756.21|5754.57|5754.57|0
1655194800000|2022-06-14 08:20:00|5755.51|5755.51|5756.37|5756.37|5757.28|5757.28|5755.51|5755.51|0
1655195100000|2022-06-14 08:25:00|5758.22|5758.22|5758.17|5758.17|5759.44|5759.44|5758.17|5758.17|0
1655195400000|2022-06-14 08:30:00|5756.67|5756.67|5762.42|5762.42|5762.42|5762.42|5756|5756|0
1655195700000|2022-06-14 08:35:00|5763.87|5763.87|5763.37|5763.37|5764.66|5764.66|5763.37|5763.37|0
1655196000000|2022-06-14 08:40:00|5760.21|5760.21|5757.23|5757.23|5760.21|5760.21|5756.16|5756.16|0
1655196300000|2022-06-14 08:45:00|5757.1|5757.1|5754.03|5754.03|5757.1|5757.1|5752.44|5752.44|0
1655196600000|2022-06-14 08:50:00|5753.44|5753.44|5752.22|5752.22|5753.44|5753.44|5751.9|5751.9|0
1655196900000|2022-06-14 08:55:00|5752.33|5752.33|5747.02|5747.02|5752.33|5752.33|5747.02|5747.02|0
1655197200000|2022-06-14 09:00:00|5745.53|5745.53|5746.8|5746.8|5748.12|5748.12|5745.53|5745.53|0
1655197500000|2022-06-14 09:05:00|5747.55|5747.55|5746.77|5746.77|5747.55|5747.55|5745.79|5745.79|0
1655197800000|2022-06-14 09:10:00|5747.45|5747.45|5742.26|5742.26|5747.45|5747.45|5742.26|5742.26|0
1655198100000|2022-06-14 09:15:00|5739.97|5739.97|5738.95|5738.95|5739.97|5739.97|5736.71|5736.71|0
1655198400000|2022-06-14 09:20:00|5739.02|5739.02|5744.34|5744.34|5744.34|5744.34|5738.85|5738.85|0
1655198700000|2022-06-14 09:25:00|5744.93|5744.93|5741.21|5741.21|5744.93|5744.93|5741.21|5741.21|0
1655199000000|2022-06-14 09:30:00|5739.86|5739.86|5743.13|5743.13|5743.25|5743.25|5739.86|5739.86|0
1655199300000|2022-06-14 09:35:00|5741.81|5741.81|5747.57|5747.57|5747.74|5747.74|5741.81|5741.81|0
1655199600000|2022-06-14 09:40:00|5746.6|5746.6|5747.44|5747.44|5747.54|5747.54|5745.5|5745.5|0
1655199900000|2022-06-14 09:45:00|5748.06|5748.06|5741.96|5741.96|5748.06|5748.06|5741.96|5741.96|0
1655200200000|2022-06-14 09:50:00|5739.72|5739.72|5740.09|5740.09|5740.09|5740.09|5738.72|5738.72|0
1655200500000|2022-06-14 09:55:00|5740.95|5740.95|5738.98|5738.98|5741.35|5741.35|5738.98|5738.98|0
1655200800000|2022-06-14 10:00:00|5737.6|5737.6|5731.99|5731.99|5737.6|5737.6|5731.99|5731.99|0
1655201100000|2022-06-14 10:05:00|5733.85|5733.85|5736.51|5736.51|5736.51|5736.51|5733.85|5733.85|0
1655201400000|2022-06-14 10:10:00|5735.87|5735.87|5732.91|5732.91|5738.65|5738.65|5732.91|5732.91|0
1655201700000|2022-06-14 10:15:00|5731.71|5731.71|5728.87|5728.87|5731.71|5731.71|5728.87|5728.87|0
1655202000000|2022-06-14 10:20:00|5729.23|5729.23|5726.92|5726.92|5730.21|5730.21|5726.92|5726.92|0
1655202300000|2022-06-14 10:25:00|5727.68|5727.68|5722.09|5722.09|5728.33|5728.33|5721.62|5721.62|0
1655202600000|2022-06-14 10:30:00|5722.3|5722.3|5726.53|5726.53|5729.75|5729.75|5722.3|5722.3|0
1655202900000|2022-06-14 10:35:00|5726.15|5726.15|5730.33|5730.33|5730.33|5730.33|5726.15|5726.15|0
1655203200000|2022-06-14 10:40:00|5731.09|5731.09|5730.97|5730.97|5731.09|5731.09|5730.06|5730.06|0
1655203500000|2022-06-14 10:45:00|5730.72|5730.72|5734.41|5734.41|5734.5|5734.5|5730.72|5730.72|0
1655203800000|2022-06-14 10:50:00|5735.88|5735.88|5737.4|5737.4|5738.37|5738.37|5735.88|5735.88|0
1655204100000|2022-06-14 10:55:00|5737.14|5737.14|5734.47|5734.47|5737.14|5737.14|5734.38|5734.38|0
1655204400000|2022-06-14 11:00:00|5717.37|5717.37|5721.86|5721.86|5723.82|5723.82|5717.37|5717.37|0
1655204700000|2022-06-14 11:05:00|5722.27|5722.27|5720.81|5720.81|5722.49|5722.49|5720.81|5720.81|0
1655205000000|2022-06-14 11:10:00|5718.08|5718.08|5720.93|5720.93|5720.93|5720.93|5718.01|5718.01|0
1655205300000|2022-06-14 11:15:00|5720.99|5720.99|5723.79|5723.79|5723.79|5723.79|5720.99|5720.99|0
1655205600000|2022-06-14 11:20:00|5725.85|5725.85|5734.2|5734.2|5734.2|5734.2|5725.85|5725.85|0
1655205900000|2022-06-14 11:25:00|5735.91|5735.91|5729.76|5729.76|5735.91|5735.91|5729.76|5729.76|0
1655206200000|2022-06-14 11:30:00|5727.68|5727.68|5724.12|5724.12|5727.68|5727.68|5724.12|5724.12|0
1655206500000|2022-06-14 11:35:00|5723.37|5723.37|5720.95|5720.95|5723.37|5723.37|5720.45|5720.45|0
1655206800000|2022-06-14 11:40:00|5721.97|5721.97|5721.7|5721.7|5721.97|5721.97|5720.37|5720.37|0
1655207100000|2022-06-14 11:45:00|5721.56|5721.56|5723.74|5723.74|5723.74|5723.74|5720.62|5720.62|0
1655207400000|2022-06-14 11:50:00|5723.52|5723.52|5722.99|5722.99|5723.52|5723.52|5721.56|5721.56|0
1655207700000|2022-06-14 11:55:00|5722.45|5722.45|5723.3|5723.3|5723.91|5723.91|5722.45|5722.45|0
1655208000000|2022-06-14 12:00:00|5724.34|5724.34|5736.29|5736.29|5736.29|5736.29|5724.34|5724.34|0
1655208300000|2022-06-14 12:05:00|5737.19|5737.19|5737.63|5737.63|5737.72|5737.72|5736.26|5736.26|0
1655208600000|2022-06-14 12:10:00|5738.08|5738.08|5736.74|5736.74|5738.08|5738.08|5735.74|5735.74|0
1655208900000|2022-06-14 12:15:00|5735.6|5735.6|5734.27|5734.27|5735.68|5735.68|5733.63|5733.63|0
1655209200000|2022-06-14 12:20:00|5734.23|5734.23|5734.03|5734.03|5736.38|5736.38|5734.03|5734.03|0
1655209500000|2022-06-14 12:25:00|5733.66|5733.66|5735.62|5735.62|5735.63|5735.63|5732.36|5732.36|0
1655209800000|2022-06-14 12:30:00|5735.22|5735.22|5739.21|5739.21|5739.32|5739.32|5734.87|5734.87|0
1655210100000|2022-06-14 12:35:00|5740.53|5740.53|5745.43|5745.43|5745.43|5745.43|5740.53|5740.53|0
1655210400000|2022-06-14 12:40:00|5745.66|5745.66|5750.63|5750.63|5751.8|5751.8|5745.66|5745.66|0
1655210700000|2022-06-14 12:45:00|5750.62|5750.62|5747.85|5747.85|5750.84|5750.84|5747.85|5747.85|0
1655211000000|2022-06-14 12:50:00|5747.31|5747.31|5751.27|5751.27|5751.27|5751.27|5746.93|5746.93|0
1655211300000|2022-06-14 12:55:00|5751.12|5751.12|5749.73|5749.73|5752.72|5752.72|5749.73|5749.73|0
1655211600000|2022-06-14 13:00:00|5749.47|5749.47|5747.69|5747.69|5749.47|5749.47|5746.95|5746.95|0
1655211900000|2022-06-14 13:05:00|5748.71|5748.71|5743.41|5743.41|5748.71|5748.71|5743.41|5743.41|0
1655212200000|2022-06-14 13:10:00|5743.22|5743.22|5745.87|5745.87|5745.87|5745.87|5743.22|5743.22|0
1655212500000|2022-06-14 13:15:00|5745.3|5745.3|5749.21|5749.21|5749.6|5749.6|5745.3|5745.3|0
1655212800000|2022-06-14 13:20:00|5750.17|5750.17|5753.1|5753.1|5753.1|5753.1|5749.98|5749.98|0
1655213100000|2022-06-14 13:25:00|5753.53|5753.53|5750.32|5750.32|5753.53|5753.53|5750.32|5750.32|0
1655213400000|2022-06-14 13:30:00|5751.28|5751.28|5751.54|5751.54|5753.21|5753.21|5748.88|5748.88|0
1655213700000|2022-06-14 13:35:00|5753.84|5753.84|5750.81|5750.81|5753.84|5753.84|5749.45|5749.45|0
1655214000000|2022-06-14 13:40:00|5746.02|5746.02|5739.61|5739.61|5746.02|5746.02|5739.61|5739.61|0
1655214300000|2022-06-14 13:45:00|5737.99|5737.99|5749.29|5749.29|5749.29|5749.29|5737.99|5737.99|0
1655214600000|2022-06-14 13:50:00|5749.19|5749.19|5757.94|5757.94|5757.94|5757.94|5747.13|5747.13|0
1655214900000|2022-06-14 13:55:00|5762.88|5762.88|5771.2|5771.2|5771.2|5771.2|5762.88|5762.88|0
1655215200000|2022-06-14 14:00:00|5775.88|5775.88|5781.28|5781.28|5781.4|5781.4|5775.88|5775.88|0
1655215500000|2022-06-14 14:05:00|5779.34|5779.34|5782.41|5782.41|5784.77|5784.77|5779.34|5779.34|0
1655215800000|2022-06-14 14:10:00|5777.98|5777.98|5776.76|5776.76|5779.7|5779.7|5775.87|5775.87|0
1655216100000|2022-06-14 14:15:00|5776.44|5776.44|5772.39|5772.39|5776.44|5776.44|5772.39|5772.39|0
1655216400000|2022-06-14 14:20:00|5768.76|5768.76|5762.58|5762.58|5768.76|5768.76|5761.17|5761.17|0
1655216700000|2022-06-14 14:25:00|5760.14|5760.14|5750.74|5750.74|5760.14|5760.14|5750.74|5750.74|0
1655217000000|2022-06-14 14:30:00|5750.04|5750.04|5750.65|5750.65|5753.69|5753.69|5748.74|5748.74|0
1655217300000|2022-06-14 14:35:00|5750.72|5750.72|5753.53|5753.53|5753.8|5753.8|5750.67|5750.67|0
1655217600000|2022-06-14 14:40:00|5752.08|5752.08|5740.16|5740.16|5752.08|5752.08|5740.16|5740.16|0
1655217900000|2022-06-14 14:45:00|5741.12|5741.12|5751.15|5751.15|5751.15|5751.15|5741.12|5741.12|0
1655218200000|2022-06-14 14:50:00|5752.16|5752.16|5761.55|5761.55|5761.55|5761.55|5752.16|5752.16|0
1655218500000|2022-06-14 14:55:00|5761.4|5761.4|5755.68|5755.68|5761.4|5761.4|5755.68|5755.68|0
1655218800000|2022-06-14 15:00:00|5755.56|5755.56|5755.91|5755.91|5758.04|5758.04|5755.56|5755.56|0
1655219100000|2022-06-14 15:05:00|5754.72|5754.72|5748.33|5748.33|5754.72|5754.72|5748.33|5748.33|0
1655219400000|2022-06-14 15:10:00|5747.06|5747.06|5741.79|5741.79|5747.06|5747.06|5741.79|5741.79|0
1655219700000|2022-06-14 15:15:00|5741.58|5741.58|5746.31|5746.31|5746.31|5746.31|5741.58|5741.58|0
1655220000000|2022-06-14 15:20:00|5744.48|5744.48|5743.62|5743.62|5744.48|5744.48|5741.64|5741.64|0
1655220300000|2022-06-14 15:25:00|5746.19|5746.19|5749.69|5749.69|5749.69|5749.69|5746.19|5746.19|0
1655277300000|2022-06-15 07:15:00|5797.43|5797.43|5799.45|5799.45|5801.65|5801.65|5797.43|5797.43|0
1655277600000|2022-06-15 07:20:00|5798.26|5798.26|5791.76|5791.76|5798.26|5798.26|5788.78|5788.78|0
1655277900000|2022-06-15 07:25:00|5792.02|5792.02|5789.17|5789.17|5792.02|5792.02|5789.17|5789.17|0
1655278200000|2022-06-15 07:30:00|5791.37|5791.37|5789.85|5789.85|5791.37|5791.37|5787.15|5787.15|0
1655278500000|2022-06-15 07:35:00|5792.73|5792.73|5804.18|5804.18|5804.18|5804.18|5792.73|5792.73|0
1655278800000|2022-06-15 07:40:00|5803.22|5803.22|5800.3|5800.3|5804.83|5804.83|5800.3|5800.3|0
1655279100000|2022-06-15 07:45:00|5800.69|5800.69|5787.62|5787.62|5800.69|5800.69|5785.21|5785.21|0
1655279400000|2022-06-15 07:50:00|5785.4|5785.4|5788.82|5788.82|5788.82|5788.82|5785.4|5785.4|0
1655279700000|2022-06-15 07:55:00|5789.2|5789.2|5790.21|5790.21|5790.27|5790.27|5789.2|5789.2|0
1655280000000|2022-06-15 08:00:00|5790.89|5790.89|5786.26|5786.26|5790.89|5790.89|5786.26|5786.26|0
1655280300000|2022-06-15 08:05:00|5784.97|5784.97|5788.66|5788.66|5788.66|5788.66|5784.97|5784.97|0
1655280600000|2022-06-15 08:10:00|5788.94|5788.94|5794.62|5794.62|5794.62|5794.62|5788.94|5788.94|0
1655280900000|2022-06-15 08:15:00|5797.25|5797.25|5806.27|5806.27|5806.27|5806.27|5797.25|5797.25|0
1655281200000|2022-06-15 08:20:00|5805.85|5805.85|5809.4|5809.4|5809.4|5809.4|5805.85|5805.85|0
1655281500000|2022-06-15 08:25:00|5808.4|5808.4|5814.37|5814.37|5814.89|5814.89|5808.4|5808.4|0
1655281800000|2022-06-15 08:30:00|5813.96|5813.96|5816.64|5816.64|5816.64|5816.64|5813.96|5813.96|0
1655282100000|2022-06-15 08:35:00|5817.55|5817.55|5815.6|5815.6|5817.55|5817.55|5815.46|5815.46|0
1655282400000|2022-06-15 08:40:00|5817.37|5817.37|5818.06|5818.06|5818.96|5818.96|5817.37|5817.37|0
1655282700000|2022-06-15 08:45:00|5819.38|5819.38|5817.62|5817.62|5819.38|5819.38|5817.62|5817.62|0
1655283000000|2022-06-15 08:50:00|5817.74|5817.74|5818.91|5818.91|5818.91|5818.91|5816.9|5816.9|0
1655283300000|2022-06-15 08:55:00|5819.59|5819.59|5817.73|5817.73|5820.39|5820.39|5817.73|5817.73|0
1655283600000|2022-06-15 09:00:00|5817.14|5817.14|5809.95|5809.95|5817.14|5817.14|5809.95|5809.95|0
1655283900000|2022-06-15 09:05:00|5808.4|5808.4|5808.81|5808.81|5808.99|5808.99|5808.4|5808.4|0
1655284200000|2022-06-15 09:10:00|5807.38|5807.38|5804.09|5804.09|5807.38|5807.38|5804.09|5804.09|0
1655284500000|2022-06-15 09:15:00|5803.46|5803.46|5804.04|5804.04|5804.04|5804.04|5802.71|5802.71|0
1655284800000|2022-06-15 09:20:00|5804.21|5804.21|5803.92|5803.92|5805.71|5805.71|5803.92|5803.92|0
1655285100000|2022-06-15 09:25:00|5803.96|5803.96|5808.37|5808.37|5808.37|5808.37|5803.96|5803.96|0
1655285400000|2022-06-15 09:30:00|5809.38|5809.38|5810.43|5810.43|5810.43|5810.43|5808.89|5808.89|0
1655285700000|2022-06-15 09:35:00|5813.07|5813.07|5814.87|5814.87|5814.87|5814.87|5813.07|5813.07|0
1655286000000|2022-06-15 09:40:00|5812.37|5812.37|5820.51|5820.51|5820.51|5820.51|5811.98|5811.98|0
1655286300000|2022-06-15 09:45:00|5818.22|5818.22|5817.27|5817.27|5818.22|5818.22|5816.93|5816.93|0
1655286600000|2022-06-15 09:50:00|5818.18|5818.18|5813.53|5813.53|5818.18|5818.18|5813.53|5813.53|0
1655286900000|2022-06-15 09:55:00|5812.83|5812.83|5811.98|5811.98|5812.83|5812.83|5810.98|5810.98|0
1655287200000|2022-06-15 10:00:00|5812.44|5812.44|5809.22|5809.22|5812.44|5812.44|5809.22|5809.22|0
1655287500000|2022-06-15 10:05:00|5810.9|5810.9|5803.55|5803.55|5810.9|5810.9|5803.55|5803.55|0
1655287800000|2022-06-15 10:10:00|5803.71|5803.71|5803.83|5803.83|5805.05|5805.05|5803.71|5803.71|0
1655288100000|2022-06-15 10:15:00|5804.29|5804.29|5803.46|5803.46|5805.45|5805.45|5803.46|5803.46|0
1655288400000|2022-06-15 10:20:00|5806.11|5806.11|5807.35|5807.35|5807.35|5807.35|5805.79|5805.79|0
1655288700000|2022-06-15 10:25:00|5807.32|5807.32|5806.18|5806.18|5807.63|5807.63|5806.18|5806.18|0
1655289000000|2022-06-15 10:30:00|5807.34|5807.34|5806.9|5806.9|5807.34|5807.34|5806.14|5806.14|0
1655289300000|2022-06-15 10:35:00|5806.46|5806.46|5809.37|5809.37|5809.37|5809.37|5806.15|5806.15|0
1655289600000|2022-06-15 10:40:00|5809.26|5809.26|5809.74|5809.74|5810.51|5810.51|5809.26|5809.26|0
1655289900000|2022-06-15 10:45:00|5811.88|5811.88|5813.67|5813.67|5813.67|5813.67|5811.88|5811.88|0
1655290200000|2022-06-15 10:50:00|5814.51|5814.51|5813.32|5813.32|5814.59|5814.59|5813.32|5813.32|0
1655290500000|2022-06-15 10:55:00|5813.24|5813.24|5812.28|5812.28|5815.56|5815.56|5812.28|5812.28|0
1655290800000|2022-06-15 11:00:00|5811.1|5811.1|5808.45|5808.45|5811.1|5811.1|5808.45|5808.45|0
1655291100000|2022-06-15 11:05:00|5804.7|5804.7|5801.57|5801.57|5804.7|5804.7|5801.27|5801.27|0
1655291400000|2022-06-15 11:10:00|5801.43|5801.43|5803.52|5803.52|5803.52|5803.52|5801.43|5801.43|0
1655291700000|2022-06-15 11:15:00|5804.11|5804.11|5805.83|5805.83|5806.48|5806.48|5804.11|5804.11|0
1655292000000|2022-06-15 11:20:00|5807.91|5807.91|5810.03|5810.03|5810.66|5810.66|5807.91|5807.91|0
1655292300000|2022-06-15 11:25:00|5810.5|5810.5|5811.25|5811.25|5811.81|5811.81|5810.5|5810.5|0
1655292600000|2022-06-15 11:30:00|5811.99|5811.99|5813.62|5813.62|5814.39|5814.39|5811.99|5811.99|0
1655292900000|2022-06-15 11:35:00|5815.35|5815.35|5816.14|5816.14|5817.62|5817.62|5815.35|5815.35|0
1655293200000|2022-06-15 11:40:00|5815.21|5815.21|5815.96|5815.96|5815.96|5815.96|5813.66|5813.66|0
1655293500000|2022-06-15 11:45:00|5816.54|5816.54|5815.72|5815.72|5816.54|5816.54|5815.5|5815.5|0
1655293800000|2022-06-15 11:50:00|5815.12|5815.12|5822.09|5822.09|5822.09|5822.09|5815.12|5815.12|0
1655294100000|2022-06-15 11:55:00|5821.78|5821.78|5822.54|5822.54|5822.54|5822.54|5821.68|5821.68|0
1655294400000|2022-06-15 12:00:00|5824.18|5824.18|5823.89|5823.89|5824.19|5824.19|5823.03|5823.03|0
1655294700000|2022-06-15 12:05:00|5823.37|5823.37|5819.91|5819.91|5823.37|5823.37|5819.91|5819.91|0
1655295000000|2022-06-15 12:10:00|5818.35|5818.35|5811.5|5811.5|5819.21|5819.21|5811.5|5811.5|0
1655295300000|2022-06-15 12:15:00|5811.31|5811.31|5811.27|5811.27|5811.5|5811.5|5810.65|5810.65|0
1655295600000|2022-06-15 12:20:00|5810.49|5810.49|5812.12|5812.12|5812.12|5812.12|5810.25|5810.25|0
1655295900000|2022-06-15 12:25:00|5811.48|5811.48|5809.57|5809.57|5811.64|5811.64|5809.49|5809.49|0
1655296200000|2022-06-15 12:30:00|5809.8|5809.8|5807.12|5807.12|5810.04|5810.04|5805.17|5805.17|0
1655296500000|2022-06-15 12:35:00|5808.71|5808.71|5811.2|5811.2|5811.2|5811.2|5808.71|5808.71|0
1655296800000|2022-06-15 12:40:00|5811.45|5811.45|5811.97|5811.97|5811.97|5811.97|5810.12|5810.12|0
1655297100000|2022-06-15 12:45:00|5812.76|5812.76|5813.98|5813.98|5814.52|5814.52|5812.76|5812.76|0
1655297400000|2022-06-15 12:50:00|5816.66|5816.66|5817.59|5817.59|5817.65|5817.65|5816.07|5816.07|0
1655297700000|2022-06-15 12:55:00|5817.74|5817.74|5818.2|5818.2|5818.63|5818.63|5817.25|5817.25|0
1655298000000|2022-06-15 13:00:00|5817.58|5817.58|5810.58|5810.58|5817.58|5817.58|5810.58|5810.58|0
1655298300000|2022-06-15 13:05:00|5810.43|5810.43|5809.95|5809.95|5810.59|5810.59|5809.78|5809.78|0
1655298600000|2022-06-15 13:10:00|5810.24|5810.24|5808.49|5808.49|5810.56|5810.56|5808.49|5808.49|0
1655298900000|2022-06-15 13:15:00|5809.85|5809.85|5811.36|5811.36|5811.36|5811.36|5809.72|5809.72|0
1655299200000|2022-06-15 13:20:00|5812.13|5812.13|5811.72|5811.72|5812.47|5812.47|5811.14|5811.14|0
1655299500000|2022-06-15 13:25:00|5810.91|5810.91|5808.34|5808.34|5810.91|5810.91|5808.34|5808.34|0
1655299800000|2022-06-15 13:30:00|5808.99|5808.99|5811.11|5811.11|5811.78|5811.78|5807.8|5807.8|0
1655300100000|2022-06-15 13:35:00|5811.89|5811.89|5815.19|5815.19|5815.19|5815.19|5811.89|5811.89|0
1655300400000|2022-06-15 13:40:00|5813.07|5813.07|5816.85|5816.85|5817.32|5817.32|5813.07|5813.07|0
1655300700000|2022-06-15 13:45:00|5815.54|5815.54|5814.45|5814.45|5816.51|5816.51|5814.45|5814.45|0
1655301000000|2022-06-15 13:50:00|5813.42|5813.42|5813.11|5813.11|5814.86|5814.86|5813.11|5813.11|0
1655301300000|2022-06-15 13:55:00|5813.64|5813.64|5811.28|5811.28|5813.64|5813.64|5811.28|5811.28|0
1655301600000|2022-06-15 14:00:00|5811.17|5811.17|5811.62|5811.62|5812.52|5812.52|5810.88|5810.88|0
1655301900000|2022-06-15 14:05:00|5812.9|5812.9|5820.45|5820.45|5820.45|5820.45|5812.87|5812.87|0
1655302200000|2022-06-15 14:10:00|5818.63|5818.63|5819.2|5819.2|5821.32|5821.32|5818.63|5818.63|0
1655302500000|2022-06-15 14:15:00|5817.93|5817.93|5815.22|5815.22|5818.77|5818.77|5815.22|5815.22|0
1655302800000|2022-06-15 14:20:00|5813.38|5813.38|5809.03|5809.03|5813.38|5813.38|5809.03|5809.03|0
1655303100000|2022-06-15 14:25:00|5809.2|5809.2|5810.71|5810.71|5810.71|5810.71|5807.02|5807.02|0
1655303400000|2022-06-15 14:30:00|5811.35|5811.35|5807.57|5807.57|5811.35|5811.35|5806.46|5806.46|0
1655303700000|2022-06-15 14:35:00|5806.95|5806.95|5806.27|5806.27|5807.33|5807.33|5806.27|5806.27|0
1655304000000|2022-06-15 14:40:00|5806.16|5806.16|5808.01|5808.01|5809.21|5809.21|5806.16|5806.16|0
1655304300000|2022-06-15 14:45:00|5810.94|5810.94|5813.19|5813.19|5813.19|5813.19|5810.48|5810.48|0
1655304600000|2022-06-15 14:50:00|5814.94|5814.94|5815.41|5815.41|5817.03|5817.03|5814.94|5814.94|0
1655304900000|2022-06-15 14:55:00|5815.65|5815.65|5819.94|5819.94|5819.94|5819.94|5815.65|5815.65|0
1655305200000|2022-06-15 15:00:00|5820.44|5820.44|5826.77|5826.77|5826.77|5826.77|5820.44|5820.44|0
1655305500000|2022-06-15 15:05:00|5827.96|5827.96|5827.1|5827.1|5827.96|5827.96|5826.29|5826.29|0
1655305800000|2022-06-15 15:10:00|5825.95|5825.95|5825.63|5825.63|5827.99|5827.99|5825.63|5825.63|0
1655306100000|2022-06-15 15:15:00|5824.84|5824.84|5822.76|5822.76|5825.23|5825.23|5822.76|5822.76|0
1655306400000|2022-06-15 15:20:00|5823.17|5823.17|5823.7|5823.7|5823.7|5823.7|5820.84|5820.84|0
1655306700000|2022-06-15 15:25:00|5824.45|5824.45|5824.33|5824.33|5826.25|5826.25|5824.33|5824.33|0
1655363700000|2022-06-16 07:15:00|5790.94|5790.94|5783.82|5783.82|5791.42|5791.42|5783.82|5783.82|0
1655364000000|2022-06-16 07:20:00|5785.44|5785.44|5770.74|5770.74|5785.44|5785.44|5770.74|5770.74|0
1655364300000|2022-06-16 07:25:00|5767.72|5767.72|5754.62|5754.62|5767.72|5767.72|5754.25|5754.25|0
1655364600000|2022-06-16 07:30:00|5757|5757|5739.77|5739.77|5757|5757|5739.77|5739.77|0
1655364900000|2022-06-16 07:35:00|5738.78|5738.78|5731.45|5731.45|5738.78|5738.78|5731.45|5731.45|0
1655365200000|2022-06-16 07:40:00|5728.4|5728.4|5731.11|5731.11|5731.11|5731.11|5728.33|5728.33|0
1655365500000|2022-06-16 07:45:00|5732.16|5732.16|5732.57|5732.57|5734.39|5734.39|5732.16|5732.16|0
1655365800000|2022-06-16 07:50:00|5731.47|5731.47|5720.31|5720.31|5731.47|5731.47|5720.31|5720.31|0
1655366100000|2022-06-16 07:55:00|5720.62|5720.62|5719.92|5719.92|5720.62|5720.62|5719.41|5719.41|0
1655366400000|2022-06-16 08:00:00|5720.98|5720.98|5725.42|5725.42|5725.42|5725.42|5719.66|5719.66|0
1655366700000|2022-06-16 08:05:00|5727.6|5727.6|5734.8|5734.8|5734.8|5734.8|5726.84|5726.84|0
1655367000000|2022-06-16 08:10:00|5732.52|5732.52|5729.92|5729.92|5732.52|5732.52|5728.8|5728.8|0
1655367300000|2022-06-16 08:15:00|5728.35|5728.35|5730.06|5730.06|5730.53|5730.53|5724.89|5724.89|0
1655367600000|2022-06-16 08:20:00|5730.48|5730.48|5725.97|5725.97|5732.08|5732.08|5725.97|5725.97|0
1655367900000|2022-06-16 08:25:00|5726.26|5726.26|5727.47|5727.47|5727.58|5727.58|5726.26|5726.26|0
1655368200000|2022-06-16 08:30:00|5725.69|5725.69|5722.23|5722.23|5726.05|5726.05|5721.69|5721.69|0
1655368500000|2022-06-16 08:35:00|5722.76|5722.76|5722.28|5722.28|5722.76|5722.76|5720.33|5720.33|0
1655368800000|2022-06-16 08:40:00|5722.82|5722.82|5719.67|5719.67|5722.82|5722.82|5719.67|5719.67|0
1655369100000|2022-06-16 08:45:00|5718.58|5718.58|5720.44|5720.44|5721.13|5721.13|5718.03|5718.03|0
1655369400000|2022-06-16 08:50:00|5723.54|5723.54|5712.27|5712.27|5723.54|5723.54|5712.27|5712.27|0
1655369700000|2022-06-16 08:55:00|5711.93|5711.93|5707.86|5707.86|5711.93|5711.93|5707.86|5707.86|0
1655370000000|2022-06-16 09:00:00|5706.45|5706.45|5701.79|5701.79|5706.45|5706.45|5701.79|5701.79|0
1655370300000|2022-06-16 09:05:00|5700.23|5700.23|5701.3|5701.3|5701.96|5701.96|5696.48|5696.48|0
1655370600000|2022-06-16 09:10:00|5700.85|5700.85|5703.68|5703.68|5703.97|5703.97|5700.34|5700.34|0
1655370900000|2022-06-16 09:15:00|5704.68|5704.68|5710.5|5710.5|5710.5|5710.5|5704.68|5704.68|0
1655371200000|2022-06-16 09:20:00|5710.75|5710.75|5705.54|5705.54|5710.75|5710.75|5705.54|5705.54|0
1655371500000|2022-06-16 09:25:00|5705.03|5705.03|5706.98|5706.98|5707.33|5707.33|5705.03|5705.03|0
1655371800000|2022-06-16 09:30:00|5706.04|5706.04|5703.77|5703.77|5707.09|5707.09|5703.77|5703.77|0
1655372100000|2022-06-16 09:35:00|5700.18|5700.18|5696.94|5696.94|5700.66|5700.66|5696.94|5696.94|0
1655372400000|2022-06-16 09:40:00|5695.77|5695.77|5699.64|5699.64|5699.76|5699.76|5695.77|5695.77|0
1655372700000|2022-06-16 09:45:00|5698.82|5698.82|5696.02|5696.02|5698.82|5698.82|5695.51|5695.51|0
1655373000000|2022-06-16 09:50:00|5695.74|5695.74|5697.16|5697.16|5697.18|5697.18|5694.74|5694.74|0
1655373300000|2022-06-16 09:55:00|5695.34|5695.34|5697.04|5697.04|5697.04|5697.04|5695.01|5695.01|0
1655373600000|2022-06-16 10:00:00|5695.49|5695.49|5688.58|5688.58|5695.49|5695.49|5686.35|5686.35|0
1655373900000|2022-06-16 10:05:00|5689.71|5689.71|5692.34|5692.34|5692.34|5692.34|5689.26|5689.26|0
1655374200000|2022-06-16 10:10:00|5693.12|5693.12|5690.21|5690.21|5693.37|5693.37|5690.21|5690.21|0
1655374500000|2022-06-16 10:15:00|5688.87|5688.87|5687.21|5687.21|5688.87|5688.87|5685.12|5685.12|0
1655374800000|2022-06-16 10:20:00|5689.53|5689.53|5681.2|5681.2|5689.53|5689.53|5681.2|5681.2|0
1655375100000|2022-06-16 10:25:00|5681.04|5681.04|5681.45|5681.45|5684.66|5684.66|5681.04|5681.04|0
1655375400000|2022-06-16 10:30:00|5676.55|5676.55|5674.43|5674.43|5676.55|5676.55|5672.94|5672.94|0
1655375700000|2022-06-16 10:35:00|5674.27|5674.27|5677.38|5677.38|5677.38|5677.38|5674.27|5674.27|0
1655376000000|2022-06-16 10:40:00|5677.24|5677.24|5677.38|5677.38|5677.69|5677.69|5676.01|5676.01|0
1655376300000|2022-06-16 10:45:00|5679.25|5679.25|5680.52|5680.52|5680.52|5680.52|5677.94|5677.94|0
1655376600000|2022-06-16 10:50:00|5681.22|5681.22|5683.48|5683.48|5683.48|5683.48|5680.29|5680.29|0
1655376900000|2022-06-16 10:55:00|5683.21|5683.21|5678.28|5678.28|5683.21|5683.21|5678.28|5678.28|0
1655377200000|2022-06-16 11:00:00|5676.23|5676.23|5694.71|5694.71|5696.43|5696.43|5676.23|5676.23|0
1655377500000|2022-06-16 11:05:00|5697.36|5697.36|5702.34|5702.34|5702.34|5702.34|5697.36|5697.36|0
1655377800000|2022-06-16 11:10:00|5703.28|5703.28|5699.05|5699.05|5703.28|5703.28|5698.58|5698.58|0
1655378100000|2022-06-16 11:15:00|5699.93|5699.93|5699.23|5699.23|5699.93|5699.93|5698.19|5698.19|0
1655378400000|2022-06-16 11:20:00|5698.17|5698.17|5694.69|5694.69|5698.17|5698.17|5693.68|5693.68|0
1655378700000|2022-06-16 11:25:00|5695.03|5695.03|5698.17|5698.17|5698.17|5698.17|5693.17|5693.17|0
1655379000000|2022-06-16 11:30:00|5697.55|5697.55|5694.17|5694.17|5697.68|5697.68|5694.17|5694.17|0
1655379300000|2022-06-16 11:35:00|5693.92|5693.92|5694.34|5694.34|5695.04|5695.04|5693.92|5693.92|0
1655379600000|2022-06-16 11:40:00|5693.25|5693.25|5688.2|5688.2|5693.25|5693.25|5688.2|5688.2|0
1655379900000|2022-06-16 11:45:00|5685.06|5685.06|5679.4|5679.4|5685.06|5685.06|5679.4|5679.4|0
1655380200000|2022-06-16 11:50:00|5677.89|5677.89|5674.17|5674.17|5677.89|5677.89|5673.68|5673.68|0
1655380500000|2022-06-16 11:55:00|5674.87|5674.87|5677.83|5677.83|5678.12|5678.12|5674.87|5674.87|0
1655380800000|2022-06-16 12:00:00|5678.58|5678.58|5685.13|5685.13|5685.13|5685.13|5678.58|5678.58|0
1655381100000|2022-06-16 12:05:00|5685.71|5685.71|5692.84|5692.84|5692.84|5692.84|5685.71|5685.71|0
1655381400000|2022-06-16 12:10:00|5692.53|5692.53|5696.41|5696.41|5696.41|5696.41|5692.53|5692.53|0
1655381700000|2022-06-16 12:15:00|5696.58|5696.58|5694.51|5694.51|5696.76|5696.76|5694.51|5694.51|0
1655382000000|2022-06-16 12:20:00|5691.38|5691.38|5695.2|5695.2|5695.2|5695.2|5691.38|5691.38|0
1655382300000|2022-06-16 12:25:00|5694.96|5694.96|5693.73|5693.73|5694.96|5694.96|5693.08|5693.08|0
1655382600000|2022-06-16 12:30:00|5691.67|5691.67|5692.31|5692.31|5692.31|5692.31|5690.2|5690.2|0
1655382900000|2022-06-16 12:35:00|5692.2|5692.2|5696.6|5696.6|5696.6|5696.6|5691.71|5691.71|0
1655383200000|2022-06-16 12:40:00|5698.38|5698.38|5698.7|5698.7|5699.94|5699.94|5698.38|5698.38|0
1655383500000|2022-06-16 12:45:00|5696.11|5696.11|5696.53|5696.53|5698|5698|5696.11|5696.11|0
1655383800000|2022-06-16 12:50:00|5696.22|5696.22|5697.91|5697.91|5697.91|5697.91|5696.22|5696.22|0
1655384100000|2022-06-16 12:55:00|5698.74|5698.74|5697.16|5697.16|5699.21|5699.21|5697.16|5697.16|0
1655384400000|2022-06-16 13:00:00|5697.03|5697.03|5696.84|5696.84|5697.03|5697.03|5696.51|5696.51|0
1655384700000|2022-06-16 13:05:00|5697.5|5697.5|5698.04|5698.04|5698.35|5698.35|5697.49|5697.49|0
1655385000000|2022-06-16 13:10:00|5700.34|5700.34|5700.62|5700.62|5701.04|5701.04|5699.46|5699.46|0
1655385300000|2022-06-16 13:15:00|5699.01|5699.01|5700.8|5700.8|5700.8|5700.8|5697.49|5697.49|0
1655385600000|2022-06-16 13:20:00|5700.46|5700.46|5695.82|5695.82|5700.46|5700.46|5695.82|5695.82|0
1655385900000|2022-06-16 13:25:00|5695.13|5695.13|5697.63|5697.63|5698.25|5698.25|5693.19|5693.19|0
1655386200000|2022-06-16 13:30:00|5697.67|5697.67|5696.1|5696.1|5699.27|5699.27|5696.1|5696.1|0
1655386500000|2022-06-16 13:35:00|5692.46|5692.46|5692.97|5692.97|5695.51|5695.51|5692.46|5692.46|0
1655386800000|2022-06-16 13:40:00|5692.62|5692.62|5688.66|5688.66|5692.62|5692.62|5688.66|5688.66|0
1655387100000|2022-06-16 13:45:00|5686.32|5686.32|5689.92|5689.92|5689.92|5689.92|5685.39|5685.39|0
1655387400000|2022-06-16 13:50:00|5690|5690|5688.67|5688.67|5690|5690|5684.98|5684.98|0
1655387700000|2022-06-16 13:55:00|5688.48|5688.48|5688.23|5688.23|5688.48|5688.48|5685.65|5685.65|0
1655388000000|2022-06-16 14:00:00|5691.15|5691.15|5688.61|5688.61|5691.15|5691.15|5688.09|5688.09|0
1655388300000|2022-06-16 14:05:00|5686.95|5686.95|5681.95|5681.95|5686.95|5686.95|5681.95|5681.95|0
1655388600000|2022-06-16 14:10:00|5683.58|5683.58|5686.89|5686.89|5686.89|5686.89|5680.07|5680.07|0
1655388900000|2022-06-16 14:15:00|5686.81|5686.81|5686.42|5686.42|5687.51|5687.51|5686.15|5686.15|0
1655389200000|2022-06-16 14:20:00|5683.18|5683.18|5687.12|5687.12|5687.12|5687.12|5683.18|5683.18|0
1655389500000|2022-06-16 14:25:00|5689.46|5689.46|5690.68|5690.68|5691.52|5691.52|5689.46|5689.46|0
1655389800000|2022-06-16 14:30:00|5692.98|5692.98|5698.21|5698.21|5698.21|5698.21|5692.44|5692.44|0
1655390100000|2022-06-16 14:35:00|5696.89|5696.89|5691.93|5691.93|5696.89|5696.89|5691.6|5691.6|0
1655390400000|2022-06-16 14:40:00|5690.34|5690.34|5684.98|5684.98|5690.34|5690.34|5684.98|5684.98|0
1655390700000|2022-06-16 14:45:00|5682.72|5682.72|5673.97|5673.97|5682.72|5682.72|5673.97|5673.97|0
1655391000000|2022-06-16 14:50:00|5672.42|5672.42|5672.1|5672.1|5672.42|5672.42|5670.45|5670.45|0
1655391300000|2022-06-16 14:55:00|5674.58|5674.58|5677.84|5677.84|5677.84|5677.84|5674.4|5674.4|0
1655391600000|2022-06-16 15:00:00|5676.09|5676.09|5677.33|5677.33|5678.89|5678.89|5676.09|5676.09|0
1655391900000|2022-06-16 15:05:00|5677.51|5677.51|5675.41|5675.41|5677.6|5677.6|5675.41|5675.41|0
1655392200000|2022-06-16 15:10:00|5676.06|5676.06|5677.71|5677.71|5680.17|5680.17|5676.06|5676.06|0
1655392500000|2022-06-16 15:15:00|5677.94|5677.94|5679.8|5679.8|5680.42|5680.42|5677.94|5677.94|0
1655392800000|2022-06-16 15:20:00|5677.95|5677.95|5676.38|5676.38|5677.95|5677.95|5674.58|5674.58|0
1655393100000|2022-06-16 15:25:00|5677.92|5677.92|5683.8|5683.8|5683.8|5683.8|5677.92|5677.92|0
1655450100000|2022-06-17 07:15:00|5684.44|5684.44|5684.99|5684.99|5684.99|5684.99|5683.23|5683.23|0
1655450400000|2022-06-17 07:20:00|5688.85|5688.85|5701.71|5701.71|5701.71|5701.71|5688.85|5688.85|0
1655450700000|2022-06-17 07:25:00|5705.27|5705.27|5710.17|5710.17|5710.3|5710.3|5705.27|5705.27|0
1655451000000|2022-06-17 07:30:00|5708.08|5708.08|5706.49|5706.49|5708.08|5708.08|5704.67|5704.67|0
1655451300000|2022-06-17 07:35:00|5700.06|5700.06|5704.62|5704.62|5704.62|5704.62|5699.4|5699.4|0
1655451600000|2022-06-17 07:40:00|5702.31|5702.31|5671.32|5671.32|5702.31|5702.31|5671.32|5671.32|0
1655451900000|2022-06-17 07:45:00|5675.88|5675.88|5727.59|5727.59|5727.59|5727.59|5675.88|5675.88|0
1655452200000|2022-06-17 07:50:00|5725.57|5725.57|5725.68|5725.68|5725.9|5725.9|5724.59|5724.59|0
1655452500000|2022-06-17 07:55:00|5722.22|5722.22|5722.78|5722.78|5722.78|5722.78|5720.3|5720.3|0
1655452800000|2022-06-17 08:00:00|5726.01|5726.01|5724.01|5724.01|5726.27|5726.27|5723.84|5723.84|0
1655453100000|2022-06-17 08:05:00|5724.33|5724.33|5730.88|5730.88|5730.88|5730.88|5724.33|5724.33|0
1655453400000|2022-06-17 08:10:00|5730.39|5730.39|5732.57|5732.57|5732.57|5732.57|5729.73|5729.73|0
1655453700000|2022-06-17 08:15:00|5732.04|5732.04|5735.42|5735.42|5735.42|5735.42|5732.04|5732.04|0
1655454000000|2022-06-17 08:20:00|5736.64|5736.64|5734.7|5734.7|5737.35|5737.35|5734.7|5734.7|0
1655454300000|2022-06-17 08:25:00|5735.01|5735.01|5738.15|5738.15|5738.15|5738.15|5735.01|5735.01|0
1655454600000|2022-06-17 08:30:00|5742.55|5742.55|5749.23|5749.23|5749.23|5749.23|5742.55|5742.55|0
1655454900000|2022-06-17 08:35:00|5750.32|5750.32|5746.84|5746.84|5750.32|5750.32|5745.09|5745.09|0
1655455200000|2022-06-17 08:40:00|5748.02|5748.02|5749.08|5749.08|5749.15|5749.15|5748.02|5748.02|0
1655455500000|2022-06-17 08:45:00|5747.39|5747.39|5740.92|5740.92|5747.39|5747.39|5740.52|5740.52|0
1655455800000|2022-06-17 08:50:00|5740.93|5740.93|5733.69|5733.69|5740.93|5740.93|5733.69|5733.69|0
1655456100000|2022-06-17 08:55:00|5733.62|5733.62|5732.48|5732.48|5733.84|5733.84|5732.48|5732.48|0
1655456400000|2022-06-17 09:00:00|5733.42|5733.42|5732.97|5732.97|5734.08|5734.08|5731.25|5731.25|0
1655456700000|2022-06-17 09:05:00|5734.15|5734.15|5740.9|5740.9|5740.9|5740.9|5732.67|5732.67|0
1655457000000|2022-06-17 09:10:00|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|0
1655457300000|2022-06-17 09:15:00|5758.21|5758.21|5759.23|5759.23|5759.46|5759.46|5757.9|5757.9|0
1655457600000|2022-06-17 09:20:00|5756.32|5756.32|5754.52|5754.52|5757.37|5757.37|5754.49|5754.49|0
1655457900000|2022-06-17 09:25:00|5754.41|5754.41|5758.28|5758.28|5758.28|5758.28|5754.41|5754.41|0
1655458200000|2022-06-17 09:30:00|5759.19|5759.19|5759.34|5759.34|5759.34|5759.34|5758.17|5758.17|0
1655458500000|2022-06-17 09:35:00|5761.23|5761.23|5762.2|5762.2|5763.7|5763.7|5761.23|5761.23|0
1655458800000|2022-06-17 09:40:00|5762.35|5762.35|5756.38|5756.38|5762.35|5762.35|5756.38|5756.38|0
1655459100000|2022-06-17 09:45:00|5756.74|5756.74|5760.13|5760.13|5760.13|5760.13|5756.74|5756.74|0
1655459400000|2022-06-17 09:50:00|5763.24|5763.24|5774.39|5774.39|5774.39|5774.39|5763.24|5763.24|0
1655459700000|2022-06-17 09:55:00|5774.82|5774.82|5772.24|5772.24|5774.82|5774.82|5771.53|5771.53|0
1655460000000|2022-06-17 10:00:00|5771.98|5771.98|5764.67|5764.67|5771.98|5771.98|5764.06|5764.06|0
1655460300000|2022-06-17 10:05:00|5765|5765|5761.86|5761.86|5766.09|5766.09|5761.86|5761.86|0
1655460600000|2022-06-17 10:10:00|5762.38|5762.38|5766.47|5766.47|5766.79|5766.79|5762.38|5762.38|0
1655460900000|2022-06-17 10:15:00|5766.21|5766.21|5767.41|5767.41|5767.41|5767.41|5766|5766|0
1655461200000|2022-06-17 10:20:00|5767.72|5767.72|5766.08|5766.08|5767.72|5767.72|5765.98|5765.98|0
1655461500000|2022-06-17 10:25:00|5766.53|5766.53|5762.02|5762.02|5766.53|5766.53|5762.02|5762.02|0
1655461800000|2022-06-17 10:30:00|5760.71|5760.71|5765.7|5765.7|5765.7|5765.7|5760.71|5760.71|0
1655462100000|2022-06-17 10:35:00|5765.51|5765.51|5767.94|5767.94|5767.94|5767.94|5764.74|5764.74|0
1655462400000|2022-06-17 10:40:00|5770.68|5770.68|5771.17|5771.17|5772.57|5772.57|5770.68|5770.68|0
1655462700000|2022-06-17 10:45:00|5768.77|5768.77|5767.4|5767.4|5768.77|5768.77|5767.05|5767.05|0
1655463000000|2022-06-17 10:50:00|5769.85|5769.85|5764.89|5764.89|5770.85|5770.85|5764.89|5764.89|0
1655463300000|2022-06-17 10:55:00|5765.93|5765.93|5767.8|5767.8|5767.8|5767.8|5765.93|5765.93|0
1655463600000|2022-06-17 11:00:00|5768.16|5768.16|5764.83|5764.83|5768.56|5768.56|5764.83|5764.83|0
1655463900000|2022-06-17 11:05:00|5764.36|5764.36|5763.98|5763.98|5764.36|5764.36|5763.62|5763.62|0
1655464200000|2022-06-17 11:10:00|5763.44|5763.44|5759.04|5759.04|5763.44|5763.44|5759.04|5759.04|0
1655464500000|2022-06-17 11:15:00|5757.92|5757.92|5759.03|5759.03|5763.48|5763.48|5756.95|5756.95|0
1655464800000|2022-06-17 11:20:00|5757.73|5757.73|5761.33|5761.33|5761.33|5761.33|5757.73|5757.73|0
1655465100000|2022-06-17 11:25:00|5762.18|5762.18|5765.09|5765.09|5765.09|5765.09|5761.62|5761.62|0
1655465400000|2022-06-17 11:30:00|5767.64|5767.64|5771.96|5771.96|5775.39|5775.39|5767.64|5767.64|0
1655465700000|2022-06-17 11:35:00|5771.94|5771.94|5771.57|5771.57|5771.94|5771.94|5770.83|5770.83|0
1655466000000|2022-06-17 11:40:00|5774.06|5774.06|5773.61|5773.61|5774.7|5774.7|5773.61|5773.61|0
1655466300000|2022-06-17 11:45:00|5772.46|5772.46|5771.24|5771.24|5772.46|5772.46|5771.24|5771.24|0
1655466600000|2022-06-17 11:50:00|5768.33|5768.33|5768.58|5768.58|5768.58|5768.58|5767.72|5767.72|0
1655466900000|2022-06-17 11:55:00|5768.8|5768.8|5769.05|5769.05|5769.05|5769.05|5767.82|5767.82|0
1655467200000|2022-06-17 12:00:00|5770.56|5770.56|5771.51|5771.51|5772.18|5772.18|5770.56|5770.56|0
1655467500000|2022-06-17 12:05:00|5770.53|5770.53|5774.69|5774.69|5775.08|5775.08|5770.53|5770.53|0
1655467800000|2022-06-17 12:10:00|5775.11|5775.11|5773.38|5773.38|5775.79|5775.79|5773.38|5773.38|0
1655468100000|2022-06-17 12:15:00|5773.4|5773.4|5776.09|5776.09|5776.09|5776.09|5773.04|5773.04|0
1655468400000|2022-06-17 12:20:00|5776.55|5776.55|5771.03|5771.03|5776.55|5776.55|5771.03|5771.03|0
1655468700000|2022-06-17 12:25:00|5769.91|5769.91|5769.15|5769.15|5769.91|5769.91|5768.93|5768.93|0
1655469000000|2022-06-17 12:30:00|5770|5770|5760.2|5760.2|5770|5770|5760.2|5760.2|0
1655469300000|2022-06-17 12:35:00|5759.33|5759.33|5756.43|5756.43|5759.33|5759.33|5756.43|5756.43|0
1655469600000|2022-06-17 12:40:00|5755.32|5755.32|5755.75|5755.75|5755.75|5755.75|5751.68|5751.68|0
1655469900000|2022-06-17 12:45:00|5756.75|5756.75|5751.37|5751.37|5756.75|5756.75|5751.37|5751.37|0
1655470200000|2022-06-17 12:50:00|5749.54|5749.54|5746.9|5746.9|5749.61|5749.61|5746.74|5746.74|0
1655470500000|2022-06-17 12:55:00|5746.95|5746.95|5743.26|5743.26|5747.56|5747.56|5743.26|5743.26|0
1655470800000|2022-06-17 13:00:00|5743.93|5743.93|5743.25|5743.25|5743.93|5743.93|5742.51|5742.51|0
1655471100000|2022-06-17 13:05:00|5743.34|5743.34|5735.79|5735.79|5743.34|5743.34|5735.79|5735.79|0
1655471400000|2022-06-17 13:10:00|5735.69|5735.69|5732.77|5732.77|5735.69|5735.69|5731.41|5731.41|0
1655471700000|2022-06-17 13:15:00|5733.67|5733.67|5735.3|5735.3|5735.3|5735.3|5733.58|5733.58|0
1655472000000|2022-06-17 13:20:00|5735.69|5735.69|5732.01|5732.01|5735.83|5735.83|5732.01|5732.01|0
1655472300000|2022-06-17 13:25:00|5732.19|5732.19|5730.51|5730.51|5732.19|5732.19|5730.51|5730.51|0
1655472600000|2022-06-17 13:30:00|5731.35|5731.35|5739.05|5739.05|5739.05|5739.05|5731.35|5731.35|0
1655472900000|2022-06-17 13:35:00|5742.02|5742.02|5740.14|5740.14|5743|5743|5740.14|5740.14|0
1655473200000|2022-06-17 13:40:00|5740.52|5740.52|5753.04|5753.04|5753.04|5753.04|5740.52|5740.52|0
1655473500000|2022-06-17 13:45:00|5752.6|5752.6|5750.73|5750.73|5755.04|5755.04|5750.73|5750.73|0
1655473800000|2022-06-17 13:50:00|5752.72|5752.72|5764.06|5764.06|5764.06|5764.06|5752.72|5752.72|0
1655474100000|2022-06-17 13:55:00|5765.7|5765.7|5764.1|5764.1|5767.92|5767.92|5764.1|5764.1|0
1655474400000|2022-06-17 14:00:00|5763.72|5763.72|5756.03|5756.03|5763.72|5763.72|5756.03|5756.03|0
1655474700000|2022-06-17 14:05:00|5755.5|5755.5|5751.86|5751.86|5756.03|5756.03|5751.86|5751.86|0
1655475000000|2022-06-17 14:10:00|5751.54|5751.54|5749.98|5749.98|5751.71|5751.71|5749.98|5749.98|0
1655475300000|2022-06-17 14:15:00|5749.88|5749.88|5741.07|5741.07|5749.88|5749.88|5741.07|5741.07|0
1655475600000|2022-06-17 14:20:00|5738.95|5738.95|5735.16|5735.16|5738.95|5738.95|5732.6|5732.6|0
1655475900000|2022-06-17 14:25:00|5736.21|5736.21|5731.09|5731.09|5736.21|5736.21|5731.09|5731.09|0
1655476200000|2022-06-17 14:30:00|5732.51|5732.51|5733.71|5733.71|5736.4|5736.4|5732.51|5732.51|0
1655476500000|2022-06-17 14:35:00|5731.63|5731.63|5732.71|5732.71|5732.71|5732.71|5728.11|5728.11|0
1655476800000|2022-06-17 14:40:00|5732.95|5732.95|5733.97|5733.97|5733.97|5733.97|5729.24|5729.24|0
1655477100000|2022-06-17 14:45:00|5735.79|5735.79|5728.81|5728.81|5735.79|5735.79|5728.81|5728.81|0
1655477400000|2022-06-17 14:50:00|5732.95|5732.95|5729.6|5729.6|5733.53|5733.53|5729.6|5729.6|0
1655477700000|2022-06-17 14:55:00|5731.56|5731.56|5736.42|5736.42|5737.42|5737.42|5731.56|5731.56|0
1655478000000|2022-06-17 15:00:00|5738.87|5738.87|5741.96|5741.96|5743.74|5743.74|5737.42|5737.42|0
1655478300000|2022-06-17 15:05:00|5742.63|5742.63|5750.85|5750.85|5750.85|5750.85|5742.63|5742.63|0
1655478600000|2022-06-17 15:10:00|5753.53|5753.53|5744.29|5744.29|5753.53|5753.53|5744.29|5744.29|0
1655478900000|2022-06-17 15:15:00|5742.26|5742.26|5746.26|5746.26|5746.26|5746.26|5742.26|5742.26|0
1655479200000|2022-06-17 15:20:00|5746.96|5746.96|5743.17|5743.17|5746.96|5746.96|5743.17|5743.17|0
1655479500000|2022-06-17 15:25:00|5744.62|5744.62|5742.56|5742.56|5744.62|5744.62|5741.52|5741.52|0
1655709300000|2022-06-20 07:15:00|5738.88|5738.88|5730.07|5730.07|5738.88|5738.88|5726.95|5726.95|0
1655709600000|2022-06-20 07:20:00|5731.65|5731.65|5740.17|5740.17|5740.17|5740.17|5731.63|5731.63|0
1655709900000|2022-06-20 07:25:00|5748.06|5748.06|5751.33|5751.33|5751.33|5751.33|5745.75|5745.75|0
1655710200000|2022-06-20 07:30:00|5752.6|5752.6|5745.92|5745.92|5752.6|5752.6|5745.92|5745.92|0
1655710500000|2022-06-20 07:35:00|5744.96|5744.96|5746.03|5746.03|5746.03|5746.03|5743.69|5743.69|0
1655710800000|2022-06-20 07:40:00|5745.75|5745.75|5744.37|5744.37|5746.24|5746.24|5743.58|5743.58|0
1655711100000|2022-06-20 07:45:00|5744.49|5744.49|5739.31|5739.31|5744.49|5744.49|5739.31|5739.31|0
1655711400000|2022-06-20 07:50:00|5738.19|5738.19|5738.38|5738.38|5739.61|5739.61|5738.19|5738.19|0
1655711700000|2022-06-20 07:55:00|5738.07|5738.07|5742.31|5742.31|5742.45|5742.45|5738.07|5738.07|0
1655712000000|2022-06-20 08:00:00|5746.65|5746.65|5748.77|5748.77|5749.26|5749.26|5746.65|5746.65|0
1655712300000|2022-06-20 08:05:00|5747.67|5747.67|5753.85|5753.85|5753.95|5753.95|5747.67|5747.67|0
1655712600000|2022-06-20 08:10:00|5754.14|5754.14|5750.46|5750.46|5755.79|5755.79|5750.46|5750.46|0
1655712900000|2022-06-20 08:15:00|5749.82|5749.82|5749.67|5749.67|5751.46|5751.46|5748.92|5748.92|0
1655713200000|2022-06-20 08:20:00|5750.17|5750.17|5754.18|5754.18|5754.18|5754.18|5749.56|5749.56|0
1655713500000|2022-06-20 08:25:00|5753.52|5753.52|5756.1|5756.1|5756.23|5756.23|5753.52|5753.52|0
1655713800000|2022-06-20 08:30:00|5759.91|5759.91|5762.25|5762.25|5762.25|5762.25|5759.91|5759.91|0
1655714100000|2022-06-20 08:35:00|5767.61|5767.61|5768.12|5768.12|5768.12|5768.12|5767.01|5767.01|0
1655714400000|2022-06-20 08:40:00|5768.85|5768.85|5773.96|5773.96|5774.13|5774.13|5768.85|5768.85|0
1655714700000|2022-06-20 08:45:00|5773.47|5773.47|5774.97|5774.97|5774.97|5774.97|5773.47|5773.47|0
1655715000000|2022-06-20 08:50:00|5776.43|5776.43|5778.8|5778.8|5778.8|5778.8|5776.43|5776.43|0
1655715300000|2022-06-20 08:55:00|5777.52|5777.52|5776.05|5776.05|5777.52|5777.52|5774.12|5774.12|0
1655715600000|2022-06-20 09:00:00|5776.12|5776.12|5768.14|5768.14|5776.12|5776.12|5768.14|5768.14|0
1655715900000|2022-06-20 09:05:00|5766.9|5766.9|5763.54|5763.54|5766.9|5766.9|5763.54|5763.54|0
1655716200000|2022-06-20 09:10:00|5764.07|5764.07|5760.58|5760.58|5764.07|5764.07|5760.58|5760.58|0
1655716500000|2022-06-20 09:15:00|5753.68|5753.68|5754.27|5754.27|5754.94|5754.94|5753.68|5753.68|0
1655716800000|2022-06-20 09:20:00|5754.49|5754.49|5755.24|5755.24|5755.48|5755.48|5754.49|5754.49|0
1655717100000|2022-06-20 09:25:00|5758.08|5758.08|5764.44|5764.44|5764.51|5764.51|5758.08|5758.08|0
1655717400000|2022-06-20 09:30:00|5763.58|5763.58|5762.04|5762.04|5763.64|5763.64|5762.04|5762.04|0
1655717700000|2022-06-20 09:35:00|5760.2|5760.2|5757.73|5757.73|5760.2|5760.2|5755.86|5755.86|0
1655718000000|2022-06-20 09:40:00|5758.88|5758.88|5757.66|5757.66|5758.88|5758.88|5756.99|5756.99|0
1655718300000|2022-06-20 09:45:00|5757.78|5757.78|5756.26|5756.26|5757.78|5757.78|5754.59|5754.59|0
1655718600000|2022-06-20 09:50:00|5756.13|5756.13|5756.53|5756.53|5756.53|5756.53|5755.97|5755.97|0
1655718900000|2022-06-20 09:55:00|5756.29|5756.29|5757.53|5757.53|5757.53|5757.53|5756.14|5756.14|0
1655719200000|2022-06-20 10:00:00|5758.47|5758.47|5764.73|5764.73|5765.87|5765.87|5758.47|5758.47|0
1655719500000|2022-06-20 10:05:00|5766.52|5766.52|5767.78|5767.78|5767.78|5767.78|5766.2|5766.2|0
1655719800000|2022-06-20 10:10:00|5767.82|5767.82|5767.27|5767.27|5769.34|5769.34|5765.68|5765.68|0
1655720100000|2022-06-20 10:15:00|5770.94|5770.94|5771.38|5771.38|5772.66|5772.66|5770.94|5770.94|0
1655720400000|2022-06-20 10:20:00|5770.05|5770.05|5770.98|5770.98|5770.98|5770.98|5770.05|5770.05|0
1655720700000|2022-06-20 10:25:00|5770.7|5770.7|5771.97|5771.97|5771.97|5771.97|5769.47|5769.47|0
1655721000000|2022-06-20 10:30:00|5772.58|5772.58|5774.08|5774.08|5774.08|5774.08|5772.28|5772.28|0
1655721300000|2022-06-20 10:35:00|5774.62|5774.62|5774.08|5774.08|5775.36|5775.36|5774.08|5774.08|0
1655721600000|2022-06-20 10:40:00|5774.68|5774.68|5774.19|5774.19|5775.42|5775.42|5774.01|5774.01|0
1655721900000|2022-06-20 10:45:00|5774.67|5774.67|5775.24|5775.24|5775.24|5775.24|5773.39|5773.39|0
1655722200000|2022-06-20 10:50:00|5775.72|5775.72|5776.08|5776.08|5776.25|5776.25|5775.41|5775.41|0
1655722500000|2022-06-20 10:55:00|5776|5776|5772.78|5772.78|5776.79|5776.79|5772.78|5772.78|0
1655722800000|2022-06-20 11:00:00|5773|5773|5773.91|5773.91|5774.69|5774.69|5773|5773|0
1655723100000|2022-06-20 11:05:00|5770.58|5770.58|5768.44|5768.44|5770.58|5770.58|5768.05|5768.05|0
1655723400000|2022-06-20 11:10:00|5768.6|5768.6|5768.14|5768.14|5769.12|5769.12|5768.14|5768.14|0
1655723700000|2022-06-20 11:15:00|5769.02|5769.02|5770.84|5770.84|5770.94|5770.94|5769.02|5769.02|0
1655724000000|2022-06-20 11:20:00|5770.58|5770.58|5767.22|5767.22|5770.58|5770.58|5766.72|5766.72|0
1655724300000|2022-06-20 11:25:00|5767.07|5767.07|5769.11|5769.11|5769.11|5769.11|5767.07|5767.07|0
1655724600000|2022-06-20 11:30:00|5769.09|5769.09|5770.36|5770.36|5770.36|5770.36|5769.09|5769.09|0
1655724900000|2022-06-20 11:35:00|5770.61|5770.61|5773.86|5773.86|5774.63|5774.63|5770.61|5770.61|0
1655725200000|2022-06-20 11:40:00|5773.19|5773.19|5774.06|5774.06|5775.02|5775.02|5773.19|5773.19|0
1655725500000|2022-06-20 11:45:00|5776.01|5776.01|5775|5775|5776.01|5776.01|5775|5775|0
1655725800000|2022-06-20 11:50:00|5775.28|5775.28|5773.66|5773.66|5776.07|5776.07|5773.66|5773.66|0
1655726100000|2022-06-20 11:55:00|5773.06|5773.06|5774.07|5774.07|5775.4|5775.4|5773.06|5773.06|0
1655726400000|2022-06-20 12:00:00|5774.92|5774.92|5772.57|5772.57|5774.96|5774.96|5772.57|5772.57|0
1655726700000|2022-06-20 12:05:00|5772.6|5772.6|5774.47|5774.47|5774.55|5774.55|5772.6|5772.6|0
1655727000000|2022-06-20 12:10:00|5774.05|5774.05|5771.82|5771.82|5774.05|5774.05|5771.39|5771.39|0
1655727300000|2022-06-20 12:15:00|5771.99|5771.99|5769.85|5769.85|5771.99|5771.99|5768.3|5768.3|0
1655727600000|2022-06-20 12:20:00|5769.57|5769.57|5769.58|5769.58|5769.58|5769.58|5768.83|5768.83|0
1655727900000|2022-06-20 12:25:00|5772.55|5772.55|5768.46|5768.46|5772.55|5772.55|5768.46|5768.46|0
1655728200000|2022-06-20 12:30:00|5766.79|5766.79|5767.76|5767.76|5768.62|5768.62|5766.79|5766.79|0
1655728500000|2022-06-20 12:35:00|5767.22|5767.22|5766.75|5766.75|5767.83|5767.83|5766.75|5766.75|0
1655728800000|2022-06-20 12:40:00|5766.59|5766.59|5770.08|5770.08|5770.08|5770.08|5766.59|5766.59|0
1655729100000|2022-06-20 12:45:00|5769.7|5769.7|5768.86|5768.86|5770.12|5770.12|5768.86|5768.86|0
1655729400000|2022-06-20 12:50:00|5768.66|5768.66|5766.17|5766.17|5768.66|5768.66|5766.17|5766.17|0
1655729700000|2022-06-20 12:55:00|5765.29|5765.29|5765.57|5765.57|5765.92|5765.92|5765.29|5765.29|0
1655730000000|2022-06-20 13:00:00|5764.7|5764.7|5769.88|5769.88|5769.88|5769.88|5764.7|5764.7|0
1655730300000|2022-06-20 13:05:00|5769.03|5769.03|5769.14|5769.14|5769.4|5769.4|5768.84|5768.84|0
1655730600000|2022-06-20 13:10:00|5768.77|5768.77|5766.17|5766.17|5768.77|5768.77|5766.17|5766.17|0
1655730900000|2022-06-20 13:15:00|5766.06|5766.06|5767.58|5767.58|5767.58|5767.58|5765.65|5765.65|0
1655731200000|2022-06-20 13:20:00|5767.18|5767.18|5763.76|5763.76|5767.18|5767.18|5763.76|5763.76|0
1655731500000|2022-06-20 13:25:00|5763.33|5763.33|5767.83|5767.83|5767.83|5767.83|5763.33|5763.33|0
1655731800000|2022-06-20 13:30:00|5767.62|5767.62|5769.27|5769.27|5769.42|5769.42|5765.89|5765.89|0
1655732100000|2022-06-20 13:35:00|5768.4|5768.4|5772.67|5772.67|5772.67|5772.67|5768.4|5768.4|0
1655732400000|2022-06-20 13:40:00|5771.67|5771.67|5770.71|5770.71|5771.67|5771.67|5769.21|5769.21|0
1655732700000|2022-06-20 13:45:00|5770.15|5770.15|5767.74|5767.74|5770.15|5770.15|5767.74|5767.74|0
1655733000000|2022-06-20 13:50:00|5767.05|5767.05|5768.38|5768.38|5768.59|5768.59|5766.54|5766.54|0
1655733300000|2022-06-20 13:55:00|5768.5|5768.5|5766.98|5766.98|5768.7|5768.7|5766.72|5766.72|0
1655733600000|2022-06-20 14:00:00|5766.81|5766.81|5764.13|5764.13|5766.81|5766.81|5763.47|5763.47|0
1655733900000|2022-06-20 14:05:00|5765.22|5765.22|5766.22|5766.22|5766.23|5766.23|5765.22|5765.22|0
1655734200000|2022-06-20 14:10:00|5766.73|5766.73|5766.81|5766.81|5767.19|5767.19|5765.43|5765.43|0
1655734500000|2022-06-20 14:15:00|5767.2|5767.2|5766.94|5766.94|5767.2|5767.2|5765.31|5765.31|0
1655734800000|2022-06-20 14:20:00|5766.7|5766.7|5767.57|5767.57|5768.59|5768.59|5766.7|5766.7|0
1655735100000|2022-06-20 14:25:00|5766.49|5766.49|5765.83|5765.83|5768.56|5768.56|5765.83|5765.83|0
1655735400000|2022-06-20 14:30:00|5766.79|5766.79|5770.54|5770.54|5770.54|5770.54|5766.79|5766.79|0
1655735700000|2022-06-20 14:35:00|5770.33|5770.33|5765.02|5765.02|5770.33|5770.33|5765.02|5765.02|0
1655736000000|2022-06-20 14:40:00|5763.37|5763.37|5763.46|5763.46|5763.46|5763.46|5761.17|5761.17|0
1655736300000|2022-06-20 14:45:00|5762.67|5762.67|5757.62|5757.62|5762.67|5762.67|5757.62|5757.62|0
1655736600000|2022-06-20 14:50:00|5757.49|5757.49|5762.02|5762.02|5762.02|5762.02|5757.4|5757.4|0
1655736900000|2022-06-20 14:55:00|5762.55|5762.55|5760.71|5760.71|5762.55|5762.55|5760.71|5760.71|0
1655737200000|2022-06-20 15:00:00|5760.34|5760.34|5761.81|5761.81|5761.95|5761.95|5760.34|5760.34|0
1655737500000|2022-06-20 15:05:00|5762.97|5762.97|5763.58|5763.58|5763.58|5763.58|5761.95|5761.95|0
1655737800000|2022-06-20 15:10:00|5764.05|5764.05|5763.6|5763.6|5766.08|5766.08|5763.6|5763.6|0
1655738100000|2022-06-20 15:15:00|5764.64|5764.64|5763.13|5763.13|5766.47|5766.47|5763.13|5763.13|0
1655738400000|2022-06-20 15:20:00|5764.14|5764.14|5763.68|5763.68|5766.74|5766.74|5763.68|5763.68|0
1655738700000|2022-06-20 15:25:00|5761.99|5761.99|5762.23|5762.23|5762.72|5762.72|5761.64|5761.64|0
1655795700000|2022-06-21 07:15:00|5784.57|5784.57|5792.56|5792.56|5793.02|5793.02|5784.57|5784.57|0
1655796000000|2022-06-21 07:20:00|5794.68|5794.68|5793.29|5793.29|5794.68|5794.68|5792.44|5792.44|0
1655796300000|2022-06-21 07:25:00|5789.96|5789.96|5794.64|5794.64|5794.64|5794.64|5787.25|5787.25|0
1655796600000|2022-06-21 07:30:00|5793.94|5793.94|5800.15|5800.15|5800.15|5800.15|5793.94|5793.94|0
1655796900000|2022-06-21 07:35:00|5799.34|5799.34|5797.83|5797.83|5799.34|5799.34|5795.91|5795.91|0
1655797200000|2022-06-21 07:40:00|5803.29|5803.29|5803.81|5803.81|5803.81|5803.81|5802.39|5802.39|0
1655797500000|2022-06-21 07:45:00|5804.15|5804.15|5797.03|5797.03|5804.15|5804.15|5797.03|5797.03|0
1655797800000|2022-06-21 07:50:00|5796.92|5796.92|5798.08|5798.08|5798.08|5798.08|5796.87|5796.87|0
1655798100000|2022-06-21 07:55:00|5798.34|5798.34|5793.52|5793.52|5798.34|5798.34|5793.52|5793.52|0
1655798400000|2022-06-21 08:00:00|5793.57|5793.57|5790.06|5790.06|5793.57|5793.57|5789.91|5789.91|0
1655798700000|2022-06-21 08:05:00|5791.13|5791.13|5796.45|5796.45|5796.45|5796.45|5791.13|5791.13|0
1655799000000|2022-06-21 08:10:00|5797.16|5797.16|5795.9|5795.9|5798.3|5798.3|5795.9|5795.9|0
1655799300000|2022-06-21 08:15:00|5795.61|5795.61|5789.35|5789.35|5795.61|5795.61|5787.68|5787.68|0
1655799600000|2022-06-21 08:20:00|5792.53|5792.53|5794.1|5794.1|5794.1|5794.1|5792.53|5792.53|0
1655799900000|2022-06-21 08:25:00|5794.42|5794.42|5793.7|5793.7|5795.56|5795.56|5793.7|5793.7|0
1655800200000|2022-06-21 08:30:00|5792.45|5792.45|5796.07|5796.07|5796.07|5796.07|5792.45|5792.45|0
1655800500000|2022-06-21 08:35:00|5793.81|5793.81|5795.7|5795.7|5795.7|5795.7|5793.81|5793.81|0
1655800800000|2022-06-21 08:40:00|5795.57|5795.57|5796.18|5796.18|5796.18|5796.18|5794.95|5794.95|0
1655801100000|2022-06-21 08:45:00|5797.35|5797.35|5799.42|5799.42|5799.42|5799.42|5797.35|5797.35|0
1655801400000|2022-06-21 08:50:00|5798.75|5798.75|5797.48|5797.48|5798.75|5798.75|5797.48|5797.48|0
1655801700000|2022-06-21 08:55:00|5797.57|5797.57|5797.98|5797.98|5798.12|5798.12|5797.57|5797.57|0
1655802000000|2022-06-21 09:00:00|5797.5|5797.5|5797.12|5797.12|5797.58|5797.58|5796.82|5796.82|0
1655802300000|2022-06-21 09:05:00|5798.3|5798.3|5800.78|5800.78|5801.28|5801.28|5798.3|5798.3|0
1655802600000|2022-06-21 09:10:00|5801.2|5801.2|5797.82|5797.82|5802.04|5802.04|5797.58|5797.58|0
1655802900000|2022-06-21 09:15:00|5797.54|5797.54|5798.19|5798.19|5798.19|5798.19|5797.29|5797.29|0
1655803200000|2022-06-21 09:20:00|5797.55|5797.55|5792.88|5792.88|5797.55|5797.55|5792.88|5792.88|0
1655803500000|2022-06-21 09:25:00|5793.08|5793.08|5792.54|5792.54|5793.08|5793.08|5792.3|5792.3|0
1655803800000|2022-06-21 09:30:00|5791.56|5791.56|5791.37|5791.37|5791.83|5791.83|5791.37|5791.37|0
1655804100000|2022-06-21 09:35:00|5790.91|5790.91|5791.71|5791.71|5791.71|5791.71|5790.05|5790.05|0
1655804400000|2022-06-21 09:40:00|5792.45|5792.45|5793.92|5793.92|5794.4|5794.4|5792.45|5792.45|0
1655804700000|2022-06-21 09:45:00|5795.08|5795.08|5797.96|5797.96|5797.96|5797.96|5795.08|5795.08|0
1655805000000|2022-06-21 09:50:00|5798.08|5798.08|5799.36|5799.36|5800.38|5800.38|5798.08|5798.08|0
1655805300000|2022-06-21 09:55:00|5799.56|5799.56|5799.27|5799.27|5800.25|5800.25|5798.86|5798.86|0
1655805600000|2022-06-21 10:00:00|5799.32|5799.32|5799.56|5799.56|5799.64|5799.64|5799|5799|0
1655805900000|2022-06-21 10:05:00|5799.89|5799.89|5803.44|5803.44|5803.44|5803.44|5799.89|5799.89|0
1655806200000|2022-06-21 10:10:00|5803.27|5803.27|5802.97|5802.97|5803.34|5803.34|5802.18|5802.18|0
1655806500000|2022-06-21 10:15:00|5802.28|5802.28|5807|5807|5807|5807|5802.28|5802.28|0
1655806800000|2022-06-21 10:20:00|5807.76|5807.76|5808.76|5808.76|5811|5811|5807.76|5807.76|0
1655807100000|2022-06-21 10:25:00|5808.47|5808.47|5805.37|5805.37|5808.47|5808.47|5805.23|5805.23|0
1655807400000|2022-06-21 10:30:00|5805.51|5805.51|5807.55|5807.55|5807.55|5807.55|5805.51|5805.51|0
1655807700000|2022-06-21 10:35:00|5806.85|5806.85|5803.88|5803.88|5806.85|5806.85|5803.82|5803.82|0
1655808000000|2022-06-21 10:40:00|5802.07|5802.07|5799.34|5799.34|5802.96|5802.96|5799.34|5799.34|0
1655808300000|2022-06-21 10:45:00|5799.13|5799.13|5797.52|5797.52|5799.13|5799.13|5797.04|5797.04|0
1655808600000|2022-06-21 10:50:00|5798.57|5798.57|5797.5|5797.5|5798.57|5798.57|5797.46|5797.46|0
1655808900000|2022-06-21 10:55:00|5796.94|5796.94|5792.23|5792.23|5796.94|5796.94|5788.93|5788.93|0
1655809200000|2022-06-21 11:00:00|5791.6|5791.6|5791.91|5791.91|5791.91|5791.91|5791.6|5791.6|0
1655809500000|2022-06-21 11:05:00|5791.54|5791.54|5787.31|5787.31|5791.54|5791.54|5787.31|5787.31|0
1655809800000|2022-06-21 11:10:00|5786.89|5786.89|5789.49|5789.49|5789.49|5789.49|5786.89|5786.89|0
1655810100000|2022-06-21 11:15:00|5793.39|5793.39|5795.82|5795.82|5796.05|5796.05|5793.39|5793.39|0
1655810400000|2022-06-21 11:20:00|5795.71|5795.71|5796.8|5796.8|5798.34|5798.34|5795.71|5795.71|0
1655810700000|2022-06-21 11:25:00|5799.38|5799.38|5801.11|5801.11|5801.11|5801.11|5798.4|5798.4|0
1655811000000|2022-06-21 11:30:00|5801.56|5801.56|5801.34|5801.34|5801.73|5801.73|5800.96|5800.96|0
1655811300000|2022-06-21 11:35:00|5801.24|5801.24|5800.24|5800.24|5801.24|5801.24|5800.24|5800.24|0
1655811600000|2022-06-21 11:40:00|5799.07|5799.07|5799.33|5799.33|5799.33|5799.33|5798.98|5798.98|0
1655811900000|2022-06-21 11:45:00|5798.77|5798.77|5796.85|5796.85|5798.77|5798.77|5795.96|5795.96|0
1655812200000|2022-06-21 11:50:00|5797.09|5797.09|5791.49|5791.49|5797.09|5797.09|5791.49|5791.49|0
1655812500000|2022-06-21 11:55:00|5791.63|5791.63|5793.29|5793.29|5793.89|5793.89|5791.63|5791.63|0
1655812800000|2022-06-21 12:00:00|5792.62|5792.62|5787.86|5787.86|5792.62|5792.62|5787.52|5787.52|0
1655813100000|2022-06-21 12:05:00|5788.36|5788.36|5788.15|5788.15|5790.25|5790.25|5788.15|5788.15|0
1655813400000|2022-06-21 12:10:00|5788.9|5788.9|5791.27|5791.27|5791.27|5791.27|5788.9|5788.9|0
1655813700000|2022-06-21 12:15:00|5792.46|5792.46|5794.81|5794.81|5796.61|5796.61|5792.46|5792.46|0
1655814000000|2022-06-21 12:20:00|5795.15|5795.15|5796.85|5796.85|5797.91|5797.91|5795.15|5795.15|0
1655814300000|2022-06-21 12:25:00|5795.69|5795.69|5797.03|5797.03|5797.03|5797.03|5795.66|5795.66|0
1655814600000|2022-06-21 12:30:00|5795.49|5795.49|5793.54|5793.54|5795.49|5795.49|5793.54|5793.54|0
1655814900000|2022-06-21 12:35:00|5793.22|5793.22|5793.31|5793.31|5793.64|5793.64|5793.22|5793.22|0
1655815200000|2022-06-21 12:40:00|5790.77|5790.77|5790.43|5790.43|5791.08|5791.08|5790.21|5790.21|0
1655815500000|2022-06-21 12:45:00|5789.86|5789.86|5791.76|5791.76|5791.76|5791.76|5789.51|5789.51|0
1655815800000|2022-06-21 12:50:00|5792.39|5792.39|5791.82|5791.82|5792.91|5792.91|5791.82|5791.82|0
1655816100000|2022-06-21 12:55:00|5792.01|5792.01|5789.27|5789.27|5792.08|5792.08|5789.27|5789.27|0
1655816400000|2022-06-21 13:00:00|5789.07|5789.07|5793.01|5793.01|5793.01|5793.01|5788.04|5788.04|0
1655816700000|2022-06-21 13:05:00|5793.66|5793.66|5791.49|5791.49|5793.66|5793.66|5791.49|5791.49|0
1655817000000|2022-06-21 13:10:00|5792.01|5792.01|5790.58|5790.58|5792.01|5792.01|5790.47|5790.47|0
1655817300000|2022-06-21 13:15:00|5790.94|5790.94|5790.95|5790.95|5792.3|5792.3|5790.94|5790.94|0
1655817600000|2022-06-21 13:20:00|5791.08|5791.08|5789.43|5789.43|5791.33|5791.33|5789.18|5789.18|0
1655817900000|2022-06-21 13:25:00|5789.01|5789.01|5784.55|5784.55|5789.01|5789.01|5784.55|5784.55|0
1655818200000|2022-06-21 13:30:00|5787.03|5787.03|5784.77|5784.77|5787.03|5787.03|5784.15|5784.15|0
1655818500000|2022-06-21 13:35:00|5782.03|5782.03|5780.77|5780.77|5784.51|5784.51|5780.77|5780.77|0
1655818800000|2022-06-21 13:40:00|5779.99|5779.99|5780.52|5780.52|5784.29|5784.29|5779.99|5779.99|0
1655819100000|2022-06-21 13:45:00|5778.03|5778.03|5773.46|5773.46|5778.03|5778.03|5769.31|5769.31|0
1655819400000|2022-06-21 13:50:00|5772.75|5772.75|5775.12|5775.12|5775.12|5775.12|5770.65|5770.65|0
1655819700000|2022-06-21 13:55:00|5774.67|5774.67|5779.12|5779.12|5779.12|5779.12|5774.67|5774.67|0
1655820000000|2022-06-21 14:00:00|5785.54|5785.54|5780.54|5780.54|5785.54|5785.54|5780.15|5780.15|0
1655820300000|2022-06-21 14:05:00|5779.57|5779.57|5779.49|5779.49|5779.57|5779.57|5778.35|5778.35|0
1655820600000|2022-06-21 14:10:00|5778.43|5778.43|5779.26|5779.26|5779.26|5779.26|5776.96|5776.96|0
1655820900000|2022-06-21 14:15:00|5783.32|5783.32|5790.44|5790.44|5790.44|5790.44|5783.2|5783.2|0
1655821200000|2022-06-21 14:20:00|5789.13|5789.13|5791.92|5791.92|5792.46|5792.46|5789.13|5789.13|0
1655821500000|2022-06-21 14:25:00|5791.59|5791.59|5783.37|5783.37|5791.59|5791.59|5783.37|5783.37|0
1655821800000|2022-06-21 14:30:00|5783.81|5783.81|5785.12|5785.12|5785.12|5785.12|5783.81|5783.81|0
1655822100000|2022-06-21 14:35:00|5784.68|5784.68|5781.55|5781.55|5784.68|5784.68|5779.86|5779.86|0
1655822400000|2022-06-21 14:40:00|5781.76|5781.76|5783.18|5783.18|5783.18|5783.18|5780.45|5780.45|0
1655822700000|2022-06-21 14:45:00|5784.09|5784.09|5787.84|5787.84|5787.84|5787.84|5784.09|5784.09|0
1655823000000|2022-06-21 14:50:00|5787.51|5787.51|5791.67|5791.67|5791.67|5791.67|5787.4|5787.4|0
1655823300000|2022-06-21 14:55:00|5792.4|5792.4|5790.2|5790.2|5793.43|5793.43|5789.17|5789.17|0
1655823600000|2022-06-21 15:00:00|5791.52|5791.52|5790.84|5790.84|5791.61|5791.61|5790.84|5790.84|0
1655823900000|2022-06-21 15:05:00|5792.59|5792.59|5791.24|5791.24|5792.59|5792.59|5789.86|5789.86|0
1655824200000|2022-06-21 15:10:00|5790.42|5790.42|5788.84|5788.84|5790.42|5790.42|5788.84|5788.84|0
1655824500000|2022-06-21 15:15:00|5789.08|5789.08|5789|5789|5789.08|5789.08|5786.62|5786.62|0
1655824800000|2022-06-21 15:20:00|5788.56|5788.56|5790.47|5790.47|5793.42|5793.42|5788.56|5788.56|0
1655825100000|2022-06-21 15:25:00|5788.95|5788.95|5785.36|5785.36|5788.95|5788.95|5785.04|5785.04|0
1655882100000|2022-06-22 07:15:00|5694.94|5694.94|5700.4|5700.4|5702.13|5702.13|5694.94|5694.94|0
1655882400000|2022-06-22 07:20:00|5690.38|5690.38|5677.85|5677.85|5690.38|5690.38|5677.65|5677.65|0
1655882700000|2022-06-22 07:25:00|5677.7|5677.7|5682.02|5682.02|5683.45|5683.45|5675.66|5675.66|0
1655883000000|2022-06-22 07:30:00|5682.2|5682.2|5685.45|5685.45|5685.45|5685.45|5680.01|5680.01|0
1655883300000|2022-06-22 07:35:00|5683.3|5683.3|5679.95|5679.95|5686.12|5686.12|5679.95|5679.95|0
1655883600000|2022-06-22 07:40:00|5680.5|5680.5|5679.24|5679.24|5680.5|5680.5|5676.74|5676.74|0
1655883900000|2022-06-22 07:45:00|5678.18|5678.18|5674.72|5674.72|5679.13|5679.13|5674.47|5674.47|0
1655884200000|2022-06-22 07:50:00|5674.45|5674.45|5675.6|5675.6|5678.8|5678.8|5674.45|5674.45|0
1655884500000|2022-06-22 07:55:00|5672.88|5672.88|5682.75|5682.75|5682.75|5682.75|5671.84|5671.84|0
1655884800000|2022-06-22 08:00:00|5678.23|5678.23|5662.17|5662.17|5678.23|5678.23|5662.17|5662.17|0
1655885100000|2022-06-22 08:05:00|5662.19|5662.19|5659.58|5659.58|5662.62|5662.62|5657.43|5657.43|0
1655885400000|2022-06-22 08:10:00|5661.13|5661.13|5660.98|5660.98|5661.61|5661.61|5660.8|5660.8|0
1655885700000|2022-06-22 08:15:00|5661.51|5661.51|5654.27|5654.27|5661.51|5661.51|5654.27|5654.27|0
1655886000000|2022-06-22 08:20:00|5653.24|5653.24|5653.98|5653.98|5656.28|5656.28|5652.37|5652.37|0
1655886300000|2022-06-22 08:25:00|5655.81|5655.81|5660.62|5660.62|5661.84|5661.84|5655.81|5655.81|0
1655886600000|2022-06-22 08:30:00|5660.45|5660.45|5660.76|5660.76|5661.99|5661.99|5659.89|5659.89|0
1655886900000|2022-06-22 08:35:00|5660.89|5660.89|5667.05|5667.05|5667.89|5667.89|5660.89|5660.89|0
1655887200000|2022-06-22 08:40:00|5665.39|5665.39|5661.6|5661.6|5665.39|5665.39|5661.6|5661.6|0
1655887500000|2022-06-22 08:45:00|5661.16|5661.16|5658.43|5658.43|5661.16|5661.16|5658.43|5658.43|0
1655887800000|2022-06-22 08:50:00|5657.06|5657.06|5660.09|5660.09|5661.12|5661.12|5657.06|5657.06|0
1655888100000|2022-06-22 08:55:00|5663.19|5663.19|5669.42|5669.42|5669.42|5669.42|5663.19|5663.19|0
1655888400000|2022-06-22 09:00:00|5668.64|5668.64|5665.25|5665.25|5669.5|5669.5|5665.25|5665.25|0
1655888700000|2022-06-22 09:05:00|5665.12|5665.12|5663.62|5663.62|5665.24|5665.24|5662.24|5662.24|0
1655889000000|2022-06-22 09:10:00|5663.81|5663.81|5657.28|5657.28|5663.81|5663.81|5656.89|5656.89|0
1655889300000|2022-06-22 09:15:00|5657.76|5657.76|5665.59|5665.59|5665.59|5665.59|5657.76|5657.76|0
1655889600000|2022-06-22 09:20:00|5667.12|5667.12|5671.14|5671.14|5671.14|5671.14|5667.01|5667.01|0
1655889900000|2022-06-22 09:25:00|5671.32|5671.32|5671.03|5671.03|5671.32|5671.32|5669.56|5669.56|0
1655890200000|2022-06-22 09:30:00|5670.07|5670.07|5669.03|5669.03|5671.66|5671.66|5669.03|5669.03|0
1655890500000|2022-06-22 09:35:00|5667.47|5667.47|5672.84|5672.84|5673.1|5673.1|5667.47|5667.47|0
1655890800000|2022-06-22 09:40:00|5673.29|5673.29|5668.57|5668.57|5673.29|5673.29|5668.57|5668.57|0
1655891100000|2022-06-22 09:45:00|5670.54|5670.54|5666.93|5666.93|5671.26|5671.26|5666.93|5666.93|0
1655891400000|2022-06-22 09:50:00|5664.87|5664.87|5667.62|5667.62|5668.12|5668.12|5664.87|5664.87|0
1655891700000|2022-06-22 09:55:00|5669.46|5669.46|5665.26|5665.26|5669.46|5669.46|5665.22|5665.22|0
1655892000000|2022-06-22 10:00:00|5664.65|5664.65|5663.52|5663.52|5664.65|5664.65|5662.99|5662.99|0
1655892300000|2022-06-22 10:05:00|5664.76|5664.76|5666.63|5666.63|5666.63|5666.63|5664.76|5664.76|0
1655892600000|2022-06-22 10:10:00|5667.08|5667.08|5667.5|5667.5|5667.5|5667.5|5666.08|5666.08|0
1655892900000|2022-06-22 10:15:00|5668.02|5668.02|5666.39|5666.39|5668.02|5668.02|5665.82|5665.82|0
1655893200000|2022-06-22 10:20:00|5666.12|5666.12|5670.73|5670.73|5670.73|5670.73|5666.12|5666.12|0
1655893500000|2022-06-22 10:25:00|5671.21|5671.21|5668.51|5668.51|5671.58|5671.58|5668.21|5668.21|0
1655893800000|2022-06-22 10:30:00|5669.2|5669.2|5667.9|5667.9|5669.65|5669.65|5667.9|5667.9|0
1655894100000|2022-06-22 10:35:00|5669.67|5669.67|5669.44|5669.44|5670.47|5670.47|5669.28|5669.28|0
1655894400000|2022-06-22 10:40:00|5668.57|5668.57|5666.13|5666.13|5668.81|5668.81|5666.13|5666.13|0
1655894700000|2022-06-22 10:45:00|5667.62|5667.62|5669.21|5669.21|5669.38|5669.38|5667.62|5667.62|0
1655895000000|2022-06-22 10:50:00|5669.2|5669.2|5665.78|5665.78|5669.2|5669.2|5665.78|5665.78|0
1655895300000|2022-06-22 10:55:00|5664.43|5664.43|5662.1|5662.1|5664.43|5664.43|5662.1|5662.1|0
1655895600000|2022-06-22 11:00:00|5657.48|5657.48|5666.34|5666.34|5666.34|5666.34|5657.48|5657.48|0
1655895900000|2022-06-22 11:05:00|5666.59|5666.59|5666.97|5666.97|5667.62|5667.62|5666.55|5666.55|0
1655896200000|2022-06-22 11:10:00|5668.62|5668.62|5669.77|5669.77|5669.77|5669.77|5667.95|5667.95|0
1655896500000|2022-06-22 11:15:00|5669.15|5669.15|5670.39|5670.39|5672.24|5672.24|5669.15|5669.15|0
1655896800000|2022-06-22 11:20:00|5672.23|5672.23|5670.4|5670.4|5672.23|5672.23|5670.4|5670.4|0
1655897100000|2022-06-22 11:25:00|5669.94|5669.94|5670.63|5670.63|5670.63|5670.63|5669.32|5669.32|0
1655897400000|2022-06-22 11:30:00|5669.5|5669.5|5667.95|5667.95|5670.12|5670.12|5667.95|5667.95|0
1655897700000|2022-06-22 11:35:00|5667.12|5667.12|5665.17|5665.17|5667.12|5667.12|5664.28|5664.28|0
1655898000000|2022-06-22 11:40:00|5665.76|5665.76|5665.16|5665.16|5666.1|5666.1|5664.64|5664.64|0
1655898300000|2022-06-22 11:45:00|5666.34|5666.34|5669.6|5669.6|5669.6|5669.6|5666.34|5666.34|0
1655898600000|2022-06-22 11:50:00|5670.08|5670.08|5669.46|5669.46|5670.7|5670.7|5669.42|5669.42|0
1655898900000|2022-06-22 11:55:00|5669.52|5669.52|5668.52|5668.52|5669.52|5669.52|5668.52|5668.52|0
1655899200000|2022-06-22 12:00:00|5667.6|5667.6|5664.76|5664.76|5667.6|5667.6|5664.76|5664.76|0
1655899500000|2022-06-22 12:05:00|5666.79|5666.79|5666.78|5666.78|5668.64|5668.64|5665.88|5665.88|0
1655899800000|2022-06-22 12:10:00|5667.06|5667.06|5667.43|5667.43|5667.43|5667.43|5666.02|5666.02|0
1655900100000|2022-06-22 12:15:00|5667.55|5667.55|5665.15|5665.15|5668.23|5668.23|5665.15|5665.15|0
1655900400000|2022-06-22 12:20:00|5663.55|5663.55|5667.32|5667.32|5667.32|5667.32|5663.55|5663.55|0
1655900700000|2022-06-22 12:25:00|5668.26|5668.26|5670.47|5670.47|5670.65|5670.65|5668.26|5668.26|0
1655901000000|2022-06-22 12:30:00|5669.46|5669.46|5662.85|5662.85|5669.46|5669.46|5662.62|5662.62|0
1655901300000|2022-06-22 12:35:00|5663.56|5663.56|5661.52|5661.52|5664|5664|5661.52|5661.52|0
1655901600000|2022-06-22 12:40:00|5661.5|5661.5|5663.78|5663.78|5663.78|5663.78|5661.5|5661.5|0
1655901900000|2022-06-22 12:45:00|5664.07|5664.07|5665.2|5665.2|5665.58|5665.58|5663.38|5663.38|0
1655902200000|2022-06-22 12:50:00|5664.73|5664.73|5669.61|5669.61|5669.61|5669.61|5664.73|5664.73|0
1655902500000|2022-06-22 12:55:00|5668.34|5668.34|5670.68|5670.68|5671.31|5671.31|5668.34|5668.34|0
1655902800000|2022-06-22 13:00:00|5670.34|5670.34|5668.75|5668.75|5670.94|5670.94|5668|5668|0
1655903100000|2022-06-22 13:05:00|5671.27|5671.27|5672.08|5672.08|5672.08|5672.08|5670.61|5670.61|0
1655903400000|2022-06-22 13:10:00|5673.43|5673.43|5676.23|5676.23|5676.9|5676.9|5673.43|5673.43|0
1655903700000|2022-06-22 13:15:00|5678.17|5678.17|5673.95|5673.95|5678.17|5678.17|5673.73|5673.73|0
1655904000000|2022-06-22 13:20:00|5674.94|5674.94|5679.84|5679.84|5679.84|5679.84|5674.94|5674.94|0
1655904300000|2022-06-22 13:25:00|5679.56|5679.56|5684.41|5684.41|5684.41|5684.41|5677.67|5677.67|0
1655904600000|2022-06-22 13:30:00|5686.72|5686.72|5698.22|5698.22|5698.22|5698.22|5686.72|5686.72|0
1655904900000|2022-06-22 13:35:00|5699.37|5699.37|5706.47|5706.47|5706.47|5706.47|5699.37|5699.37|0
1655905200000|2022-06-22 13:40:00|5700.71|5700.71|5694.68|5694.68|5700.71|5700.71|5692.7|5692.7|0
1655905500000|2022-06-22 13:45:00|5699.59|5699.59|5703.54|5703.54|5703.54|5703.54|5699.59|5699.59|0
1655905800000|2022-06-22 13:50:00|5702.62|5702.62|5708.8|5708.8|5708.8|5708.8|5701.8|5701.8|0
1655906100000|2022-06-22 13:55:00|5714.74|5714.74|5719.69|5719.69|5720.87|5720.87|5714.74|5714.74|0
1655906400000|2022-06-22 14:00:00|5714.89|5714.89|5716.1|5716.1|5716.72|5716.72|5714.89|5714.89|0
1655906700000|2022-06-22 14:05:00|5717.78|5717.78|5725.38|5725.38|5725.38|5725.38|5716.06|5716.06|0
1655907000000|2022-06-22 14:10:00|5726.13|5726.13|5732.61|5732.61|5732.61|5732.61|5726.13|5726.13|0
1655907300000|2022-06-22 14:15:00|5736.09|5736.09|5747.32|5747.32|5747.32|5747.32|5736.09|5736.09|0
1655907600000|2022-06-22 14:20:00|5749.48|5749.48|5753.03|5753.03|5753.03|5753.03|5746.81|5746.81|0
1655907900000|2022-06-22 14:25:00|5754.63|5754.63|5757.11|5757.11|5757.23|5757.23|5754.63|5754.63|0
1655908200000|2022-06-22 14:30:00|5757.32|5757.32|5758.75|5758.75|5758.75|5758.75|5756.99|5756.99|0
1655908500000|2022-06-22 14:35:00|5757.56|5757.56|5767.32|5767.32|5767.32|5767.32|5757.56|5757.56|0
1655908800000|2022-06-22 14:40:00|5765.27|5765.27|5760.47|5760.47|5765.27|5765.27|5760.47|5760.47|0
1655909100000|2022-06-22 14:45:00|5759.75|5759.75|5758.79|5758.79|5762.25|5762.25|5757.48|5757.48|0
1655909400000|2022-06-22 14:50:00|5756.56|5756.56|5760.52|5760.52|5760.63|5760.63|5756.56|5756.56|0
1655909700000|2022-06-22 14:55:00|5760.55|5760.55|5759.13|5759.13|5760.74|5760.74|5758.63|5758.63|0
1655910000000|2022-06-22 15:00:00|5760.17|5760.17|5751.04|5751.04|5760.17|5760.17|5751.04|5751.04|0
1655910300000|2022-06-22 15:05:00|5751.01|5751.01|5750.15|5750.15|5751.35|5751.35|5747.88|5747.88|0
1655910600000|2022-06-22 15:10:00|5750.47|5750.47|5750.83|5750.83|5751.95|5751.95|5750.27|5750.27|0
1655910900000|2022-06-22 15:15:00|5752.39|5752.39|5755.06|5755.06|5758.44|5758.44|5752.39|5752.39|0
1655911200000|2022-06-22 15:20:00|5755.81|5755.81|5755.69|5755.69|5756.14|5756.14|5754.19|5754.19|0
1655911500000|2022-06-22 15:25:00|5755.3|5755.3|5756.28|5756.28|5756.28|5756.28|5752.88|5752.88|0
1655968500000|2022-06-23 07:15:00|5727.85|5727.85|5707.12|5707.12|5727.85|5727.85|5707.12|5707.12|0
1655968800000|2022-06-23 07:20:00|5711.82|5711.82|5704.82|5704.82|5712.4|5712.4|5704.44|5704.44|0
1655969100000|2022-06-23 07:25:00|5703.32|5703.32|5704.76|5704.76|5705.14|5705.14|5703.32|5703.32|0
1655969400000|2022-06-23 07:30:00|5707.42|5707.42|5709.93|5709.93|5709.93|5709.93|5700.3|5700.3|0
1655969700000|2022-06-23 07:35:00|5712.83|5712.83|5700.63|5700.63|5712.83|5712.83|5700.63|5700.63|0
1655970000000|2022-06-23 07:40:00|5703.69|5703.69|5710.62|5710.62|5710.62|5710.62|5703.68|5703.68|0
1655970300000|2022-06-23 07:45:00|5711.33|5711.33|5708.08|5708.08|5711.33|5711.33|5707.77|5707.77|0
1655970600000|2022-06-23 07:50:00|5709.81|5709.81|5707.91|5707.91|5709.81|5709.81|5707.91|5707.91|0
1655970900000|2022-06-23 07:55:00|5707.36|5707.36|5705.04|5705.04|5707.36|5707.36|5701.26|5701.26|0
1655971200000|2022-06-23 08:00:00|5707.18|5707.18|5709.64|5709.64|5709.64|5709.64|5705.53|5705.53|0
1655971500000|2022-06-23 08:05:00|5710.69|5710.69|5711.24|5711.24|5713.42|5713.42|5710.69|5710.69|0
1655971800000|2022-06-23 08:10:00|5717.52|5717.52|5730.53|5730.53|5730.53|5730.53|5717.52|5717.52|0
1655972100000|2022-06-23 08:15:00|5730.3|5730.3|5728.96|5728.96|5731.51|5731.51|5728.96|5728.96|0
1655972400000|2022-06-23 08:20:00|5730.88|5730.88|5728.74|5728.74|5730.88|5730.88|5728.24|5728.24|0
1655972700000|2022-06-23 08:25:00|5728.34|5728.34|5733.8|5733.8|5733.8|5733.8|5728.34|5728.34|0
1655973000000|2022-06-23 08:30:00|5731.96|5731.96|5725.82|5725.82|5731.96|5731.96|5725.82|5725.82|0
1655973300000|2022-06-23 08:35:00|5723.54|5723.54|5724.91|5724.91|5724.91|5724.91|5720.31|5720.31|0
1655973600000|2022-06-23 08:40:00|5722.94|5722.94|5723.14|5723.14|5725.73|5725.73|5722.94|5722.94|0
1655973900000|2022-06-23 08:45:00|5723.29|5723.29|5728.4|5728.4|5728.4|5728.4|5723.29|5723.29|0
1655974200000|2022-06-23 08:50:00|5726.66|5726.66|5727.72|5727.72|5727.72|5727.72|5725.94|5725.94|0
1655974500000|2022-06-23 08:55:00|5725.88|5725.88|5727.05|5727.05|5727.45|5727.45|5725.88|5725.88|0
1655974800000|2022-06-23 09:00:00|5727.88|5727.88|5734.83|5734.83|5734.83|5734.83|5727.88|5727.88|0
1655975100000|2022-06-23 09:05:00|5733.83|5733.83|5736.4|5736.4|5736.4|5736.4|5733.83|5733.83|0
1655975400000|2022-06-23 09:10:00|5736.28|5736.28|5739.77|5739.77|5739.77|5739.77|5736.28|5736.28|0
1655975700000|2022-06-23 09:15:00|5743.69|5743.69|5746.34|5746.34|5747.21|5747.21|5743.69|5743.69|0
1655976000000|2022-06-23 09:20:00|5746.32|5746.32|5743.93|5743.93|5746.76|5746.76|5742.77|5742.77|0
1655976300000|2022-06-23 09:25:00|5744.14|5744.14|5747.87|5747.87|5747.87|5747.87|5744.14|5744.14|0
1655976600000|2022-06-23 09:30:00|5748.43|5748.43|5746.3|5746.3|5748.43|5748.43|5745.1|5745.1|0
1655976900000|2022-06-23 09:35:00|5747.19|5747.19|5741.95|5741.95|5747.19|5747.19|5740.77|5740.77|0
1655977200000|2022-06-23 09:40:00|5740.27|5740.27|5738.95|5738.95|5740.27|5740.27|5738.93|5738.93|0
1655977500000|2022-06-23 09:45:00|5739.01|5739.01|5739.34|5739.34|5740.98|5740.98|5739.01|5739.01|0
1655977800000|2022-06-23 09:50:00|5739.15|5739.15|5739.89|5739.89|5739.94|5739.94|5738.77|5738.77|0
1655978100000|2022-06-23 09:55:00|5739.73|5739.73|5745.96|5745.96|5745.96|5745.96|5739.73|5739.73|0
1655978400000|2022-06-23 10:00:00|5746.59|5746.59|5744.26|5744.26|5746.59|5746.59|5744.26|5744.26|0
1655978700000|2022-06-23 10:05:00|5743.73|5743.73|5743.62|5743.62|5743.73|5743.73|5742.68|5742.68|0
1655979000000|2022-06-23 10:10:00|5744.91|5744.91|5749.67|5749.67|5749.67|5749.67|5744.91|5744.91|0
1655979300000|2022-06-23 10:15:00|5750.13|5750.13|5749.34|5749.34|5750.13|5750.13|5749.34|5749.34|0
1655979600000|2022-06-23 10:20:00|5749.03|5749.03|5749.03|5749.03|5749.71|5749.71|5749.03|5749.03|0
1655979900000|2022-06-23 10:25:00|5748.76|5748.76|5748.51|5748.51|5749.12|5749.12|5748.51|5748.51|0
1655980200000|2022-06-23 10:30:00|5748.55|5748.55|5747.01|5747.01|5748.55|5748.55|5746.95|5746.95|0
1655980500000|2022-06-23 10:35:00|5747.79|5747.79|5750.21|5750.21|5750.68|5750.68|5747.79|5747.79|0
1655980800000|2022-06-23 10:40:00|5751.06|5751.06|5751|5751|5751.68|5751.68|5750.74|5750.74|0
1655981100000|2022-06-23 10:45:00|5751.54|5751.54|5751.82|5751.82|5751.82|5751.82|5749.98|5749.98|0
1655981400000|2022-06-23 10:50:00|5752.71|5752.71|5754.83|5754.83|5754.83|5754.83|5752.71|5752.71|0
1655981700000|2022-06-23 10:55:00|5754.89|5754.89|5757.28|5757.28|5757.34|5757.34|5754.89|5754.89|0
1655982000000|2022-06-23 11:00:00|5756.83|5756.83|5753.65|5753.65|5756.83|5756.83|5753.65|5753.65|0
1655982300000|2022-06-23 11:05:00|5753.67|5753.67|5755.14|5755.14|5755.14|5755.14|5753.67|5753.67|0
1655982600000|2022-06-23 11:10:00|5754.64|5754.64|5754.87|5754.87|5754.87|5754.87|5754.14|5754.14|0
1655982900000|2022-06-23 11:15:00|5756.1|5756.1|5757.59|5757.59|5757.85|5757.85|5756.1|5756.1|0
1655983200000|2022-06-23 11:20:00|5756.75|5756.75|5755.43|5755.43|5756.75|5756.75|5754.7|5754.7|0
1655983500000|2022-06-23 11:25:00|5755.55|5755.55|5756.07|5756.07|5756.5|5756.5|5755.48|5755.48|0
1655983800000|2022-06-23 11:30:00|5760.38|5760.38|5760.5|5760.5|5760.5|5760.5|5759.75|5759.75|0
1655984100000|2022-06-23 11:35:00|5760.3|5760.3|5756.79|5756.79|5760.3|5760.3|5756.79|5756.79|0
1655984400000|2022-06-23 11:40:00|5756.44|5756.44|5754.82|5754.82|5757.76|5757.76|5753.99|5753.99|0
1655984700000|2022-06-23 11:45:00|5756|5756|5757.08|5757.08|5757.57|5757.57|5756|5756|0
1655985000000|2022-06-23 11:50:00|5755.49|5755.49|5752.76|5752.76|5755.49|5755.49|5752.76|5752.76|0
1655985300000|2022-06-23 11:55:00|5751.5|5751.5|5749.17|5749.17|5751.5|5751.5|5749.17|5749.17|0
1655985600000|2022-06-23 12:00:00|5748.09|5748.09|5747.87|5747.87|5748.09|5748.09|5747.62|5747.62|0
1655985900000|2022-06-23 12:05:00|5747.95|5747.95|5742.55|5742.55|5747.95|5747.95|5742.55|5742.55|0
1655986200000|2022-06-23 12:10:00|5740.79|5740.79|5738.59|5738.59|5740.94|5740.94|5738.07|5738.07|0
1655986500000|2022-06-23 12:15:00|5738.22|5738.22|5739.68|5739.68|5739.68|5739.68|5738.22|5738.22|0
1655986800000|2022-06-23 12:20:00|5738.67|5738.67|5736.67|5736.67|5738.67|5738.67|5736.67|5736.67|0
1655987100000|2022-06-23 12:25:00|5736.38|5736.38|5737.7|5737.7|5737.7|5737.7|5736.38|5736.38|0
1655987400000|2022-06-23 12:30:00|5737.08|5737.08|5734.8|5734.8|5737.42|5737.42|5734.8|5734.8|0
1655987700000|2022-06-23 12:35:00|5734.06|5734.06|5732.07|5732.07|5734.06|5734.06|5731.31|5731.31|0
1655988000000|2022-06-23 12:40:00|5731.81|5731.81|5734.87|5734.87|5736.54|5736.54|5731.81|5731.81|0
1655988300000|2022-06-23 12:45:00|5732.29|5732.29|5732.51|5732.51|5732.51|5732.51|5731.98|5731.98|0
1655988600000|2022-06-23 12:50:00|5731.45|5731.45|5728.09|5728.09|5731.45|5731.45|5728.09|5728.09|0
1655988900000|2022-06-23 12:55:00|5726.75|5726.75|5724.81|5724.81|5726.75|5726.75|5724.47|5724.47|0
1655989200000|2022-06-23 13:00:00|5723.88|5723.88|5723.67|5723.67|5725.18|5725.18|5723.05|5723.05|0
1655989500000|2022-06-23 13:05:00|5723.59|5723.59|5723.95|5723.95|5725.21|5725.21|5723.59|5723.59|0
1655989800000|2022-06-23 13:10:00|5723.73|5723.73|5725.43|5725.43|5725.43|5725.43|5723.23|5723.23|0
1655990100000|2022-06-23 13:15:00|5725.51|5725.51|5726|5726|5726|5726|5725.2|5725.2|0
1655990400000|2022-06-23 13:20:00|5726.02|5726.02|5725.83|5725.83|5726.7|5726.7|5725.53|5725.53|0
1655990700000|2022-06-23 13:25:00|5725.12|5725.12|5724.82|5724.82|5725.12|5725.12|5722.94|5722.94|0
1655991000000|2022-06-23 13:30:00|5724.68|5724.68|5725.74|5725.74|5725.74|5725.74|5723.6|5723.6|0
1655991300000|2022-06-23 13:35:00|5725.63|5725.63|5709.36|5709.36|5725.63|5725.63|5709.36|5709.36|0
1655991600000|2022-06-23 13:40:00|5706.84|5706.84|5710.28|5710.28|5710.28|5710.28|5706.84|5706.84|0
1655991900000|2022-06-23 13:45:00|5710.18|5710.18|5708.75|5708.75|5710.18|5710.18|5708.75|5708.75|0
1655992200000|2022-06-23 13:50:00|5706.73|5706.73|5703.64|5703.64|5706.73|5706.73|5703.64|5703.64|0
1655992500000|2022-06-23 13:55:00|5704.38|5704.38|5714.38|5714.38|5714.38|5714.38|5704.38|5704.38|0
1655992800000|2022-06-23 14:00:00|5718.12|5718.12|5723.1|5723.1|5723.1|5723.1|5718.12|5718.12|0
1655993100000|2022-06-23 14:05:00|5728.94|5728.94|5726.78|5726.78|5731.06|5731.06|5726.78|5726.78|0
1655993400000|2022-06-23 14:10:00|5723.24|5723.24|5722.89|5722.89|5723.64|5723.64|5721.24|5721.24|0
1655993700000|2022-06-23 14:15:00|5725.29|5725.29|5723.36|5723.36|5725.29|5725.29|5723.36|5723.36|0
1655994000000|2022-06-23 14:20:00|5721.52|5721.52|5727.62|5727.62|5727.62|5727.62|5721.52|5721.52|0
1655994300000|2022-06-23 14:25:00|5728.87|5728.87|5726.06|5726.06|5728.87|5728.87|5722.06|5722.06|0
1655994600000|2022-06-23 14:30:00|5725.66|5725.66|5729.73|5729.73|5731.05|5731.05|5725.66|5725.66|0
1655994900000|2022-06-23 14:35:00|5730.24|5730.24|5733.38|5733.38|5733.38|5733.38|5730.24|5730.24|0
1655995200000|2022-06-23 14:40:00|5736.18|5736.18|5737.41|5737.41|5737.41|5737.41|5735.63|5735.63|0
1655995500000|2022-06-23 14:45:00|5738.76|5738.76|5739.21|5739.21|5739.21|5739.21|5737.94|5737.94|0
1655995800000|2022-06-23 14:50:00|5741.96|5741.96|5746.88|5746.88|5746.88|5746.88|5741.96|5741.96|0
1655996100000|2022-06-23 14:55:00|5747.24|5747.24|5747.84|5747.84|5750.02|5750.02|5747.24|5747.24|0
1655996400000|2022-06-23 15:00:00|5747.55|5747.55|5739.55|5739.55|5747.55|5747.55|5739.55|5739.55|0
1655996700000|2022-06-23 15:05:00|5737.38|5737.38|5733.86|5733.86|5737.38|5737.38|5731.88|5731.88|0
1655997000000|2022-06-23 15:10:00|5734.26|5734.26|5739|5739|5739|5739|5734.26|5734.26|0
1655997300000|2022-06-23 15:15:00|5740.37|5740.37|5739.87|5739.87|5740.37|5740.37|5738.57|5738.57|0
1655997600000|2022-06-23 15:20:00|5739.38|5739.38|5739.19|5739.19|5741.7|5741.7|5739.19|5739.19|0
1655997900000|2022-06-23 15:25:00|5737.13|5737.13|5730.2|5730.2|5737.13|5737.13|5730.2|5730.2|0
1656054900000|2022-06-24 07:15:00|5762.76|5762.76|5768.45|5768.45|5768.85|5768.85|5762.76|5762.76|0
1656055200000|2022-06-24 07:20:00|5768.68|5768.68|5769.98|5769.98|5770.56|5770.56|5766.58|5766.58|0
1656055500000|2022-06-24 07:25:00|5769.82|5769.82|5776.23|5776.23|5776.23|5776.23|5769.82|5769.82|0
1656055800000|2022-06-24 07:30:00|5776.35|5776.35|5785.37|5785.37|5785.37|5785.37|5776.35|5776.35|0
1656056100000|2022-06-24 07:35:00|5782.32|5782.32|5786.44|5786.44|5786.44|5786.44|5782.32|5782.32|0
1656056400000|2022-06-24 07:40:00|5786.7|5786.7|5786.18|5786.18|5787.64|5787.64|5786.18|5786.18|0
1656056700000|2022-06-24 07:45:00|5786.8|5786.8|5788.63|5788.63|5788.63|5788.63|5783.64|5783.64|0
1656057000000|2022-06-24 07:50:00|5789.98|5789.98|5794.1|5794.1|5794.95|5794.95|5789.98|5789.98|0
1656057300000|2022-06-24 07:55:00|5795.48|5795.48|5800.61|5800.61|5800.61|5800.61|5795.48|5795.48|0
1656057600000|2022-06-24 08:00:00|5800.99|5800.99|5804.17|5804.17|5804.17|5804.17|5800.94|5800.94|0
1656057900000|2022-06-24 08:05:00|5801.6|5801.6|5804.88|5804.88|5804.88|5804.88|5801.6|5801.6|0
1656058200000|2022-06-24 08:10:00|5805.11|5805.11|5804.53|5804.53|5805.11|5805.11|5802.9|5802.9|0
1656058500000|2022-06-24 08:15:00|5802.96|5802.96|5805.32|5805.32|5805.32|5805.32|5802.96|5802.96|0
1656058800000|2022-06-24 08:20:00|5805.56|5805.56|5803.1|5803.1|5806.06|5806.06|5803.1|5803.1|0
1656059100000|2022-06-24 08:25:00|5804.24|5804.24|5806.55|5806.55|5806.55|5806.55|5804.24|5804.24|0
1656059400000|2022-06-24 08:30:00|5805.55|5805.55|5808.66|5808.66|5808.66|5808.66|5805.55|5805.55|0
1656059700000|2022-06-24 08:35:00|5810.24|5810.24|5812.55|5812.55|5813.24|5813.24|5810.24|5810.24|0
1656060000000|2022-06-24 08:40:00|5812.36|5812.36|5812.65|5812.65|5812.65|5812.65|5811.95|5811.95|0
1656060300000|2022-06-24 08:45:00|5812.57|5812.57|5810.35|5810.35|5812.57|5812.57|5810.35|5810.35|0
1656060600000|2022-06-24 08:50:00|5809.87|5809.87|5810.63|5810.63|5810.63|5810.63|5808.44|5808.44|0
1656060900000|2022-06-24 08:55:00|5810.65|5810.65|5809.42|5809.42|5810.93|5810.93|5809.42|5809.42|0
1656061200000|2022-06-24 09:00:00|5809.19|5809.19|5804.46|5804.46|5809.19|5809.19|5804.46|5804.46|0
1656061500000|2022-06-24 09:05:00|5802.06|5802.06|5800.67|5800.67|5802.06|5802.06|5798.68|5798.68|0
1656061800000|2022-06-24 09:10:00|5801.24|5801.24|5805.38|5805.38|5806.09|5806.09|5801.24|5801.24|0
1656062100000|2022-06-24 09:15:00|5804.61|5804.61|5803.49|5803.49|5804.61|5804.61|5802.85|5802.85|0
1656062400000|2022-06-24 09:20:00|5803.99|5803.99|5803.91|5803.91|5803.99|5803.99|5802.01|5802.01|0
1656062700000|2022-06-24 09:25:00|5803.76|5803.76|5803.94|5803.94|5803.94|5803.94|5802.68|5802.68|0
1656063000000|2022-06-24 09:30:00|5804.58|5804.58|5802.51|5802.51|5804.58|5804.58|5801.96|5801.96|0
1656063300000|2022-06-24 09:35:00|5804|5804|5803.46|5803.46|5804.11|5804.11|5803.46|5803.46|0
1656063600000|2022-06-24 09:40:00|5801.67|5801.67|5801.17|5801.17|5802.37|5802.37|5800.53|5800.53|0
1656063900000|2022-06-24 09:45:00|5802.28|5802.28|5807.55|5807.55|5807.55|5807.55|5802.28|5802.28|0
1656064200000|2022-06-24 09:50:00|5805.93|5805.93|5805.88|5805.88|5805.93|5805.93|5804.94|5804.94|0
1656064500000|2022-06-24 09:55:00|5806.81|5806.81|5810.17|5810.17|5810.17|5810.17|5805.84|5805.84|0
1656064800000|2022-06-24 10:00:00|5812.3|5812.3|5811.18|5811.18|5812.3|5812.3|5811.18|5811.18|0
1656065100000|2022-06-24 10:05:00|5810.55|5810.55|5814.45|5814.45|5814.45|5814.45|5810.55|5810.55|0
1656065400000|2022-06-24 10:10:00|5816.15|5816.15|5813.39|5813.39|5816.15|5816.15|5813.25|5813.25|0
1656065700000|2022-06-24 10:15:00|5814.15|5814.15|5814.76|5814.76|5815.76|5815.76|5813.89|5813.89|0
1656066000000|2022-06-24 10:20:00|5815.03|5815.03|5814.1|5814.1|5815.83|5815.83|5814.1|5814.1|0
1656066300000|2022-06-24 10:25:00|5812.46|5812.46|5811.12|5811.12|5812.46|5812.46|5811.12|5811.12|0
1656066600000|2022-06-24 10:30:00|5811.1|5811.1|5812.28|5812.28|5812.28|5812.28|5811.1|5811.1|0
1656066900000|2022-06-24 10:35:00|5813.75|5813.75|5814.08|5814.08|5814.08|5814.08|5812.53|5812.53|0
1656067200000|2022-06-24 10:40:00|5814.07|5814.07|5814.12|5814.12|5815.12|5815.12|5814.07|5814.07|0
1656067500000|2022-06-24 10:45:00|5814.47|5814.47|5812.57|5812.57|5814.47|5814.47|5812.57|5812.57|0
1656067800000|2022-06-24 10:50:00|5812.77|5812.77|5807.02|5807.02|5812.77|5812.77|5807.02|5807.02|0
1656068100000|2022-06-24 10:55:00|5807.1|5807.1|5808.06|5808.06|5808.06|5808.06|5806.97|5806.97|0
1656068400000|2022-06-24 11:00:00|5808.35|5808.35|5808.54|5808.54|5809.25|5809.25|5808.35|5808.35|0
1656068700000|2022-06-24 11:05:00|5806.58|5806.58|5803.89|5803.89|5806.58|5806.58|5803.89|5803.89|0
1656069000000|2022-06-24 11:10:00|5805.51|5805.51|5808.11|5808.11|5808.11|5808.11|5805.44|5805.44|0
1656069300000|2022-06-24 11:15:00|5809.07|5809.07|5812.89|5812.89|5812.89|5812.89|5809.07|5809.07|0
1656069600000|2022-06-24 11:20:00|5812.6|5812.6|5811.67|5811.67|5812.6|5812.6|5811.67|5811.67|0
1656069900000|2022-06-24 11:25:00|5811.42|5811.42|5814.64|5814.64|5814.64|5814.64|5811.42|5811.42|0
1656070200000|2022-06-24 11:30:00|5816.66|5816.66|5819.91|5819.91|5819.91|5819.91|5815.77|5815.77|0
1656070500000|2022-06-24 11:35:00|5819.68|5819.68|5817.56|5817.56|5819.8|5819.8|5817.09|5817.09|0
1656070800000|2022-06-24 11:40:00|5817.47|5817.47|5817.92|5817.92|5818.78|5818.78|5817.37|5817.37|0
1656071100000|2022-06-24 11:45:00|5816.74|5816.74|5813.13|5813.13|5816.74|5816.74|5813.13|5813.13|0
1656071400000|2022-06-24 11:50:00|5811.08|5811.08|5812.65|5812.65|5813.02|5813.02|5811.08|5811.08|0
1656071700000|2022-06-24 11:55:00|5812.64|5812.64|5813.28|5813.28|5813.28|5813.28|5812.4|5812.4|0
1656072000000|2022-06-24 12:00:00|5813.57|5813.57|5812.29|5812.29|5813.57|5813.57|5811.1|5811.1|0
1656072300000|2022-06-24 12:05:00|5811.1|5811.1|5815.61|5815.61|5815.61|5815.61|5811.1|5811.1|0
1656072600000|2022-06-24 12:10:00|5815.6|5815.6|5813.36|5813.36|5815.82|5815.82|5813.36|5813.36|0
1656072900000|2022-06-24 12:15:00|5813.59|5813.59|5811.63|5811.63|5813.59|5813.59|5811.63|5811.63|0
1656073200000|2022-06-24 12:20:00|5812.33|5812.33|5808.42|5808.42|5812.33|5812.33|5808.42|5808.42|0
1656073500000|2022-06-24 12:25:00|5807.63|5807.63|5806.92|5806.92|5807.63|5807.63|5806.18|5806.18|0
1656073800000|2022-06-24 12:30:00|5805.48|5805.48|5805.06|5805.06|5805.48|5805.48|5804.71|5804.71|0
1656074100000|2022-06-24 12:35:00|5804.6|5804.6|5806.05|5806.05|5807.22|5807.22|5804.34|5804.34|0
1656074400000|2022-06-24 12:40:00|5805.74|5805.74|5805.8|5805.8|5807.09|5807.09|5805.51|5805.51|0
1656074700000|2022-06-24 12:45:00|5806.36|5806.36|5803.87|5803.87|5806.36|5806.36|5803.87|5803.87|0
1656075000000|2022-06-24 12:50:00|5802.91|5802.91|5805.84|5805.84|5805.84|5805.84|5802.91|5802.91|0
1656075300000|2022-06-24 12:55:00|5805.79|5805.79|5806.84|5806.84|5806.84|5806.84|5805.54|5805.54|0
1656075600000|2022-06-24 13:00:00|5806.5|5806.5|5808.95|5808.95|5808.95|5808.95|5805.47|5805.47|0
1656075900000|2022-06-24 13:05:00|5809.54|5809.54|5811.41|5811.41|5812.4|5812.4|5809.54|5809.54|0
1656076200000|2022-06-24 13:10:00|5810.22|5810.22|5811.58|5811.58|5812.48|5812.48|5810.03|5810.03|0
1656076500000|2022-06-24 13:15:00|5812.01|5812.01|5816.93|5816.93|5816.93|5816.93|5812.01|5812.01|0
1656076800000|2022-06-24 13:20:00|5817.74|5817.74|5815.14|5815.14|5817.74|5817.74|5815.14|5815.14|0
1656077100000|2022-06-24 13:25:00|5812.9|5812.9|5815.13|5815.13|5815.13|5815.13|5812.9|5812.9|0
1656077400000|2022-06-24 13:30:00|5817.13|5817.13|5822.33|5822.33|5822.6|5822.6|5817.13|5817.13|0
1656077700000|2022-06-24 13:35:00|5822.75|5822.75|5822.37|5822.37|5823.25|5823.25|5822.37|5822.37|0
1656078000000|2022-06-24 13:40:00|5823.16|5823.16|5826.27|5826.27|5828.16|5828.16|5823.16|5823.16|0
1656078300000|2022-06-24 13:45:00|5829.19|5829.19|5829.3|5829.3|5830.93|5830.93|5829.19|5829.19|0
1656078600000|2022-06-24 13:50:00|5831.68|5831.68|5837.94|5837.94|5837.94|5837.94|5831.68|5831.68|0
1656078900000|2022-06-24 13:55:00|5837.8|5837.8|5836.49|5836.49|5837.8|5837.8|5834.76|5834.76|0
1656079200000|2022-06-24 14:00:00|5836.46|5836.46|5845.88|5845.88|5845.95|5845.95|5836.46|5836.46|0
1656079500000|2022-06-24 14:05:00|5846.87|5846.87|5851.21|5851.21|5851.62|5851.62|5846.87|5846.87|0
1656079800000|2022-06-24 14:10:00|5851.71|5851.71|5852.08|5852.08|5852.82|5852.82|5850.84|5850.84|0
1656080100000|2022-06-24 14:15:00|5851.72|5851.72|5856.49|5856.49|5856.49|5856.49|5851.72|5851.72|0
1656080400000|2022-06-24 14:20:00|5859.22|5859.22|5859.63|5859.63|5859.63|5859.63|5858.48|5858.48|0
1656080700000|2022-06-24 14:25:00|5861.28|5861.28|5860.36|5860.36|5861.28|5861.28|5858.74|5858.74|0
1656081000000|2022-06-24 14:30:00|5859.71|5859.71|5855.39|5855.39|5859.71|5859.71|5855.39|5855.39|0
1656081300000|2022-06-24 14:35:00|5857.23|5857.23|5851.96|5851.96|5857.78|5857.78|5851.96|5851.96|0
1656081600000|2022-06-24 14:40:00|5851.15|5851.15|5849.69|5849.69|5851.15|5851.15|5849.65|5849.65|0
1656081900000|2022-06-24 14:45:00|5848.56|5848.56|5848.13|5848.13|5848.56|5848.56|5846.56|5846.56|0
1656082200000|2022-06-24 14:50:00|5849.9|5849.9|5845.93|5845.93|5849.9|5849.9|5845.93|5845.93|0
1656082500000|2022-06-24 14:55:00|5845.65|5845.65|5848.75|5848.75|5849.93|5849.93|5845.65|5845.65|0
1656082800000|2022-06-24 15:00:00|5846.89|5846.89|5846.23|5846.23|5846.89|5846.89|5845.2|5845.2|0
1656083100000|2022-06-24 15:05:00|5847.78|5847.78|5850.28|5850.28|5850.28|5850.28|5846.85|5846.85|0
1656083400000|2022-06-24 15:10:00|5851.08|5851.08|5844.52|5844.52|5851.08|5851.08|5844.52|5844.52|0
1656083700000|2022-06-24 15:15:00|5843.71|5843.71|5843.5|5843.5|5843.91|5843.91|5842.59|5842.59|0
1656084000000|2022-06-24 15:20:00|5844.58|5844.58|5846.79|5846.79|5846.79|5846.79|5843.72|5843.72|0
1656084300000|2022-06-24 15:25:00|5845.68|5845.68|5849.04|5849.04|5849.04|5849.04|5845.68|5845.68|0
1656314100000|2022-06-27 07:15:00|5879.99|5879.99|5884.9|5884.9|5886.16|5886.16|5879.99|5879.99|0
1656314400000|2022-06-27 07:20:00|5886.63|5886.63|5880.39|5880.39|5886.63|5886.63|5880.39|5880.39|0
1656314700000|2022-06-27 07:25:00|5883.1|5883.1|5884.44|5884.44|5888.52|5888.52|5883.1|5883.1|0
1656315000000|2022-06-27 07:30:00|5886.29|5886.29|5890.69|5890.69|5890.69|5890.69|5886.29|5886.29|0
1656315300000|2022-06-27 07:35:00|5892.9|5892.9|5898.57|5898.57|5898.57|5898.57|5892.44|5892.44|0
1656315600000|2022-06-27 07:40:00|5898.82|5898.82|5896.72|5896.72|5898.82|5898.82|5895.13|5895.13|0
1656315900000|2022-06-27 07:45:00|5896.62|5896.62|5903.34|5903.34|5904.09|5904.09|5896.62|5896.62|0
1656316200000|2022-06-27 07:50:00|5904.16|5904.16|5915.28|5915.28|5915.28|5915.28|5904.16|5904.16|0
1656316500000|2022-06-27 07:55:00|5916.38|5916.38|5922.08|5922.08|5922.34|5922.34|5916.38|5916.38|0
1656316800000|2022-06-27 08:00:00|5920.95|5920.95|5926.03|5926.03|5927.67|5927.67|5920.95|5920.95|0
1656317100000|2022-06-27 08:05:00|5927.61|5927.61|5926.95|5926.95|5928.1|5928.1|5926.29|5926.29|0
1656317400000|2022-06-27 08:10:00|5924.47|5924.47|5925.93|5925.93|5925.93|5925.93|5922.43|5922.43|0
1656317700000|2022-06-27 08:15:00|5926.25|5926.25|5923.91|5923.91|5926.25|5926.25|5922.64|5922.64|0
1656318000000|2022-06-27 08:20:00|5923.46|5923.46|5923.45|5923.45|5925.35|5925.35|5922.77|5922.77|0
1656318300000|2022-06-27 08:25:00|5920.82|5920.82|5918.06|5918.06|5920.85|5920.85|5918.06|5918.06|0
1656318600000|2022-06-27 08:30:00|5918.46|5918.46|5913.39|5913.39|5918.7|5918.7|5913.39|5913.39|0
1656318900000|2022-06-27 08:35:00|5912.48|5912.48|5910.92|5910.92|5912.56|5912.56|5910.92|5910.92|0
1656319200000|2022-06-27 08:40:00|5910.14|5910.14|5909.99|5909.99|5910.82|5910.82|5908.48|5908.48|0
1656319500000|2022-06-27 08:45:00|5909.34|5909.34|5905.76|5905.76|5909.34|5909.34|5905.76|5905.76|0
1656319800000|2022-06-27 08:50:00|5905.79|5905.79|5902.69|5902.69|5905.79|5905.79|5902.69|5902.69|0
1656320100000|2022-06-27 08:55:00|5901.99|5901.99|5901.32|5901.32|5901.99|5901.99|5901.23|5901.23|0
1656320400000|2022-06-27 09:00:00|5902.03|5902.03|5907.2|5907.2|5908.5|5908.5|5902.03|5902.03|0
1656320700000|2022-06-27 09:05:00|5906.57|5906.57|5907.09|5907.09|5907.09|5907.09|5906.27|5906.27|0
1656321000000|2022-06-27 09:10:00|5908.43|5908.43|5909.11|5909.11|5910.9|5910.9|5907.37|5907.37|0
1656321300000|2022-06-27 09:15:00|5909.19|5909.19|5907.99|5907.99|5909.19|5909.19|5907.99|5907.99|0
1656321600000|2022-06-27 09:20:00|5908.19|5908.19|5907.56|5907.56|5908.19|5908.19|5907.56|5907.56|0
1656321900000|2022-06-27 09:25:00|5908.43|5908.43|5908.27|5908.27|5908.43|5908.43|5907.19|5907.19|0
1656322200000|2022-06-27 09:30:00|5908.68|5908.68|5905.81|5905.81|5908.68|5908.68|5905.81|5905.81|0
1656322500000|2022-06-27 09:35:00|5902.84|5902.84|5902.02|5902.02|5902.84|5902.84|5901.85|5901.85|0
1656322800000|2022-06-27 09:40:00|5898.95|5898.95|5898.38|5898.38|5898.95|5898.95|5897.1|5897.1|0
1656323100000|2022-06-27 09:45:00|5898.53|5898.53|5901.59|5901.59|5901.59|5901.59|5898.53|5898.53|0
1656323400000|2022-06-27 09:50:00|5901.48|5901.48|5902.18|5902.18|5902.18|5902.18|5900.1|5900.1|0
1656323700000|2022-06-27 09:55:00|5902.34|5902.34|5900.38|5900.38|5902.34|5902.34|5900.38|5900.38|0
1656324000000|2022-06-27 10:00:00|5901.38|5901.38|5899.16|5899.16|5901.94|5901.94|5899.16|5899.16|0
1656324300000|2022-06-27 10:05:00|5900.82|5900.82|5898.68|5898.68|5900.82|5900.82|5897.29|5897.29|0
1656324600000|2022-06-27 10:10:00|5898.99|5898.99|5896.26|5896.26|5898.99|5898.99|5896.26|5896.26|0
1656324900000|2022-06-27 10:15:00|5896.52|5896.52|5900.47|5900.47|5900.5|5900.5|5896.52|5896.52|0
1656325200000|2022-06-27 10:20:00|5901.08|5901.08|5901.54|5901.54|5901.54|5901.54|5900.62|5900.62|0
1656325500000|2022-06-27 10:25:00|5900.12|5900.12|5895.94|5895.94|5900.12|5900.12|5895.54|5895.54|0
1656325800000|2022-06-27 10:30:00|5896.35|5896.35|5896.37|5896.37|5896.37|5896.37|5895.63|5895.63|0
1656326100000|2022-06-27 10:35:00|5897.35|5897.35|5896.83|5896.83|5898.32|5898.32|5896.25|5896.25|0
1656326400000|2022-06-27 10:40:00|5896.93|5896.93|5899.76|5899.76|5899.76|5899.76|5896.93|5896.93|0
1656326700000|2022-06-27 10:45:00|5901.71|5901.71|5901.96|5901.96|5901.96|5901.96|5901.09|5901.09|0
1656327000000|2022-06-27 10:50:00|5902.87|5902.87|5902.93|5902.93|5903.82|5903.82|5902.13|5902.13|0
1656327300000|2022-06-27 10:55:00|5902.73|5902.73|5904.06|5904.06|5904.06|5904.06|5902.73|5902.73|0
1656327600000|2022-06-27 11:00:00|5905.19|5905.19|5901.66|5901.66|5905.9|5905.9|5901.66|5901.66|0
1656327900000|2022-06-27 11:05:00|5901.81|5901.81|5901.23|5901.23|5902.38|5902.38|5901.23|5901.23|0
1656328200000|2022-06-27 11:10:00|5901.36|5901.36|5902.04|5902.04|5902.18|5902.18|5901.36|5901.36|0
1656328500000|2022-06-27 11:15:00|5901.93|5901.93|5902.71|5902.71|5903.4|5903.4|5901.93|5901.93|0
1656328800000|2022-06-27 11:20:00|5902.75|5902.75|5901.78|5901.78|5902.75|5902.75|5901.46|5901.46|0
1656329100000|2022-06-27 11:25:00|5898.79|5898.79|5897.4|5897.4|5898.79|5898.79|5896.63|5896.63|0
1656329400000|2022-06-27 11:30:00|5896.82|5896.82|5895.77|5895.77|5896.82|5896.82|5894.73|5894.73|0
1656329700000|2022-06-27 11:35:00|5895.49|5895.49|5894.62|5894.62|5895.49|5895.49|5894.62|5894.62|0
1656330000000|2022-06-27 11:40:00|5892.96|5892.96|5891.93|5891.93|5892.96|5892.96|5891.71|5891.71|0
1656330300000|2022-06-27 11:45:00|5892.82|5892.82|5895.8|5895.8|5895.8|5895.8|5892.82|5892.82|0
1656330600000|2022-06-27 11:50:00|5895.42|5895.42|5894.55|5894.55|5895.42|5895.42|5894.55|5894.55|0
1656330900000|2022-06-27 11:55:00|5894.23|5894.23|5894.9|5894.9|5895.27|5895.27|5894.23|5894.23|0
1656331200000|2022-06-27 12:00:00|5895.52|5895.52|5897.23|5897.23|5897.23|5897.23|5895.52|5895.52|0
1656331500000|2022-06-27 12:05:00|5897.28|5897.28|5895.63|5895.63|5897.73|5897.73|5895.63|5895.63|0
1656331800000|2022-06-27 12:10:00|5894.51|5894.51|5895.29|5895.29|5895.44|5895.44|5894.51|5894.51|0
1656332100000|2022-06-27 12:15:00|5897.61|5897.61|5897.62|5897.62|5898.95|5898.95|5896.94|5896.94|0
1656332400000|2022-06-27 12:20:00|5897.03|5897.03|5894.94|5894.94|5897.03|5897.03|5894.94|5894.94|0
1656332700000|2022-06-27 12:25:00|5894.41|5894.41|5890.44|5890.44|5894.41|5894.41|5890.27|5890.27|0
1656333000000|2022-06-27 12:30:00|5889.8|5889.8|5886.21|5886.21|5889.8|5889.8|5886.16|5886.16|0
1656333300000|2022-06-27 12:35:00|5883.73|5883.73|5882.75|5882.75|5883.73|5883.73|5882.31|5882.31|0
1656333600000|2022-06-27 12:40:00|5884.82|5884.82|5887.77|5887.77|5887.77|5887.77|5884.42|5884.42|0
1656333900000|2022-06-27 12:45:00|5888.87|5888.87|5891.96|5891.96|5891.96|5891.96|5888.43|5888.43|0
1656334200000|2022-06-27 12:50:00|5891.47|5891.47|5887.96|5887.96|5891.47|5891.47|5887.96|5887.96|0
1656334500000|2022-06-27 12:55:00|5886.99|5886.99|5890.22|5890.22|5890.22|5890.22|5886.99|5886.99|0
1656334800000|2022-06-27 13:00:00|5891.25|5891.25|5894.51|5894.51|5895.96|5895.96|5891.25|5891.25|0
1656335100000|2022-06-27 13:05:00|5896.08|5896.08|5895.34|5895.34|5896.08|5896.08|5894.9|5894.9|0
1656335400000|2022-06-27 13:10:00|5895.27|5895.27|5897.58|5897.58|5897.58|5897.58|5894.74|5894.74|0
1656335700000|2022-06-27 13:15:00|5899.14|5899.14|5899.23|5899.23|5900.57|5900.57|5899.14|5899.14|0
1656336000000|2022-06-27 13:20:00|5899.15|5899.15|5895.08|5895.08|5899.29|5899.29|5895.08|5895.08|0
1656336300000|2022-06-27 13:25:00|5895.09|5895.09|5898.66|5898.66|5898.93|5898.93|5894.87|5894.87|0
1656336600000|2022-06-27 13:30:00|5897.36|5897.36|5891.92|5891.92|5897.36|5897.36|5891.84|5891.84|0
1656336900000|2022-06-27 13:35:00|5888.27|5888.27|5881.66|5881.66|5888.27|5888.27|5880.63|5880.63|0
1656337200000|2022-06-27 13:40:00|5884.21|5884.21|5878.82|5878.82|5884.21|5884.21|5878.82|5878.82|0
1656337500000|2022-06-27 13:45:00|5879.41|5879.41|5875.36|5875.36|5879.85|5879.85|5875.36|5875.36|0
1656337800000|2022-06-27 13:50:00|5872.43|5872.43|5883.58|5883.58|5883.58|5883.58|5872.43|5872.43|0
1656338100000|2022-06-27 13:55:00|5884.93|5884.93|5883.01|5883.01|5884.93|5884.93|5882.93|5882.93|0
1656338400000|2022-06-27 14:00:00|5882.02|5882.02|5887.11|5887.11|5887.11|5887.11|5882.02|5882.02|0
1656338700000|2022-06-27 14:05:00|5888.92|5888.92|5881.75|5881.75|5888.92|5888.92|5881.75|5881.75|0
1656339000000|2022-06-27 14:10:00|5880.06|5880.06|5879.28|5879.28|5880.06|5880.06|5877.66|5877.66|0
1656339300000|2022-06-27 14:15:00|5880|5880|5879.3|5879.3|5882.66|5882.66|5879.3|5879.3|0
1656339600000|2022-06-27 14:20:00|5882.25|5882.25|5879.71|5879.71|5885.29|5885.29|5879.71|5879.71|0
1656339900000|2022-06-27 14:25:00|5877.96|5877.96|5876.44|5876.44|5877.96|5877.96|5875.6|5875.6|0
1656340200000|2022-06-27 14:30:00|5875.1|5875.1|5879.59|5879.59|5879.59|5879.59|5875.1|5875.1|0
1656340500000|2022-06-27 14:35:00|5882.08|5882.08|5882.13|5882.13|5882.13|5882.13|5879.95|5879.95|0
1656340800000|2022-06-27 14:40:00|5882.87|5882.87|5882.4|5882.4|5883.25|5883.25|5880.11|5880.11|0
1656341100000|2022-06-27 14:45:00|5883.61|5883.61|5886.85|5886.85|5886.98|5886.98|5883.07|5883.07|0
1656341400000|2022-06-27 14:50:00|5887.37|5887.37|5890.55|5890.55|5891|5891|5887.37|5887.37|0
1656341700000|2022-06-27 14:55:00|5890.86|5890.86|5889.99|5889.99|5891.55|5891.55|5889.99|5889.99|0
1656342000000|2022-06-27 15:00:00|5889.97|5889.97|5892.13|5892.13|5892.13|5892.13|5888.88|5888.88|0
1656342300000|2022-06-27 15:05:00|5891.35|5891.35|5887.83|5887.83|5891.35|5891.35|5887.83|5887.83|0
1656342600000|2022-06-27 15:10:00|5884.37|5884.37|5884.07|5884.07|5885.11|5885.11|5884.07|5884.07|0
1656342900000|2022-06-27 15:15:00|5882.72|5882.72|5885.52|5885.52|5887.41|5887.41|5882.72|5882.72|0
1656343200000|2022-06-27 15:20:00|5887.05|5887.05|5883.77|5883.77|5887.05|5887.05|5881.32|5881.32|0
1656343500000|2022-06-27 15:25:00|5884.44|5884.44|5886.64|5886.64|5886.64|5886.64|5884.44|5884.44|0
1656400500000|2022-06-28 07:15:00|5909.07|5909.07|5903.92|5903.92|5909.07|5909.07|5902.72|5902.72|0
1656400800000|2022-06-28 07:20:00|5899.92|5899.92|5898.07|5898.07|5900.67|5900.67|5898.07|5898.07|0
1656401100000|2022-06-28 07:25:00|5899.37|5899.37|5890.86|5890.86|5899.7|5899.7|5890.86|5890.86|0
1656401400000|2022-06-28 07:30:00|5890.02|5890.02|5886.35|5886.35|5890.99|5890.99|5886.35|5886.35|0
1656401700000|2022-06-28 07:35:00|5886.18|5886.18|5884.77|5884.77|5886.18|5886.18|5883.23|5883.23|0
1656402000000|2022-06-28 07:40:00|5878.19|5878.19|5879.3|5879.3|5879.3|5879.3|5877.13|5877.13|0
1656402300000|2022-06-28 07:45:00|5878.2|5878.2|5875.07|5875.07|5878.37|5878.37|5875.07|5875.07|0
1656402600000|2022-06-28 07:50:00|5873.88|5873.88|5879.12|5879.12|5879.12|5879.12|5873.88|5873.88|0
1656402900000|2022-06-28 07:55:00|5881.34|5881.34|5880.82|5880.82|5883.59|5883.59|5880.82|5880.82|0
1656403200000|2022-06-28 08:00:00|5882.7|5882.7|5885.93|5885.93|5886.66|5886.66|5882.7|5882.7|0
1656403500000|2022-06-28 08:05:00|5886.04|5886.04|5883.22|5883.22|5886.04|5886.04|5882.66|5882.66|0
1656403800000|2022-06-28 08:10:00|5882.08|5882.08|5879.5|5879.5|5882.08|5882.08|5879.33|5879.33|0
1656404100000|2022-06-28 08:15:00|5879.72|5879.72|5879.35|5879.35|5879.72|5879.72|5878.43|5878.43|0
1656404400000|2022-06-28 08:20:00|5880.05|5880.05|5882.42|5882.42|5883.85|5883.85|5880.05|5880.05|0
1656404700000|2022-06-28 08:25:00|5880.35|5880.35|5880.32|5880.32|5880.35|5880.35|5878.6|5878.6|0
1656405000000|2022-06-28 08:30:00|5880.13|5880.13|5879.93|5879.93|5880.15|5880.15|5878.72|5878.72|0
1656405300000|2022-06-28 08:35:00|5879.32|5879.32|5879.79|5879.79|5879.79|5879.79|5878.19|5878.19|0
1656405600000|2022-06-28 08:40:00|5881.38|5881.38|5879.51|5879.51|5881.38|5881.38|5879.51|5879.51|0
1656405900000|2022-06-28 08:45:00|5881.32|5881.32|5878.86|5878.86|5881.74|5881.74|5878.86|5878.86|0
1656406200000|2022-06-28 08:50:00|5878.12|5878.12|5880.76|5880.76|5880.76|5880.76|5877.99|5877.99|0
1656406500000|2022-06-28 08:55:00|5879.85|5879.85|5881.61|5881.61|5883.89|5883.89|5878.85|5878.85|0
1656406800000|2022-06-28 09:00:00|5881.97|5881.97|5880.73|5880.73|5881.97|5881.97|5880.37|5880.37|0
1656407100000|2022-06-28 09:05:00|5879.73|5879.73|5884.96|5884.96|5885.84|5885.84|5879.73|5879.73|0
1656407400000|2022-06-28 09:10:00|5885.95|5885.95|5887.87|5887.87|5888.8|5888.8|5885.95|5885.95|0
1656407700000|2022-06-28 09:15:00|5888.33|5888.33|5883.21|5883.21|5888.34|5888.34|5883.21|5883.21|0
1656408000000|2022-06-28 09:20:00|5881.49|5881.49|5881.62|5881.62|5883.29|5883.29|5881.49|5881.49|0
1656408300000|2022-06-28 09:25:00|5881.14|5881.14|5881.15|5881.15|5881.15|5881.15|5879.2|5879.2|0
1656408600000|2022-06-28 09:30:00|5879.84|5879.84|5879.78|5879.78|5882.61|5882.61|5878.6|5878.6|0
1656408900000|2022-06-28 09:35:00|5877.61|5877.61|5874.36|5874.36|5877.61|5877.61|5874.36|5874.36|0
1656409200000|2022-06-28 09:40:00|5872.94|5872.94|5875.28|5875.28|5875.58|5875.58|5872.39|5872.39|0
1656409500000|2022-06-28 09:45:00|5875.18|5875.18|5879.6|5879.6|5879.6|5879.6|5874.43|5874.43|0
1656409800000|2022-06-28 09:50:00|5880.6|5880.6|5882.76|5882.76|5884.22|5884.22|5880.6|5880.6|0
1656410100000|2022-06-28 09:55:00|5881.06|5881.06|5878.22|5878.22|5881.06|5881.06|5878.22|5878.22|0
1656410400000|2022-06-28 10:00:00|5874.91|5874.91|5876.85|5876.85|5876.85|5876.85|5874.5|5874.5|0
1656410700000|2022-06-28 10:05:00|5879.66|5879.66|5879.12|5879.12|5880.1|5880.1|5877.96|5877.96|0
1656411000000|2022-06-28 10:10:00|5877.72|5877.72|5877.15|5877.15|5877.72|5877.72|5876.72|5876.72|0
1656411300000|2022-06-28 10:15:00|5877.33|5877.33|5876.87|5876.87|5877.42|5877.42|5876.87|5876.87|0
1656411600000|2022-06-28 10:20:00|5877.08|5877.08|5878.45|5878.45|5878.74|5878.74|5877.08|5877.08|0
1656411900000|2022-06-28 10:25:00|5877.77|5877.77|5877.04|5877.04|5877.77|5877.77|5876.2|5876.2|0
1656412200000|2022-06-28 10:30:00|5879.15|5879.15|5880.65|5880.65|5880.65|5880.65|5879.15|5879.15|0
1656412500000|2022-06-28 10:35:00|5880.39|5880.39|5876.08|5876.08|5880.39|5880.39|5876.08|5876.08|0
1656412800000|2022-06-28 10:40:00|5876.54|5876.54|5875.74|5875.74|5878.28|5878.28|5875.29|5875.29|0
1656413100000|2022-06-28 10:45:00|5876.58|5876.58|5877.25|5877.25|5877.25|5877.25|5876.56|5876.56|0
1656413400000|2022-06-28 10:50:00|5878.76|5878.76|5880.39|5880.39|5880.63|5880.63|5878.76|5878.76|0
1656413700000|2022-06-28 10:55:00|5880.79|5880.79|5884.28|5884.28|5884.28|5884.28|5880.79|5880.79|0
1656414000000|2022-06-28 11:00:00|5885.49|5885.49|5882.18|5882.18|5886.67|5886.67|5882.18|5882.18|0
1656414300000|2022-06-28 11:05:00|5882.25|5882.25|5880.14|5880.14|5882.54|5882.54|5880.14|5880.14|0
1656414600000|2022-06-28 11:10:00|5880.39|5880.39|5880.96|5880.96|5881.07|5881.07|5879.9|5879.9|0
1656414900000|2022-06-28 11:15:00|5883.59|5883.59|5882.23|5882.23|5883.87|5883.87|5882.03|5882.03|0
1656415200000|2022-06-28 11:20:00|5881.63|5881.63|5882.86|5882.86|5882.86|5882.86|5881.43|5881.43|0
1656415500000|2022-06-28 11:25:00|5882.92|5882.92|5882.98|5882.98|5883.13|5883.13|5881.5|5881.5|0
1656415800000|2022-06-28 11:30:00|5884.62|5884.62|5885.93|5885.93|5885.93|5885.93|5884.62|5884.62|0
1656416100000|2022-06-28 11:35:00|5886.18|5886.18|5883.5|5883.5|5886.18|5886.18|5883.5|5883.5|0
1656416400000|2022-06-28 11:40:00|5883.94|5883.94|5884.7|5884.7|5884.7|5884.7|5883.19|5883.19|0
1656416700000|2022-06-28 11:45:00|5885.42|5885.42|5882.61|5882.61|5885.6|5885.6|5882.12|5882.12|0
1656417000000|2022-06-28 11:50:00|5881.12|5881.12|5880.46|5880.46|5881.99|5881.99|5880.46|5880.46|0
1656417300000|2022-06-28 11:55:00|5881.06|5881.06|5881.42|5881.42|5881.42|5881.42|5879.2|5879.2|0
1656417600000|2022-06-28 12:00:00|5882.7|5882.7|5882.04|5882.04|5883.78|5883.78|5882.04|5882.04|0
1656417900000|2022-06-28 12:05:00|5882.72|5882.72|5882.39|5882.39|5882.93|5882.93|5882.04|5882.04|0
1656418200000|2022-06-28 12:10:00|5881.52|5881.52|5880.48|5880.48|5881.52|5881.52|5880.38|5880.38|0
1656418500000|2022-06-28 12:15:00|5880.83|5880.83|5877.15|5877.15|5880.83|5880.83|5877.15|5877.15|0
1656418800000|2022-06-28 12:20:00|5877.53|5877.53|5877.46|5877.46|5879.23|5879.23|5877.46|5877.46|0
1656419100000|2022-06-28 12:25:00|5879.09|5879.09|5874.93|5874.93|5879.09|5879.09|5874.93|5874.93|0
1656419400000|2022-06-28 12:30:00|5874.7|5874.7|5878.89|5878.89|5878.89|5878.89|5874.64|5874.64|0
1656419700000|2022-06-28 12:35:00|5877.54|5877.54|5879.01|5879.01|5879.01|5879.01|5877.14|5877.14|0
1656420000000|2022-06-28 12:40:00|5880.28|5880.28|5882.64|5882.64|5883.83|5883.83|5880.28|5880.28|0
1656420300000|2022-06-28 12:45:00|5880.91|5880.91|5880.75|5880.75|5882.38|5882.38|5880.75|5880.75|0
1656420600000|2022-06-28 12:50:00|5879.68|5879.68|5882.25|5882.25|5882.25|5882.25|5878.94|5878.94|0
1656420900000|2022-06-28 12:55:00|5883.13|5883.13|5880.65|5880.65|5883.13|5883.13|5880.65|5880.65|0
1656421200000|2022-06-28 13:00:00|5879.99|5879.99|5881.26|5881.26|5881.45|5881.45|5879.99|5879.99|0
1656421500000|2022-06-28 13:05:00|5880.14|5880.14|5882.09|5882.09|5882.49|5882.49|5880.14|5880.14|0
1656421800000|2022-06-28 13:10:00|5881.91|5881.91|5878.8|5878.8|5881.91|5881.91|5876.64|5876.64|0
1656422100000|2022-06-28 13:15:00|5881.28|5881.28|5884.7|5884.7|5885.22|5885.22|5880.2|5880.2|0
1656422400000|2022-06-28 13:20:00|5884.64|5884.64|5883.84|5883.84|5884.92|5884.92|5883.84|5883.84|0
1656422700000|2022-06-28 13:25:00|5882.8|5882.8|5882.01|5882.01|5882.8|5882.8|5881.15|5881.15|0
1656423000000|2022-06-28 13:30:00|5881.79|5881.79|5892.42|5892.42|5892.42|5892.42|5881.79|5881.79|0
1656423300000|2022-06-28 13:35:00|5889.72|5889.72|5894.55|5894.55|5894.55|5894.55|5889.72|5889.72|0
1656423600000|2022-06-28 13:40:00|5896.15|5896.15|5904.24|5904.24|5904.81|5904.81|5896.15|5896.15|0
1656423900000|2022-06-28 13:45:00|5905.57|5905.57|5901.34|5901.34|5905.57|5905.57|5901.34|5901.34|0
1656424200000|2022-06-28 13:50:00|5903.04|5903.04|5905.91|5905.91|5906.05|5906.05|5903.04|5903.04|0
1656424500000|2022-06-28 13:55:00|5904.82|5904.82|5898.78|5898.78|5904.82|5904.82|5898.78|5898.78|0
1656424800000|2022-06-28 14:00:00|5897.75|5897.75|5891.01|5891.01|5898.19|5898.19|5891.01|5891.01|0
1656425100000|2022-06-28 14:05:00|5888.17|5888.17|5881.38|5881.38|5888.17|5888.17|5880.67|5880.67|0
1656425400000|2022-06-28 14:10:00|5883.58|5883.58|5883.42|5883.42|5883.87|5883.87|5881.41|5881.41|0
1656425700000|2022-06-28 14:15:00|5884|5884|5886.65|5886.65|5887.64|5887.64|5884|5884|0
1656426000000|2022-06-28 14:20:00|5887.47|5887.47|5881.47|5881.47|5887.47|5887.47|5881.16|5881.16|0
1656426300000|2022-06-28 14:25:00|5882.32|5882.32|5883.92|5883.92|5885.87|5885.87|5882.32|5882.32|0
1656426600000|2022-06-28 14:30:00|5882.56|5882.56|5875.54|5875.54|5882.56|5882.56|5873.25|5873.25|0
1656426900000|2022-06-28 14:35:00|5874.6|5874.6|5879.01|5879.01|5879.01|5879.01|5874.6|5874.6|0
1656427200000|2022-06-28 14:40:00|5879.43|5879.43|5873.24|5873.24|5880.43|5880.43|5872.88|5872.88|0
1656427500000|2022-06-28 14:45:00|5871.46|5871.46|5863.01|5863.01|5871.46|5871.46|5861.45|5861.45|0
1656427800000|2022-06-28 14:50:00|5864.23|5864.23|5867.98|5867.98|5868.48|5868.48|5864.23|5864.23|0
1656428100000|2022-06-28 14:55:00|5867.37|5867.37|5868.79|5868.79|5869.49|5869.49|5867.37|5867.37|0
1656428400000|2022-06-28 15:00:00|5869.44|5869.44|5870.17|5870.17|5870.17|5870.17|5868.29|5868.29|0
1656428700000|2022-06-28 15:05:00|5872.38|5872.38|5872.51|5872.51|5872.91|5872.91|5872.07|5872.07|0
1656429000000|2022-06-28 15:10:00|5870.81|5870.81|5868.09|5868.09|5870.81|5870.81|5868.09|5868.09|0
1656429300000|2022-06-28 15:15:00|5867.93|5867.93|5861.13|5861.13|5867.93|5867.93|5861.13|5861.13|0
1656429600000|2022-06-28 15:20:00|5861.33|5861.33|5855.63|5855.63|5861.33|5861.33|5855.63|5855.63|0
1656429900000|2022-06-28 15:25:00|5855.58|5855.58|5852.87|5852.87|5857.13|5857.13|5852.23|5852.23|0
1656486900000|2022-06-29 07:15:00|5830.74|5830.74|5843.34|5843.34|5843.89|5843.89|5830.74|5830.74|0
1656487200000|2022-06-29 07:20:00|5842.19|5842.19|5829.16|5829.16|5843.58|5843.58|5828.74|5828.74|0
1656487500000|2022-06-29 07:25:00|5829.75|5829.75|5825.55|5825.55|5829.78|5829.78|5825.55|5825.55|0
1656487800000|2022-06-29 07:30:00|5820.45|5820.45|5812.54|5812.54|5820.45|5820.45|5810.73|5810.73|0
1656488100000|2022-06-29 07:35:00|5813.26|5813.26|5819.2|5819.2|5819.2|5819.2|5813.26|5813.26|0
1656488400000|2022-06-29 07:40:00|5819.39|5819.39|5822.71|5822.71|5825.73|5825.73|5819.39|5819.39|0
1656488700000|2022-06-29 07:45:00|5821.92|5821.92|5820.52|5820.52|5822.79|5822.79|5820.52|5820.52|0
1656489000000|2022-06-29 07:50:00|5820.54|5820.54|5818.25|5818.25|5821.42|5821.42|5818.25|5818.25|0
1656489300000|2022-06-29 07:55:00|5816.69|5816.69|5812.92|5812.92|5817.28|5817.28|5812.92|5812.92|0
1656489600000|2022-06-29 08:00:00|5809.83|5809.83|5812.83|5812.83|5812.83|5812.83|5807.04|5807.04|0
1656489900000|2022-06-29 08:05:00|5813.61|5813.61|5817.56|5817.56|5819.35|5819.35|5813.61|5813.61|0
1656490200000|2022-06-29 08:10:00|5814.82|5814.82|5813.36|5813.36|5815.89|5815.89|5813.36|5813.36|0
1656490500000|2022-06-29 08:15:00|5812.33|5812.33|5810.5|5810.5|5813|5813|5810.08|5810.08|0
1656490800000|2022-06-29 08:20:00|5810.92|5810.92|5813.99|5813.99|5814.32|5814.32|5810.92|5810.92|0
1656491100000|2022-06-29 08:25:00|5813.12|5813.12|5813.99|5813.99|5813.99|5813.99|5812.54|5812.54|0
1656491400000|2022-06-29 08:30:00|5812.57|5812.57|5814.46|5814.46|5814.46|5814.46|5812.57|5812.57|0
1656491700000|2022-06-29 08:35:00|5814.54|5814.54|5820.35|5820.35|5820.35|5820.35|5814.54|5814.54|0
1656492000000|2022-06-29 08:40:00|5821.8|5821.8|5817.98|5817.98|5821.8|5821.8|5817.98|5817.98|0
1656492300000|2022-06-29 08:45:00|5817.4|5817.4|5817.21|5817.21|5820.35|5820.35|5817.21|5817.21|0
1656492600000|2022-06-29 08:50:00|5817.49|5817.49|5815.24|5815.24|5817.49|5817.49|5815.24|5815.24|0
1656492900000|2022-06-29 08:55:00|5815.5|5815.5|5815.52|5815.52|5817.53|5817.53|5815.5|5815.5|0
1656493200000|2022-06-29 09:00:00|5813.61|5813.61|5813.26|5813.26|5813.61|5813.61|5812.77|5812.77|0
1656493500000|2022-06-29 09:05:00|5814|5814|5813.47|5813.47|5814.97|5814.97|5813.47|5813.47|0
1656493800000|2022-06-29 09:10:00|5813.54|5813.54|5811.77|5811.77|5813.54|5813.54|5811.77|5811.77|0
1656494100000|2022-06-29 09:15:00|5812.61|5812.61|5810.54|5810.54|5812.91|5812.91|5810.54|5810.54|0
1656494400000|2022-06-29 09:20:00|5810.06|5810.06|5806.44|5806.44|5810.06|5810.06|5806.44|5806.44|0
1656494700000|2022-06-29 09:25:00|5807.5|5807.5|5807.18|5807.18|5807.99|5807.99|5807.18|5807.18|0
1656495000000|2022-06-29 09:30:00|5806.69|5806.69|5804.11|5804.11|5806.69|5806.69|5803.19|5803.19|0
1656495300000|2022-06-29 09:35:00|5804.42|5804.42|5801.47|5801.47|5804.42|5804.42|5801.47|5801.47|0
1656495600000|2022-06-29 09:40:00|5801.09|5801.09|5801.05|5801.05|5801.51|5801.51|5801.03|5801.03|0
1656495900000|2022-06-29 09:45:00|5801.51|5801.51|5800.24|5800.24|5801.51|5801.51|5798.08|5798.08|0
1656496200000|2022-06-29 09:50:00|5800.14|5800.14|5799.39|5799.39|5800.47|5800.47|5797.94|5797.94|0
1656496500000|2022-06-29 09:55:00|5794.18|5794.18|5789.39|5789.39|5795.15|5795.15|5789.39|5789.39|0
1656496800000|2022-06-29 10:00:00|5788.89|5788.89|5794.37|5794.37|5794.37|5794.37|5788.89|5788.89|0
1656497100000|2022-06-29 10:05:00|5794.65|5794.65|5799.16|5799.16|5799.16|5799.16|5794.42|5794.42|0
1656497400000|2022-06-29 10:10:00|5799.04|5799.04|5794.29|5794.29|5799.04|5799.04|5793.35|5793.35|0
1656497700000|2022-06-29 10:15:00|5795.26|5795.26|5792.72|5792.72|5795.81|5795.81|5792.72|5792.72|0
1656498000000|2022-06-29 10:20:00|5791.82|5791.82|5793.29|5793.29|5793.29|5793.29|5791.54|5791.54|0
1656498300000|2022-06-29 10:25:00|5791.62|5791.62|5789.55|5789.55|5791.62|5791.62|5788.79|5788.79|0
1656498600000|2022-06-29 10:30:00|5789.46|5789.46|5789.07|5789.07|5789.94|5789.94|5789.07|5789.07|0
1656498900000|2022-06-29 10:35:00|5790.44|5790.44|5795|5795|5795.31|5795.31|5790.44|5790.44|0
1656499200000|2022-06-29 10:40:00|5793.29|5793.29|5793.55|5793.55|5794.15|5794.15|5792.82|5792.82|0
1656499500000|2022-06-29 10:45:00|5791.38|5791.38|5786.87|5786.87|5791.38|5791.38|5786.87|5786.87|0
1656499800000|2022-06-29 10:50:00|5785.36|5785.36|5784.48|5784.48|5785.36|5785.36|5783.48|5783.48|0
1656500100000|2022-06-29 10:55:00|5783.88|5783.88|5786.3|5786.3|5786.3|5786.3|5783.1|5783.1|0
1656500400000|2022-06-29 11:00:00|5787.04|5787.04|5787.08|5787.08|5788.6|5788.6|5787.04|5787.04|0
1656500700000|2022-06-29 11:05:00|5788.25|5788.25|5789.43|5789.43|5789.63|5789.63|5788.25|5788.25|0
1656501000000|2022-06-29 11:10:00|5789.13|5789.13|5784.25|5784.25|5789.13|5789.13|5784.18|5784.18|0
1656501300000|2022-06-29 11:15:00|5787.67|5787.67|5788.86|5788.86|5788.86|5788.86|5787.67|5787.67|0
1656501600000|2022-06-29 11:20:00|5790.57|5790.57|5790.41|5790.41|5791.16|5791.16|5790.21|5790.21|0
1656501900000|2022-06-29 11:25:00|5790.9|5790.9|5792.61|5792.61|5793.49|5793.49|5790.9|5790.9|0
1656502200000|2022-06-29 11:30:00|5794|5794|5794.4|5794.4|5794.46|5794.46|5793.8|5793.8|0
1656502500000|2022-06-29 11:35:00|5794.29|5794.29|5795.86|5795.86|5795.86|5795.86|5793.53|5793.53|0
1656502800000|2022-06-29 11:40:00|5796.41|5796.41|5797.61|5797.61|5797.61|5797.61|5796.41|5796.41|0
1656503100000|2022-06-29 11:45:00|5797.15|5797.15|5797.06|5797.06|5797.81|5797.81|5796.05|5796.05|0
1656503400000|2022-06-29 11:50:00|5797.16|5797.16|5799.62|5799.62|5799.62|5799.62|5796.61|5796.61|0
1656503700000|2022-06-29 11:55:00|5804.44|5804.44|5807.42|5807.42|5807.42|5807.42|5804.44|5804.44|0
1656504000000|2022-06-29 12:00:00|5808.01|5808.01|5814.67|5814.67|5814.67|5814.67|5808.01|5808.01|0
1656504300000|2022-06-29 12:05:00|5814.03|5814.03|5816.17|5816.17|5816.17|5816.17|5814.03|5814.03|0
1656504600000|2022-06-29 12:10:00|5815.6|5815.6|5820.67|5820.67|5820.77|5820.77|5815.19|5815.19|0
1656504900000|2022-06-29 12:15:00|5822.81|5822.81|5823.76|5823.76|5825.96|5825.96|5822.81|5822.81|0
1656505200000|2022-06-29 12:20:00|5822.71|5822.71|5820.98|5820.98|5824.01|5824.01|5820.98|5820.98|0
1656505500000|2022-06-29 12:25:00|5818.91|5818.91|5816.87|5816.87|5818.91|5818.91|5816.87|5816.87|0
1656505800000|2022-06-29 12:30:00|5816.43|5816.43|5804.56|5804.56|5816.43|5816.43|5804.56|5804.56|0
1656506100000|2022-06-29 12:35:00|5804.67|5804.67|5799.99|5799.99|5804.67|5804.67|5799.99|5799.99|0
1656506400000|2022-06-29 12:40:00|5800.44|5800.44|5802.77|5802.77|5802.77|5802.77|5799.63|5799.63|0
1656506700000|2022-06-29 12:45:00|5803.66|5803.66|5805.95|5805.95|5806.55|5806.55|5802.75|5802.75|0
1656507000000|2022-06-29 12:50:00|5805.07|5805.07|5804.55|5804.55|5806.21|5806.21|5802.8|5802.8|0
1656507300000|2022-06-29 12:55:00|5804.47|5804.47|5799.43|5799.43|5804.47|5804.47|5799.18|5799.18|0
1656507600000|2022-06-29 13:00:00|5801.16|5801.16|5804.82|5804.82|5804.82|5804.82|5801.16|5801.16|0
1656507900000|2022-06-29 13:05:00|5803.37|5803.37|5800.32|5800.32|5803.37|5803.37|5800.32|5800.32|0
1656508200000|2022-06-29 13:10:00|5802.33|5802.33|5804.98|5804.98|5805.1|5805.1|5802.33|5802.33|0
1656508500000|2022-06-29 13:15:00|5805.67|5805.67|5804.97|5804.97|5805.67|5805.67|5804.46|5804.46|0
1656508800000|2022-06-29 13:20:00|5805.2|5805.2|5807.6|5807.6|5808.16|5808.16|5805.2|5805.2|0
1656509100000|2022-06-29 13:25:00|5806.1|5806.1|5806.72|5806.72|5806.72|5806.72|5804.46|5804.46|0
1656509400000|2022-06-29 13:30:00|5805.8|5805.8|5797.39|5797.39|5805.8|5805.8|5797.39|5797.39|0
1656509700000|2022-06-29 13:35:00|5793.45|5793.45|5793.78|5793.78|5796.39|5796.39|5793.45|5793.45|0
1656510000000|2022-06-29 13:40:00|5790.37|5790.37|5789.75|5789.75|5790.78|5790.78|5788.53|5788.53|0
1656510300000|2022-06-29 13:45:00|5788.34|5788.34|5788.48|5788.48|5788.48|5788.48|5784.1|5784.1|0
1656510600000|2022-06-29 13:50:00|5792.16|5792.16|5807.99|5807.99|5807.99|5807.99|5792.16|5792.16|0
1656510900000|2022-06-29 13:55:00|5807.6|5807.6|5802.57|5802.57|5807.6|5807.6|5802.57|5802.57|0
1656511200000|2022-06-29 14:00:00|5802.02|5802.02|5816.33|5816.33|5816.33|5816.33|5802.02|5802.02|0
1656511500000|2022-06-29 14:05:00|5817.43|5817.43|5812.93|5812.93|5817.43|5817.43|5811.2|5811.2|0
1656511800000|2022-06-29 14:10:00|5811.34|5811.34|5815.12|5815.12|5816.05|5816.05|5811.34|5811.34|0
1656512100000|2022-06-29 14:15:00|5812.25|5812.25|5796.29|5796.29|5812.25|5812.25|5796.29|5796.29|0
1656512400000|2022-06-29 14:20:00|5794.03|5794.03|5789.53|5789.53|5795.31|5795.31|5789.53|5789.53|0
1656512700000|2022-06-29 14:25:00|5792.62|5792.62|5797.09|5797.09|5799.42|5799.42|5792.62|5792.62|0
1656513000000|2022-06-29 14:30:00|5797.64|5797.64|5801.15|5801.15|5801.15|5801.15|5797.64|5797.64|0
1656513300000|2022-06-29 14:35:00|5800.22|5800.22|5793.37|5793.37|5800.22|5800.22|5793.37|5793.37|0
1656513600000|2022-06-29 14:40:00|5795.23|5795.23|5802.72|5802.72|5802.84|5802.84|5795.23|5795.23|0
1656513900000|2022-06-29 14:45:00|5804.89|5804.89|5807.73|5807.73|5809.16|5809.16|5804.89|5804.89|0
1656514200000|2022-06-29 14:50:00|5809.05|5809.05|5810.08|5810.08|5812.48|5812.48|5809.05|5809.05|0
1656514500000|2022-06-29 14:55:00|5809.94|5809.94|5807.87|5807.87|5809.94|5809.94|5807.87|5807.87|0
1656514800000|2022-06-29 15:00:00|5807.01|5807.01|5807.42|5807.42|5807.42|5807.42|5805.38|5805.38|0
1656515100000|2022-06-29 15:05:00|5805.73|5805.73|5805.86|5805.86|5805.86|5805.86|5804.11|5804.11|0
1656515400000|2022-06-29 15:10:00|5805.26|5805.26|5805.8|5805.8|5806.99|5806.99|5805.26|5805.26|0
1656515700000|2022-06-29 15:15:00|5804.85|5804.85|5807.01|5807.01|5807.6|5807.6|5804.79|5804.79|0
1656516000000|2022-06-29 15:20:00|5805.45|5805.45|5804.12|5804.12|5805.45|5805.45|5804.12|5804.12|0
1656516300000|2022-06-29 15:25:00|5802.56|5802.56|5801.09|5801.09|5802.56|5802.56|5801.09|5801.09|0
1656573300000|2022-06-30 07:15:00|5738.84|5738.84|5728.97|5728.97|5738.84|5738.84|5728.97|5728.97|0
1656573600000|2022-06-30 07:20:00|5726.08|5726.08|5727.44|5727.44|5727.44|5727.44|5723.58|5723.58|0
1656573900000|2022-06-30 07:25:00|5726.88|5726.88|5735.77|5735.77|5735.77|5735.77|5726.88|5726.88|0
1656574200000|2022-06-30 07:30:00|5732.62|5732.62|5736.11|5736.11|5739.04|5739.04|5732.62|5732.62|0
1656574500000|2022-06-30 07:35:00|5739.83|5739.83|5741.17|5741.17|5743.33|5743.33|5739.83|5739.83|0
1656574800000|2022-06-30 07:40:00|5738.99|5738.99|5737.74|5737.74|5739.96|5739.96|5734.81|5734.81|0
1656575100000|2022-06-30 07:45:00|5737.59|5737.59|5740.89|5740.89|5740.89|5740.89|5735.88|5735.88|0
1656575400000|2022-06-30 07:50:00|5743.97|5743.97|5747.68|5747.68|5747.8|5747.8|5743.97|5743.97|0
1656575700000|2022-06-30 07:55:00|5745.32|5745.32|5735.75|5735.75|5745.32|5745.32|5735.75|5735.75|0
1656576000000|2022-06-30 08:00:00|5735.94|5735.94|5742.53|5742.53|5742.53|5742.53|5735.58|5735.58|0
1656576300000|2022-06-30 08:05:00|5746.29|5746.29|5749.72|5749.72|5753.15|5753.15|5746.29|5746.29|0
1656576600000|2022-06-30 08:10:00|5747.73|5747.73|5743.93|5743.93|5747.73|5747.73|5743.93|5743.93|0
1656576900000|2022-06-30 08:15:00|5743.87|5743.87|5739.55|5739.55|5743.87|5743.87|5739.55|5739.55|0
1656577200000|2022-06-30 08:20:00|5737.7|5737.7|5735.27|5735.27|5737.7|5737.7|5735.27|5735.27|0
1656577500000|2022-06-30 08:25:00|5733.35|5733.35|5732.91|5732.91|5734.02|5734.02|5732.65|5732.65|0
1656577800000|2022-06-30 08:30:00|5730.82|5730.82|5730.13|5730.13|5732.98|5732.98|5730.13|5730.13|0
1656578100000|2022-06-30 08:35:00|5728.94|5728.94|5742.34|5742.34|5742.34|5742.34|5728.94|5728.94|0
1656578400000|2022-06-30 08:40:00|5740.88|5740.88|5741.06|5741.06|5741.14|5741.14|5739.1|5739.1|0
1656578700000|2022-06-30 08:45:00|5741.67|5741.67|5738.25|5738.25|5741.67|5741.67|5738.25|5738.25|0
1656579000000|2022-06-30 08:50:00|5738.26|5738.26|5737.27|5737.27|5738.92|5738.92|5737.27|5737.27|0
1656579300000|2022-06-30 08:55:00|5735.28|5735.28|5734.82|5734.82|5736.33|5736.33|5734.68|5734.68|0
1656579600000|2022-06-30 09:00:00|5730.63|5730.63|5728.38|5728.38|5730.63|5730.63|5728.38|5728.38|0
1656579900000|2022-06-30 09:05:00|5728.03|5728.03|5725.67|5725.67|5729.05|5729.05|5725.67|5725.67|0
1656580200000|2022-06-30 09:10:00|5723.96|5723.96|5718.05|5718.05|5723.96|5723.96|5718.05|5718.05|0
1656580500000|2022-06-30 09:15:00|5717.11|5717.11|5717.13|5717.13|5717.13|5717.13|5715.5|5715.5|0
1656580800000|2022-06-30 09:20:00|5718.55|5718.55|5718.65|5718.65|5718.65|5718.65|5716.59|5716.59|0
1656581100000|2022-06-30 09:25:00|5717.61|5717.61|5714.47|5714.47|5717.61|5717.61|5714.47|5714.47|0
1656581400000|2022-06-30 09:30:00|5713.5|5713.5|5717.19|5717.19|5717.21|5717.21|5713.5|5713.5|0
1656581700000|2022-06-30 09:35:00|5715.86|5715.86|5711.23|5711.23|5715.86|5715.86|5710.78|5710.78|0
1656582000000|2022-06-30 09:40:00|5711.46|5711.46|5711.55|5711.55|5712.23|5712.23|5710.96|5710.96|0
1656582300000|2022-06-30 09:45:00|5710.65|5710.65|5710.31|5710.31|5711.02|5711.02|5710.31|5710.31|0
1656582600000|2022-06-30 09:50:00|5709.09|5709.09|5708.76|5708.76|5709.09|5709.09|5707.32|5707.32|0
1656582900000|2022-06-30 09:55:00|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|5708.23|5708.23|0
1656583200000|2022-06-30 10:00:00|5711.62|5711.62|5709.32|5709.32|5711.62|5711.62|5709.01|5709.01|0
1656583500000|2022-06-30 10:05:00|5709.78|5709.78|5708.74|5708.74|5709.78|5709.78|5707.08|5707.08|0
1656583800000|2022-06-30 10:10:00|5709.67|5709.67|5707.18|5707.18|5709.67|5709.67|5707.18|5707.18|0
1656584100000|2022-06-30 10:15:00|5706.45|5706.45|5710.99|5710.99|5710.99|5710.99|5706.35|5706.35|0
1656584400000|2022-06-30 10:20:00|5710.6|5710.6|5712.1|5712.1|5712.29|5712.29|5710.6|5710.6|0
1656584700000|2022-06-30 10:25:00|5712.34|5712.34|5709.73|5709.73|5712.34|5712.34|5709.73|5709.73|0
1656585000000|2022-06-30 10:30:00|5708.93|5708.93|5709.01|5709.01|5709.25|5709.25|5707.98|5707.98|0
1656585300000|2022-06-30 10:35:00|5708.09|5708.09|5706.11|5706.11|5708.09|5708.09|5705.12|5705.12|0
1656585600000|2022-06-30 10:40:00|5706.92|5706.92|5708.82|5708.82|5708.82|5708.82|5706.92|5706.92|0
1656585900000|2022-06-30 10:45:00|5710.44|5710.44|5708.73|5708.73|5710.89|5710.89|5708.73|5708.73|0
1656586200000|2022-06-30 10:50:00|5706.99|5706.99|5711.79|5711.79|5712.07|5712.07|5705.71|5705.71|0
1656586500000|2022-06-30 10:55:00|5709.85|5709.85|5712.56|5712.56|5712.56|5712.56|5709.85|5709.85|0
1656586800000|2022-06-30 11:00:00|5713.14|5713.14|5713.4|5713.4|5716.35|5716.35|5712.36|5712.36|0
1656587100000|2022-06-30 11:05:00|5713.93|5713.93|5714.94|5714.94|5715.39|5715.39|5713.93|5713.93|0
1656587400000|2022-06-30 11:10:00|5716.02|5716.02|5715.44|5715.44|5716.02|5716.02|5715.18|5715.18|0
1656587700000|2022-06-30 11:15:00|5715.21|5715.21|5714.44|5714.44|5716.16|5716.16|5714.44|5714.44|0
1656588000000|2022-06-30 11:20:00|5714.19|5714.19|5718.29|5718.29|5718.68|5718.68|5714.19|5714.19|0
1656588300000|2022-06-30 11:25:00|5718.72|5718.72|5720.5|5720.5|5720.5|5720.5|5718.72|5718.72|0
1656588600000|2022-06-30 11:30:00|5720.47|5720.47|5721.56|5721.56|5721.56|5721.56|5720.47|5720.47|0
1656588900000|2022-06-30 11:35:00|5722.04|5722.04|5715.7|5715.7|5722.09|5722.09|5715.7|5715.7|0
1656589200000|2022-06-30 11:40:00|5714.77|5714.77|5714.6|5714.6|5714.77|5714.77|5714.12|5714.12|0
1656589500000|2022-06-30 11:45:00|5715.97|5715.97|5719.1|5719.1|5719.1|5719.1|5715.11|5715.11|0
1656589800000|2022-06-30 11:50:00|5720.67|5720.67|5720.25|5720.25|5721.73|5721.73|5720.2|5720.2|0
1656590100000|2022-06-30 11:55:00|5720.99|5720.99|5721.17|5721.17|5721.17|5721.17|5720.37|5720.37|0
1656590400000|2022-06-30 12:00:00|5722.06|5722.06|5731.31|5731.31|5731.31|5731.31|5722.06|5722.06|0
1656590700000|2022-06-30 12:05:00|5731.7|5731.7|5730.63|5730.63|5733.59|5733.59|5730.63|5730.63|0
1656591000000|2022-06-30 12:10:00|5731.72|5731.72|5734.53|5734.53|5735.23|5735.23|5731.72|5731.72|0
1656591300000|2022-06-30 12:15:00|5735.75|5735.75|5735.68|5735.68|5735.75|5735.75|5734.83|5734.83|0
1656591600000|2022-06-30 12:20:00|5735.79|5735.79|5734.89|5734.89|5736.65|5736.65|5734.52|5734.52|0
1656591900000|2022-06-30 12:25:00|5738.46|5738.46|5737.81|5737.81|5739.5|5739.5|5737.81|5737.81|0
1656592200000|2022-06-30 12:30:00|5734.77|5734.77|5739.33|5739.33|5739.33|5739.33|5734.77|5734.77|0
1656592500000|2022-06-30 12:35:00|5741.45|5741.45|5743.22|5743.22|5744.11|5744.11|5741.45|5741.45|0
1656592800000|2022-06-30 12:40:00|5740.74|5740.74|5738.51|5738.51|5740.74|5740.74|5737.98|5737.98|0
1656593100000|2022-06-30 12:45:00|5739.8|5739.8|5741.47|5741.47|5742.92|5742.92|5739.8|5739.8|0
1656593400000|2022-06-30 12:50:00|5741.93|5741.93|5737.05|5737.05|5742.02|5742.02|5737.05|5737.05|0
1656593700000|2022-06-30 12:55:00|5735.02|5735.02|5731.86|5731.86|5735.02|5735.02|5731.86|5731.86|0
1656594000000|2022-06-30 13:00:00|5731.54|5731.54|5732.24|5732.24|5732.24|5732.24|5730.52|5730.52|0
1656594300000|2022-06-30 13:05:00|5733.04|5733.04|5736.33|5736.33|5736.33|5736.33|5733.04|5733.04|0
1656594600000|2022-06-30 13:10:00|5737.29|5737.29|5734.64|5734.64|5737.29|5737.29|5734.53|5734.53|0
1656594900000|2022-06-30 13:15:00|5735.71|5735.71|5735.39|5735.39|5735.96|5735.96|5735.39|5735.39|0
1656595200000|2022-06-30 13:20:00|5735.28|5735.28|5736.23|5736.23|5736.23|5736.23|5734.77|5734.77|0
1656595500000|2022-06-30 13:25:00|5734.58|5734.58|5737.24|5737.24|5737.24|5737.24|5734.22|5734.22|0
1656595800000|2022-06-30 13:30:00|5737.64|5737.64|5738.85|5738.85|5741.24|5741.24|5733.54|5733.54|0
1656596100000|2022-06-30 13:35:00|5737.41|5737.41|5727.41|5727.41|5737.41|5737.41|5727.41|5727.41|0
1656596400000|2022-06-30 13:40:00|5721.42|5721.42|5719.96|5719.96|5722.01|5722.01|5719.96|5719.96|0
1656596700000|2022-06-30 13:45:00|5719.82|5719.82|5725.21|5725.21|5725.21|5725.21|5719.82|5719.82|0
1656597000000|2022-06-30 13:50:00|5725.68|5725.68|5719.85|5719.85|5725.68|5725.68|5719.85|5719.85|0
1656597300000|2022-06-30 13:55:00|5722.59|5722.59|5719.8|5719.8|5722.59|5722.59|5719.8|5719.8|0
1656597600000|2022-06-30 14:00:00|5717.46|5717.46|5710.45|5710.45|5717.46|5717.46|5710.45|5710.45|0
1656597900000|2022-06-30 14:05:00|5709.35|5709.35|5702.19|5702.19|5709.35|5709.35|5702.19|5702.19|0
1656598200000|2022-06-30 14:10:00|5700.66|5700.66|5703.51|5703.51|5703.51|5703.51|5700.66|5700.66|0
1656598500000|2022-06-30 14:15:00|5708.63|5708.63|5710.37|5710.37|5710.37|5710.37|5708.45|5708.45|0
1656598800000|2022-06-30 14:20:00|5709.94|5709.94|5708.01|5708.01|5709.94|5709.94|5706.17|5706.17|0
1656599100000|2022-06-30 14:25:00|5710.41|5710.41|5707.06|5707.06|5710.41|5710.41|5707.06|5707.06|0
1656599400000|2022-06-30 14:30:00|5704.14|5704.14|5720.97|5720.97|5720.97|5720.97|5704.14|5704.14|0
1656599700000|2022-06-30 14:35:00|5724.93|5724.93|5731.5|5731.5|5731.5|5731.5|5724.93|5724.93|0
1656600000000|2022-06-30 14:40:00|5729.83|5729.83|5727.72|5727.72|5729.83|5729.83|5726.62|5726.62|0
1656600300000|2022-06-30 14:45:00|5729.02|5729.02|5734.32|5734.32|5734.45|5734.45|5729.02|5729.02|0
1656600600000|2022-06-30 14:50:00|5734.15|5734.15|5739.48|5739.48|5739.48|5739.48|5734.15|5734.15|0
1656600900000|2022-06-30 14:55:00|5740.31|5740.31|5740.5|5740.5|5740.5|5740.5|5738.98|5738.98|0
1656601200000|2022-06-30 15:00:00|5741.87|5741.87|5738.93|5738.93|5741.87|5741.87|5738.93|5738.93|0
1656601500000|2022-06-30 15:05:00|5737.83|5737.83|5740.6|5740.6|5740.6|5740.6|5737.83|5737.83|0
1656601800000|2022-06-30 15:10:00|5745.52|5745.52|5748.16|5748.16|5748.8|5748.8|5745.52|5745.52|0
1656602100000|2022-06-30 15:15:00|5748.91|5748.91|5747.49|5747.49|5748.91|5748.91|5747.28|5747.28|0
1656602400000|2022-06-30 15:20:00|5747.76|5747.76|5750.21|5750.21|5753.1|5753.1|5747.76|5747.76|0
1656602700000|2022-06-30 15:25:00|5750.34|5750.34|5752.37|5752.37|5757.14|5757.14|5750.34|5750.34|0
1656659700000|2022-07-01 07:15:00|5722.14|5722.14|5720.54|5720.54|5722.14|5722.14|5719.18|5719.18|0
1656660000000|2022-07-01 07:20:00|5726.57|5726.57|5730.45|5730.45|5730.45|5730.45|5726.28|5726.28|0
1656660300000|2022-07-01 07:25:00|5732.18|5732.18|5731.73|5731.73|5734.5|5734.5|5730.69|5730.69|0
1656660600000|2022-07-01 07:30:00|5729.66|5729.66|5736.48|5736.48|5736.48|5736.48|5729.66|5729.66|0
1656660900000|2022-07-01 07:35:00|5739.79|5739.79|5738.46|5738.46|5739.79|5739.79|5736.72|5736.72|0
1656661200000|2022-07-01 07:40:00|5736.17|5736.17|5735.11|5735.11|5736.17|5736.17|5730.99|5730.99|0
1656661500000|2022-07-01 07:45:00|5734.91|5734.91|5741.88|5741.88|5741.88|5741.88|5733.13|5733.13|0
1656661800000|2022-07-01 07:50:00|5742.33|5742.33|5745.99|5745.99|5745.99|5745.99|5742.09|5742.09|0
1656662100000|2022-07-01 07:55:00|5745.63|5745.63|5744.63|5744.63|5745.63|5745.63|5744.1|5744.1|0
1656662400000|2022-07-01 08:00:00|5744.82|5744.82|5739.86|5739.86|5745.03|5745.03|5739.86|5739.86|0
1656662700000|2022-07-01 08:05:00|5733.41|5733.41|5732.43|5732.43|5737.14|5737.14|5731.12|5731.12|0
1656663000000|2022-07-01 08:10:00|5735.2|5735.2|5743.95|5743.95|5743.95|5743.95|5735.2|5735.2|0
1656663300000|2022-07-01 08:15:00|5746.28|5746.28|5749.52|5749.52|5751.37|5751.37|5746.28|5746.28|0
1656663600000|2022-07-01 08:20:00|5748.98|5748.98|5755.95|5755.95|5755.95|5755.95|5748.98|5748.98|0
1656663900000|2022-07-01 08:25:00|5755.6|5755.6|5757|5757|5757|5757|5755.13|5755.13|0
1656664200000|2022-07-01 08:30:00|5756.32|5756.32|5760.61|5760.61|5761.66|5761.66|5756.32|5756.32|0
1656664500000|2022-07-01 08:35:00|5759.87|5759.87|5760.85|5760.85|5760.85|5760.85|5758.93|5758.93|0
1656664800000|2022-07-01 08:40:00|5761.27|5761.27|5758.91|5758.91|5761.27|5761.27|5758.43|5758.43|0
1656665100000|2022-07-01 08:45:00|5759.18|5759.18|5760.83|5760.83|5761|5761|5757.65|5757.65|0
1656665400000|2022-07-01 08:50:00|5761.64|5761.64|5758.92|5758.92|5762.06|5762.06|5758.92|5758.92|0
1656665700000|2022-07-01 08:55:00|5761.38|5761.38|5760.47|5760.47|5761.38|5761.38|5760.01|5760.01|0
1656666000000|2022-07-01 09:00:00|5756.26|5756.26|5755.82|5755.82|5756.26|5756.26|5754.52|5754.52|0
1656666300000|2022-07-01 09:05:00|5757.08|5757.08|5758.88|5758.88|5760.17|5760.17|5757.08|5757.08|0
1656666600000|2022-07-01 09:10:00|5760.78|5760.78|5759.04|5759.04|5761.75|5761.75|5759.04|5759.04|0
1656666900000|2022-07-01 09:15:00|5760.28|5760.28|5761.73|5761.73|5761.91|5761.91|5760.28|5760.28|0
1656667200000|2022-07-01 09:20:00|5762.57|5762.57|5766.15|5766.15|5766.15|5766.15|5762.57|5762.57|0
1656667500000|2022-07-01 09:25:00|5765.58|5765.58|5761.52|5761.52|5765.58|5765.58|5761.52|5761.52|0
1656667800000|2022-07-01 09:30:00|5761.08|5761.08|5756.78|5756.78|5761.08|5761.08|5756.78|5756.78|0
1656668100000|2022-07-01 09:35:00|5756.38|5756.38|5756.53|5756.53|5758.63|5758.63|5756.38|5756.38|0
1656668400000|2022-07-01 09:40:00|5755.53|5755.53|5754.64|5754.64|5755.53|5755.53|5754.54|5754.54|0
1656668700000|2022-07-01 09:45:00|5755.39|5755.39|5752.07|5752.07|5755.39|5755.39|5752.07|5752.07|0
1656669000000|2022-07-01 09:50:00|5753.4|5753.4|5755.1|5755.1|5755.4|5755.4|5753.4|5753.4|0
1656669300000|2022-07-01 09:55:00|5755.04|5755.04|5753.42|5753.42|5755.04|5755.04|5752.75|5752.75|0
1656669600000|2022-07-01 10:00:00|5752.12|5752.12|5750.39|5750.39|5752.12|5752.12|5750.39|5750.39|0
1656669900000|2022-07-01 10:05:00|5748.14|5748.14|5740.89|5740.89|5748.14|5748.14|5740.89|5740.89|0
1656670200000|2022-07-01 10:10:00|5739.83|5739.83|5741.97|5741.97|5741.97|5741.97|5738.74|5738.74|0
1656670500000|2022-07-01 10:15:00|5743.09|5743.09|5747.04|5747.04|5747.24|5747.24|5743.09|5743.09|0
1656670800000|2022-07-01 10:20:00|5748.23|5748.23|5748.69|5748.69|5748.69|5748.69|5747.53|5747.53|0
1656671100000|2022-07-01 10:25:00|5749.25|5749.25|5745.24|5745.24|5749.25|5749.25|5745.24|5745.24|0
1656671400000|2022-07-01 10:30:00|5745.07|5745.07|5741.16|5741.16|5746.48|5746.48|5741.16|5741.16|0
1656671700000|2022-07-01 10:35:00|5739.34|5739.34|5736.51|5736.51|5739.34|5739.34|5736.51|5736.51|0
1656672000000|2022-07-01 10:40:00|5735.45|5735.45|5730.43|5730.43|5735.45|5735.45|5730.43|5730.43|0
1656672300000|2022-07-01 10:45:00|5727.77|5727.77|5721.65|5721.65|5727.77|5727.77|5721.65|5721.65|0
1656672600000|2022-07-01 10:50:00|5721.72|5721.72|5721.08|5721.08|5722.14|5722.14|5721.08|5721.08|0
1656672900000|2022-07-01 10:55:00|5720.93|5720.93|5717.86|5717.86|5720.93|5720.93|5717.62|5717.62|0
1656673200000|2022-07-01 11:00:00|5715.76|5715.76|5714.29|5714.29|5716.39|5716.39|5714.29|5714.29|0
1656673500000|2022-07-01 11:05:00|5715.62|5715.62|5715.51|5715.51|5716.66|5716.66|5715.44|5715.44|0
1656673800000|2022-07-01 11:10:00|5714.94|5714.94|5715.38|5715.38|5715.62|5715.62|5714.94|5714.94|0
1656674100000|2022-07-01 11:15:00|5715.03|5715.03|5715.9|5715.9|5715.9|5715.9|5713.92|5713.92|0
1656674400000|2022-07-01 11:20:00|5717.11|5717.11|5719.05|5719.05|5719.05|5719.05|5716.69|5716.69|0
1656674700000|2022-07-01 11:25:00|5716.85|5716.85|5713.85|5713.85|5716.85|5716.85|5713.75|5713.75|0
1656675000000|2022-07-01 11:30:00|5715.56|5715.56|5716.48|5716.48|5719.56|5719.56|5715.56|5715.56|0
1656675300000|2022-07-01 11:35:00|5716.22|5716.22|5718.16|5718.16|5718.16|5718.16|5716.22|5716.22|0
1656675600000|2022-07-01 11:40:00|5718.48|5718.48|5717.05|5717.05|5718.48|5718.48|5716.93|5716.93|0
1656675900000|2022-07-01 11:45:00|5716.4|5716.4|5717.3|5717.3|5717.89|5717.89|5716.4|5716.4|0
1656676200000|2022-07-01 11:50:00|5715.41|5715.41|5713.79|5713.79|5715.41|5715.41|5712.36|5712.36|0
1656676500000|2022-07-01 11:55:00|5714.45|5714.45|5710.99|5710.99|5714.45|5714.45|5709.66|5709.66|0
1656676800000|2022-07-01 12:00:00|5711.46|5711.46|5713.26|5713.26|5713.26|5713.26|5710.35|5710.35|0
1656677100000|2022-07-01 12:05:00|5713.76|5713.76|5717.59|5717.59|5717.59|5717.59|5713.76|5713.76|0
1656677400000|2022-07-01 12:10:00|5717.8|5717.8|5716.65|5716.65|5717.8|5717.8|5716.42|5716.42|0
1656677700000|2022-07-01 12:15:00|5716.72|5716.72|5716.7|5716.7|5716.77|5716.77|5714.69|5714.69|0
1656678000000|2022-07-01 12:20:00|5718.32|5718.32|5720.45|5720.45|5723.27|5723.27|5718.32|5718.32|0
1656678300000|2022-07-01 12:25:00|5721.65|5721.65|5721.23|5721.23|5721.65|5721.65|5720.43|5720.43|0
1656678600000|2022-07-01 12:30:00|5721.09|5721.09|5726.81|5726.81|5726.81|5726.81|5721.09|5721.09|0
1656678900000|2022-07-01 12:35:00|5727.23|5727.23|5728.23|5728.23|5728.5|5728.5|5727.23|5727.23|0
1656679200000|2022-07-01 12:40:00|5728.6|5728.6|5730.53|5730.53|5731.6|5731.6|5728.6|5728.6|0
1656679500000|2022-07-01 12:45:00|5729.9|5729.9|5728.37|5728.37|5730.9|5730.9|5728.17|5728.17|0
1656679800000|2022-07-01 12:50:00|5730.24|5730.24|5736.14|5736.14|5736.14|5736.14|5730.24|5730.24|0
1656680100000|2022-07-01 12:55:00|5735.97|5735.97|5736.97|5736.97|5737.31|5737.31|5735.97|5735.97|0
1656680400000|2022-07-01 13:00:00|5739.16|5739.16|5737.27|5737.27|5739.84|5739.84|5737.27|5737.27|0
1656680700000|2022-07-01 13:05:00|5735.68|5735.68|5733.24|5733.24|5735.68|5735.68|5732.79|5732.79|0
1656681000000|2022-07-01 13:10:00|5732.55|5732.55|5733.69|5733.69|5733.69|5733.69|5732.55|5732.55|0
1656681300000|2022-07-01 13:15:00|5733.67|5733.67|5739.77|5739.77|5739.77|5739.77|5733.22|5733.22|0
1656681600000|2022-07-01 13:20:00|5739.31|5739.31|5737.87|5737.87|5739.31|5739.31|5737.56|5737.56|0
1656681900000|2022-07-01 13:25:00|5735.7|5735.7|5737.64|5737.64|5737.64|5737.64|5735.7|5735.7|0
1656682200000|2022-07-01 13:30:00|5738.08|5738.08|5746.98|5746.98|5746.98|5746.98|5738.08|5738.08|0
1656682500000|2022-07-01 13:35:00|5744.94|5744.94|5743.59|5743.59|5745.93|5745.93|5743.1|5743.1|0
1656682800000|2022-07-01 13:40:00|5744.69|5744.69|5752.7|5752.7|5752.7|5752.7|5744.69|5744.69|0
1656683100000|2022-07-01 13:45:00|5752.31|5752.31|5765.84|5765.84|5765.84|5765.84|5752.31|5752.31|0
1656683400000|2022-07-01 13:50:00|5766.26|5766.26|5778.36|5778.36|5778.36|5778.36|5766.26|5766.26|0
1656683700000|2022-07-01 13:55:00|5778.31|5778.31|5784.55|5784.55|5785.92|5785.92|5778.31|5778.31|0
1656684000000|2022-07-01 14:00:00|5784.23|5784.23|5785.45|5785.45|5785.84|5785.84|5781.44|5781.44|0
1656684300000|2022-07-01 14:05:00|5781.27|5781.27|5783.75|5783.75|5784.17|5784.17|5781.27|5781.27|0
1656684600000|2022-07-01 14:10:00|5784.67|5784.67|5775.43|5775.43|5784.67|5784.67|5775.43|5775.43|0
1656684900000|2022-07-01 14:15:00|5773.57|5773.57|5775.42|5775.42|5778.57|5778.57|5773.57|5773.57|0
1656685200000|2022-07-01 14:20:00|5777.97|5777.97|5779.14|5779.14|5779.36|5779.36|5777.69|5777.69|0
1656685500000|2022-07-01 14:25:00|5775.73|5775.73|5768.43|5768.43|5775.73|5775.73|5767.68|5767.68|0
1656685800000|2022-07-01 14:30:00|5765.99|5765.99|5762.43|5762.43|5765.99|5765.99|5761.34|5761.34|0
1656686100000|2022-07-01 14:35:00|5760.67|5760.67|5749.61|5749.61|5760.67|5760.67|5749.61|5749.61|0
1656686400000|2022-07-01 14:40:00|5749.8|5749.8|5751.42|5751.42|5751.42|5751.42|5747.42|5747.42|0
1656686700000|2022-07-01 14:45:00|5752.42|5752.42|5755.21|5755.21|5755.21|5755.21|5751.7|5751.7|0
1656687000000|2022-07-01 14:50:00|5755.12|5755.12|5749.91|5749.91|5755.12|5755.12|5748.05|5748.05|0
1656687300000|2022-07-01 14:55:00|5750.09|5750.09|5755.08|5755.08|5755.08|5755.08|5749.62|5749.62|0
1656687600000|2022-07-01 15:00:00|5753.28|5753.28|5749.03|5749.03|5753.28|5753.28|5749.03|5749.03|0
1656687900000|2022-07-01 15:05:00|5747.93|5747.93|5754.24|5754.24|5754.24|5754.24|5747.23|5747.23|0
1656688200000|2022-07-01 15:10:00|5756.93|5756.93|5760.99|5760.99|5760.99|5760.99|5756.93|5756.93|0
1656688500000|2022-07-01 15:15:00|5761.85|5761.85|5768.89|5768.89|5769.6|5769.6|5761.85|5761.85|0
1656688800000|2022-07-01 15:20:00|5768.29|5768.29|5765.8|5765.8|5768.29|5768.29|5765.8|5765.8|0
1656689100000|2022-07-01 15:25:00|5764.93|5764.93|5765.36|5765.36|5765.36|5765.36|5762.84|5762.84|0
1656918900000|2022-07-04 07:15:00|5818.45|5818.45|5817.22|5817.22|5818.45|5818.45|5816.9|5816.9|0
1656919200000|2022-07-04 07:20:00|5819.11|5819.11|5813.45|5813.45|5819.47|5819.47|5813.45|5813.45|0
1656919500000|2022-07-04 07:25:00|5813.13|5813.13|5808.29|5808.29|5813.13|5813.13|5806.8|5806.8|0
1656919800000|2022-07-04 07:30:00|5810.75|5810.75|5802.91|5802.91|5810.75|5810.75|5802.91|5802.91|0
1656920100000|2022-07-04 07:35:00|5801.64|5801.64|5802.23|5802.23|5802.64|5802.64|5801.64|5801.64|0
1656920400000|2022-07-04 07:40:00|5804.13|5804.13|5803.75|5803.75|5805.79|5805.79|5803.75|5803.75|0
1656920700000|2022-07-04 07:45:00|5802.34|5802.34|5792.28|5792.28|5802.34|5802.34|5792.28|5792.28|0
1656921000000|2022-07-04 07:50:00|5792.54|5792.54|5793.35|5793.35|5793.35|5793.35|5792.54|5792.54|0
1656921300000|2022-07-04 07:55:00|5790.91|5790.91|5791.39|5791.39|5791.79|5791.79|5790.8|5790.8|0
1656921600000|2022-07-04 08:00:00|5791.93|5791.93|5794.16|5794.16|5794.16|5794.16|5790.14|5790.14|0
1656921900000|2022-07-04 08:05:00|5795.84|5795.84|5796.61|5796.61|5796.95|5796.95|5795.54|5795.54|0
1656922200000|2022-07-04 08:10:00|5796.99|5796.99|5798.47|5798.47|5799.66|5799.66|5796.99|5796.99|0
1656922500000|2022-07-04 08:15:00|5798.78|5798.78|5795.38|5795.38|5798.78|5798.78|5795.38|5795.38|0
1656922800000|2022-07-04 08:20:00|5793.44|5793.44|5792|5792|5793.98|5793.98|5792|5792|0
1656923100000|2022-07-04 08:25:00|5790.64|5790.64|5793.77|5793.77|5793.77|5793.77|5790.64|5790.64|0
1656923400000|2022-07-04 08:30:00|5796.57|5796.57|5793.4|5793.4|5796.57|5796.57|5793.4|5793.4|0
1656923700000|2022-07-04 08:35:00|5793.51|5793.51|5792.59|5792.59|5793.51|5793.51|5792.35|5792.35|0
1656924000000|2022-07-04 08:40:00|5792.34|5792.34|5789.15|5789.15|5792.34|5792.34|5789.15|5789.15|0
1656924300000|2022-07-04 08:45:00|5789.92|5789.92|5792.23|5792.23|5792.23|5792.23|5789.55|5789.55|0
1656924600000|2022-07-04 08:50:00|5792.59|5792.59|5793|5793|5793|5793|5791.76|5791.76|0
1656924900000|2022-07-04 08:55:00|5793.02|5793.02|5797.98|5797.98|5797.98|5797.98|5793.02|5793.02|0
1656925200000|2022-07-04 09:00:00|5799.33|5799.33|5794.78|5794.78|5799.33|5799.33|5794.78|5794.78|0
1656925500000|2022-07-04 09:05:00|5794.84|5794.84|5790.82|5790.82|5794.84|5794.84|5790.78|5790.78|0
1656925800000|2022-07-04 09:10:00|5790.04|5790.04|5790.78|5790.78|5790.78|5790.78|5790.04|5790.04|0
1656926100000|2022-07-04 09:15:00|5791.64|5791.64|5791.85|5791.85|5791.97|5791.97|5791.21|5791.21|0
1656926400000|2022-07-04 09:20:00|5791.67|5791.67|5795.41|5795.41|5795.41|5795.41|5791.67|5791.67|0
1656926700000|2022-07-04 09:25:00|5796.06|5796.06|5796.62|5796.62|5797.51|5797.51|5796.06|5796.06|0
1656927000000|2022-07-04 09:30:00|5794.34|5794.34|5800.13|5800.13|5800.13|5800.13|5793.12|5793.12|0
1656927300000|2022-07-04 09:35:00|5799.18|5799.18|5801.71|5801.71|5801.71|5801.71|5799.18|5799.18|0
1656927600000|2022-07-04 09:40:00|5803.52|5803.52|5802.76|5802.76|5803.52|5803.52|5802.66|5802.66|0
1656927900000|2022-07-04 09:45:00|5801.34|5801.34|5799.97|5799.97|5801.76|5801.76|5799.97|5799.97|0
1656928200000|2022-07-04 09:50:00|5799.95|5799.95|5802.1|5802.1|5802.1|5802.1|5799.95|5799.95|0
1656928500000|2022-07-04 09:55:00|5802.16|5802.16|5799.91|5799.91|5802.72|5802.72|5799.91|5799.91|0
1656928800000|2022-07-04 10:00:00|5799.11|5799.11|5792.73|5792.73|5799.11|5799.11|5792.72|5792.72|0
1656929100000|2022-07-04 10:05:00|5792.2|5792.2|5790.93|5790.93|5793.43|5793.43|5790.93|5790.93|0
1656929400000|2022-07-04 10:10:00|5791.79|5791.79|5791.49|5791.49|5791.79|5791.79|5790.69|5790.69|0
1656929700000|2022-07-04 10:15:00|5792.53|5792.53|5792.94|5792.94|5793.13|5793.13|5792.01|5792.01|0
1656930000000|2022-07-04 10:20:00|5792.7|5792.7|5793.65|5793.65|5793.65|5793.65|5791.53|5791.53|0
1656930300000|2022-07-04 10:25:00|5793.92|5793.92|5797.1|5797.1|5797.1|5797.1|5793.92|5793.92|0
1656930600000|2022-07-04 10:30:00|5796.04|5796.04|5794.78|5794.78|5796.38|5796.38|5794.78|5794.78|0
1656930900000|2022-07-04 10:35:00|5794.36|5794.36|5797.48|5797.48|5797.48|5797.48|5794.36|5794.36|0
1656931200000|2022-07-04 10:40:00|5799.02|5799.02|5800.5|5800.5|5800.5|5800.5|5797.29|5797.29|0
1656931500000|2022-07-04 10:45:00|5800.88|5800.88|5799.73|5799.73|5800.88|5800.88|5798.92|5798.92|0
1656931800000|2022-07-04 10:50:00|5800.04|5800.04|5799.77|5799.77|5800.66|5800.66|5799.77|5799.77|0
1656932100000|2022-07-04 10:55:00|5798.98|5798.98|5800.36|5800.36|5800.55|5800.55|5798.98|5798.98|0
1656932400000|2022-07-04 11:00:00|5801.13|5801.13|5800.39|5800.39|5801.13|5801.13|5800.12|5800.12|0
1656932700000|2022-07-04 11:05:00|5800.51|5800.51|5799.95|5799.95|5800.51|5800.51|5798.5|5798.5|0
1656933000000|2022-07-04 11:10:00|5800.33|5800.33|5798.08|5798.08|5800.38|5800.38|5798.08|5798.08|0
1656933300000|2022-07-04 11:15:00|5797.11|5797.11|5793.28|5793.28|5797.11|5797.11|5792.88|5792.88|0
1656933600000|2022-07-04 11:20:00|5792.16|5792.16|5792.31|5792.31|5793.42|5793.42|5792.16|5792.16|0
1656933900000|2022-07-04 11:25:00|5791.78|5791.78|5790.95|5790.95|5792.05|5792.05|5790.95|5790.95|0
1656934200000|2022-07-04 11:30:00|5790.88|5790.88|5793.74|5793.74|5793.74|5793.74|5790.88|5790.88|0
1656934500000|2022-07-04 11:35:00|5793.53|5793.53|5792.03|5792.03|5793.53|5793.53|5792.03|5792.03|0
1656934800000|2022-07-04 11:40:00|5792.88|5792.88|5792.53|5792.53|5792.88|5792.88|5791.69|5791.69|0
1656935100000|2022-07-04 11:45:00|5791.78|5791.78|5788.81|5788.81|5791.78|5791.78|5788.81|5788.81|0
1656935400000|2022-07-04 11:50:00|5787.76|5787.76|5786.82|5786.82|5788.08|5788.08|5786.82|5786.82|0
1656935700000|2022-07-04 11:55:00|5786.29|5786.29|5787.68|5787.68|5787.68|5787.68|5784.73|5784.73|0
1656936000000|2022-07-04 12:00:00|5785.87|5785.87|5785.06|5785.06|5785.97|5785.97|5785.06|5785.06|0
1656936300000|2022-07-04 12:05:00|5785.07|5785.07|5784.05|5784.05|5785.07|5785.07|5783.7|5783.7|0
1656936600000|2022-07-04 12:10:00|5783.52|5783.52|5782.29|5782.29|5783.52|5783.52|5782.29|5782.29|0
1656936900000|2022-07-04 12:15:00|5781.96|5781.96|5780.06|5780.06|5781.96|5781.96|5780.06|5780.06|0
1656937200000|2022-07-04 12:20:00|5782.17|5782.17|5783.28|5783.28|5783.28|5783.28|5781.58|5781.58|0
1656937500000|2022-07-04 12:25:00|5784.28|5784.28|5783.83|5783.83|5784.93|5784.93|5783.83|5783.83|0
1656937800000|2022-07-04 12:30:00|5783.51|5783.51|5783.4|5783.4|5783.87|5783.87|5783.09|5783.09|0
1656938100000|2022-07-04 12:35:00|5782.27|5782.27|5779.62|5779.62|5782.51|5782.51|5779.55|5779.55|0
1656938400000|2022-07-04 12:40:00|5779.79|5779.79|5780.98|5780.98|5781.38|5781.38|5779.79|5779.79|0
1656938700000|2022-07-04 12:45:00|5782.86|5782.86|5779.35|5779.35|5783.51|5783.51|5779.35|5779.35|0
1656939000000|2022-07-04 12:50:00|5779.15|5779.15|5780.23|5780.23|5780.23|5780.23|5778.91|5778.91|0
1656939300000|2022-07-04 12:55:00|5780.39|5780.39|5778.28|5778.28|5780.39|5780.39|5778.28|5778.28|0
1656939600000|2022-07-04 13:00:00|5778.57|5778.57|5776.77|5776.77|5778.57|5778.57|5776.46|5776.46|0
1656939900000|2022-07-04 13:05:00|5775.22|5775.22|5775.3|5775.3|5775.73|5775.73|5774.81|5774.81|0
1656940200000|2022-07-04 13:10:00|5775.45|5775.45|5775.75|5775.75|5775.82|5775.82|5775.2|5775.2|0
1656940500000|2022-07-04 13:15:00|5775.67|5775.67|5774.71|5774.71|5775.84|5775.84|5774.71|5774.71|0
1656940800000|2022-07-04 13:20:00|5774.35|5774.35|5774|5774|5774.62|5774.62|5774|5774|0
1656941100000|2022-07-04 13:25:00|5773.98|5773.98|5772.48|5772.48|5773.98|5773.98|5772.48|5772.48|0
1656941400000|2022-07-04 13:30:00|5771.24|5771.24|5765.45|5765.45|5771.24|5771.24|5765.45|5765.45|0
1656941700000|2022-07-04 13:35:00|5765.84|5765.84|5767.51|5767.51|5767.51|5767.51|5765.53|5765.53|0
1656942000000|2022-07-04 13:40:00|5767.63|5767.63|5767.54|5767.54|5767.91|5767.91|5766.16|5766.16|0
1656942300000|2022-07-04 13:45:00|5768.38|5768.38|5769.23|5769.23|5770.7|5770.7|5768.38|5768.38|0
1656942600000|2022-07-04 13:50:00|5770.4|5770.4|5770.11|5770.11|5771.11|5771.11|5769.29|5769.29|0
1656942900000|2022-07-04 13:55:00|5769.22|5769.22|5769.39|5769.39|5769.48|5769.48|5768.54|5768.54|0
1656943200000|2022-07-04 14:00:00|5771.53|5771.53|5764.19|5764.19|5771.53|5771.53|5764.19|5764.19|0
1656943500000|2022-07-04 14:05:00|5764.79|5764.79|5763.02|5763.02|5764.79|5764.79|5762.93|5762.93|0
1656943800000|2022-07-04 14:10:00|5763.57|5763.57|5764.29|5764.29|5764.29|5764.29|5763.23|5763.23|0
1656944100000|2022-07-04 14:15:00|5762.04|5762.04|5760.8|5760.8|5762.04|5762.04|5759.92|5759.92|0
1656944400000|2022-07-04 14:20:00|5761.97|5761.97|5758.94|5758.94|5761.97|5761.97|5758.94|5758.94|0
1656944700000|2022-07-04 14:25:00|5757.32|5757.32|5758.05|5758.05|5758.05|5758.05|5757.03|5757.03|0
1656945000000|2022-07-04 14:30:00|5759.5|5759.5|5757.25|5757.25|5759.5|5759.5|5756.98|5756.98|0
1656945300000|2022-07-04 14:35:00|5757.13|5757.13|5749.17|5749.17|5757.13|5757.13|5749.17|5749.17|0
1656945600000|2022-07-04 14:40:00|5750.5|5750.5|5749.43|5749.43|5750.5|5750.5|5749.43|5749.43|0
1656945900000|2022-07-04 14:45:00|5751.98|5751.98|5752.73|5752.73|5753.35|5753.35|5751.12|5751.12|0
1656946200000|2022-07-04 14:50:00|5752.67|5752.67|5756.13|5756.13|5756.13|5756.13|5752.09|5752.09|0
1656946500000|2022-07-04 14:55:00|5756.34|5756.34|5756.7|5756.7|5756.88|5756.88|5755.99|5755.99|0
1656946800000|2022-07-04 15:00:00|5755.59|5755.59|5755.07|5755.07|5755.59|5755.59|5754.59|5754.59|0
1656947100000|2022-07-04 15:05:00|5753.67|5753.67|5750.51|5750.51|5753.67|5753.67|5750.51|5750.51|0
1656947400000|2022-07-04 15:10:00|5750.91|5750.91|5750.77|5750.77|5751.03|5751.03|5750.77|5750.77|0
1656947700000|2022-07-04 15:15:00|5750.1|5750.1|5749.26|5749.26|5750.1|5750.1|5748.77|5748.77|0
1656948000000|2022-07-04 15:20:00|5747.57|5747.57|5745.34|5745.34|5748.17|5748.17|5745.34|5745.34|0
1656948300000|2022-07-04 15:25:00|5745.56|5745.56|5746.24|5746.24|5747.79|5747.79|5745.56|5745.56|0
1657005300000|2022-07-05 07:15:00|5761.6|5761.6|5771.01|5771.01|5771.01|5771.01|5761.38|5761.38|0
1657005600000|2022-07-05 07:20:00|5772.29|5772.29|5769.25|5769.25|5772.61|5772.61|5769.25|5769.25|0
1657005900000|2022-07-05 07:25:00|5768.92|5768.92|5768.83|5768.83|5770.66|5770.66|5768.83|5768.83|0
1657006200000|2022-07-05 07:30:00|5770.3|5770.3|5770.16|5770.16|5771.51|5771.51|5769.47|5769.47|0
1657006500000|2022-07-05 07:35:00|5767.53|5767.53|5765.03|5765.03|5769.2|5769.2|5764.68|5764.68|0
1657006800000|2022-07-05 07:40:00|5763.28|5763.28|5766.77|5766.77|5766.77|5766.77|5763.28|5763.28|0
1657007100000|2022-07-05 07:45:00|5764.06|5764.06|5766.97|5766.97|5766.97|5766.97|5764.06|5764.06|0
1657007400000|2022-07-05 07:50:00|5767.23|5767.23|5765.11|5765.11|5767.23|5767.23|5765.11|5765.11|0
1657007700000|2022-07-05 07:55:00|5767.42|5767.42|5768.47|5768.47|5770.05|5770.05|5767.42|5767.42|0
1657008000000|2022-07-05 08:00:00|5764.52|5764.52|5765.48|5765.48|5765.48|5765.48|5763.75|5763.75|0
1657008300000|2022-07-05 08:05:00|5765.95|5765.95|5758.49|5758.49|5766.88|5766.88|5758.49|5758.49|0
1657008600000|2022-07-05 08:10:00|5753.3|5753.3|5751.31|5751.31|5753.3|5753.3|5749.8|5749.8|0
1657008900000|2022-07-05 08:15:00|5751.18|5751.18|5745.55|5745.55|5751.18|5751.18|5745.55|5745.55|0
1657009200000|2022-07-05 08:20:00|5744|5744|5739.86|5739.86|5744|5744|5739.86|5739.86|0
1657009500000|2022-07-05 08:25:00|5739.53|5739.53|5739|5739|5739.68|5739.68|5739|5739|0
1657009800000|2022-07-05 08:30:00|5737.92|5737.92|5740.93|5740.93|5740.93|5740.93|5736.65|5736.65|0
1657010100000|2022-07-05 08:35:00|5742.23|5742.23|5736.93|5736.93|5742.96|5742.96|5736.21|5736.21|0
1657010400000|2022-07-05 08:40:00|5737.18|5737.18|5737.26|5737.26|5737.26|5737.26|5735.14|5735.14|0
1657010700000|2022-07-05 08:45:00|5737.21|5737.21|5736.33|5736.33|5737.21|5737.21|5736.33|5736.33|0
1657011000000|2022-07-05 08:50:00|5735.27|5735.27|5729.49|5729.49|5736.17|5736.17|5729.49|5729.49|0
1657011300000|2022-07-05 08:55:00|5728.78|5728.78|5726.87|5726.87|5728.78|5728.78|5726.87|5726.87|0
1657011600000|2022-07-05 09:00:00|5724.89|5724.89|5728.6|5728.6|5728.6|5728.6|5724.89|5724.89|0
1657011900000|2022-07-05 09:05:00|5729.83|5729.83|5729.74|5729.74|5731.28|5731.28|5729.22|5729.22|0
1657012200000|2022-07-05 09:10:00|5729.68|5729.68|5733.04|5733.04|5733.04|5733.04|5729.28|5729.28|0
1657012500000|2022-07-05 09:15:00|5736.23|5736.23|5739.95|5739.95|5742.67|5742.67|5736.23|5736.23|0
1657012800000|2022-07-05 09:20:00|5739.43|5739.43|5735.42|5735.42|5739.43|5739.43|5735.23|5735.23|0
1657013100000|2022-07-05 09:25:00|5735.69|5735.69|5731.58|5731.58|5735.69|5735.69|5731.58|5731.58|0
1657013400000|2022-07-05 09:30:00|5731.36|5731.36|5724.73|5724.73|5731.36|5731.36|5724.73|5724.73|0
1657013700000|2022-07-05 09:35:00|5720.64|5720.64|5721.97|5721.97|5722.93|5722.93|5720.64|5720.64|0
1657014000000|2022-07-05 09:40:00|5725.92|5725.92|5727.08|5727.08|5727.73|5727.73|5725.92|5725.92|0
1657014300000|2022-07-05 09:45:00|5726.91|5726.91|5722.85|5722.85|5726.91|5726.91|5722.85|5722.85|0
1657014600000|2022-07-05 09:50:00|5722.7|5722.7|5725.86|5725.86|5725.89|5725.89|5722.7|5722.7|0
1657014900000|2022-07-05 09:55:00|5726.02|5726.02|5730.19|5730.19|5730.19|5730.19|5726.02|5726.02|0
1657015200000|2022-07-05 10:00:00|5727.88|5727.88|5725.22|5725.22|5727.88|5727.88|5725.22|5725.22|0
1657015500000|2022-07-05 10:05:00|5726.23|5726.23|5728.35|5728.35|5728.35|5728.35|5726.23|5726.23|0
1657015800000|2022-07-05 10:10:00|5728.91|5728.91|5725.08|5725.08|5729.7|5729.7|5725.08|5725.08|0
1657016100000|2022-07-05 10:15:00|5724.53|5724.53|5724.6|5724.6|5724.74|5724.74|5723.73|5723.73|0
1657016400000|2022-07-05 10:20:00|5723.71|5723.71|5723|5723|5723.71|5723.71|5722.96|5722.96|0
1657016700000|2022-07-05 10:25:00|5723.7|5723.7|5723.27|5723.27|5724.32|5724.32|5723.08|5723.08|0
1657017000000|2022-07-05 10:30:00|5722.8|5722.8|5724.06|5724.06|5724.06|5724.06|5722.62|5722.62|0
1657017300000|2022-07-05 10:35:00|5724.44|5724.44|5725.75|5725.75|5725.75|5725.75|5724.02|5724.02|0
1657017600000|2022-07-05 10:40:00|5726.32|5726.32|5724.45|5724.45|5726.32|5726.32|5724.23|5724.23|0
1657017900000|2022-07-05 10:45:00|5724.21|5724.21|5721.72|5721.72|5724.21|5724.21|5721.72|5721.72|0
1657018200000|2022-07-05 10:50:00|5722.02|5722.02|5723.72|5723.72|5723.72|5723.72|5722.02|5722.02|0
1657018500000|2022-07-05 10:55:00|5726.72|5726.72|5727.92|5727.92|5727.97|5727.97|5726.52|5726.52|0
1657018800000|2022-07-05 11:00:00|5728.64|5728.64|5727.43|5727.43|5728.7|5728.7|5726.62|5726.62|0
1657019100000|2022-07-05 11:05:00|5726.05|5726.05|5718.71|5718.71|5726.05|5726.05|5718.67|5718.67|0
1657019400000|2022-07-05 11:10:00|5717.23|5717.23|5720.63|5720.63|5720.63|5720.63|5717.23|5717.23|0
1657019700000|2022-07-05 11:15:00|5720.41|5720.41|5713.46|5713.46|5720.41|5720.41|5713.46|5713.46|0
1657020000000|2022-07-05 11:20:00|5714.32|5714.32|5718.78|5718.78|5718.78|5718.78|5713.87|5713.87|0
1657020300000|2022-07-05 11:25:00|5719.46|5719.46|5721.96|5721.96|5721.96|5721.96|5719.46|5719.46|0
1657020600000|2022-07-05 11:30:00|5722.94|5722.94|5723.07|5723.07|5723.59|5723.59|5722.94|5722.94|0
1657020900000|2022-07-05 11:35:00|5722.74|5722.74|5720.52|5720.52|5722.74|5722.74|5720|5720|0
1657021200000|2022-07-05 11:40:00|5720.9|5720.9|5721.45|5721.45|5721.45|5721.45|5720.53|5720.53|0
1657021500000|2022-07-05 11:45:00|5720.75|5720.75|5718.71|5718.71|5721.83|5721.83|5718.71|5718.71|0
1657021800000|2022-07-05 11:50:00|5717.85|5717.85|5711.48|5711.48|5717.85|5717.85|5711.48|5711.48|0
1657022100000|2022-07-05 11:55:00|5710.44|5710.44|5708.09|5708.09|5711.08|5711.08|5708.09|5708.09|0
1657022400000|2022-07-05 12:00:00|5705.61|5705.61|5699.49|5699.49|5705.61|5705.61|5699.49|5699.49|0
1657022700000|2022-07-05 12:05:00|5697.37|5697.37|5689.28|5689.28|5697.37|5697.37|5689.28|5689.28|0
1657023000000|2022-07-05 12:10:00|5688.64|5688.64|5684.51|5684.51|5688.64|5688.64|5684|5684|0
1657023300000|2022-07-05 12:15:00|5682.05|5682.05|5676.39|5676.39|5682.05|5682.05|5674.36|5674.36|0
1657023600000|2022-07-05 12:20:00|5676.64|5676.64|5676.88|5676.88|5676.88|5676.88|5674.04|5674.04|0
1657023900000|2022-07-05 12:25:00|5676.77|5676.77|5683.1|5683.1|5683.1|5683.1|5676.77|5676.77|0
1657024200000|2022-07-05 12:30:00|5682.82|5682.82|5676.23|5676.23|5682.82|5682.82|5676.23|5676.23|0
1657024500000|2022-07-05 12:35:00|5676.37|5676.37|5670.29|5670.29|5676.37|5676.37|5670.29|5670.29|0
1657024800000|2022-07-05 12:40:00|5674.01|5674.01|5676.03|5676.03|5676.45|5676.45|5673.06|5673.06|0
1657025100000|2022-07-05 12:45:00|5678.64|5678.64|5675.78|5675.78|5679.05|5679.05|5675.78|5675.78|0
1657025400000|2022-07-05 12:50:00|5675.88|5675.88|5673.31|5673.31|5675.88|5675.88|5673.31|5673.31|0
1657025700000|2022-07-05 12:55:00|5674.13|5674.13|5676.58|5676.58|5677.31|5677.31|5674.13|5674.13|0
1657026000000|2022-07-05 13:00:00|5678.89|5678.89|5681.22|5681.22|5681.22|5681.22|5678.65|5678.65|0
1657026300000|2022-07-05 13:05:00|5681.79|5681.79|5680.06|5680.06|5683.56|5683.56|5680.06|5680.06|0
1657026600000|2022-07-05 13:10:00|5680.5|5680.5|5685.29|5685.29|5685.29|5685.29|5680.5|5680.5|0
1657026900000|2022-07-05 13:15:00|5687.26|5687.26|5690.45|5690.45|5690.45|5690.45|5685.97|5685.97|0
1657027200000|2022-07-05 13:20:00|5689.3|5689.3|5688.43|5688.43|5689.3|5689.3|5688.43|5688.43|0
1657027500000|2022-07-05 13:25:00|5689.44|5689.44|5689.16|5689.16|5689.44|5689.44|5687.24|5687.24|0
1657027800000|2022-07-05 13:30:00|5691.31|5691.31|5687.74|5687.74|5691.31|5691.31|5682.99|5682.99|0
1657028100000|2022-07-05 13:35:00|5691.38|5691.38|5692.65|5692.65|5692.65|5692.65|5691.04|5691.04|0
1657028400000|2022-07-05 13:40:00|5690.13|5690.13|5691.8|5691.8|5693.8|5693.8|5687.07|5687.07|0
1657028700000|2022-07-05 13:45:00|5688.32|5688.32|5701.98|5701.98|5701.98|5701.98|5688.32|5688.32|0
1657029000000|2022-07-05 13:50:00|5699.84|5699.84|5697.3|5697.3|5699.84|5699.84|5696.94|5696.94|0
1657029300000|2022-07-05 13:55:00|5697.85|5697.85|5696.32|5696.32|5698.33|5698.33|5694.54|5694.54|0
1657029600000|2022-07-05 14:00:00|5696.01|5696.01|5699.92|5699.92|5701.29|5701.29|5694.55|5694.55|0
1657029900000|2022-07-05 14:05:00|5692.58|5692.58|5692.59|5692.59|5693.28|5693.28|5690.15|5690.15|0
1657030200000|2022-07-05 14:10:00|5693.47|5693.47|5703.22|5703.22|5703.22|5703.22|5693.47|5693.47|0
1657030500000|2022-07-05 14:15:00|5708.85|5708.85|5702.64|5702.64|5708.85|5708.85|5701.76|5701.76|0
1657030800000|2022-07-05 14:20:00|5703.16|5703.16|5707.92|5707.92|5707.92|5707.92|5703.16|5703.16|0
1657031100000|2022-07-05 14:25:00|5706.92|5706.92|5706.37|5706.37|5706.92|5706.92|5702.51|5702.51|0
1657031400000|2022-07-05 14:30:00|5705.91|5705.91|5713.18|5713.18|5713.4|5713.4|5705.91|5705.91|0
1657031700000|2022-07-05 14:35:00|5712.26|5712.26|5724.28|5724.28|5724.28|5724.28|5712.26|5712.26|0
1657032000000|2022-07-05 14:40:00|5724.37|5724.37|5723.82|5723.82|5725.64|5725.64|5722.71|5722.71|0
1657032300000|2022-07-05 14:45:00|5721.4|5721.4|5714.09|5714.09|5721.4|5721.4|5714.09|5714.09|0
1657032600000|2022-07-05 14:50:00|5716.32|5716.32|5714.6|5714.6|5716.32|5716.32|5714.22|5714.22|0
1657032900000|2022-07-05 14:55:00|5714.92|5714.92|5717.69|5717.69|5718.53|5718.53|5714.92|5714.92|0
1657033200000|2022-07-05 15:00:00|5716.15|5716.15|5708.93|5708.93|5716.15|5716.15|5708.93|5708.93|0
1657033500000|2022-07-05 15:05:00|5708.74|5708.74|5709.44|5709.44|5709.44|5709.44|5707.56|5707.56|0
1657033800000|2022-07-05 15:10:00|5706.37|5706.37|5706.3|5706.3|5707.06|5707.06|5704.88|5704.88|0
1657034100000|2022-07-05 15:15:00|5707.61|5707.61|5709.55|5709.55|5709.59|5709.59|5707.61|5707.61|0
1657034400000|2022-07-05 15:20:00|5709.1|5709.1|5707.12|5707.12|5710.78|5710.78|5707.12|5707.12|0
1657034700000|2022-07-05 15:25:00|5706.07|5706.07|5708.68|5708.68|5709.24|5709.24|5705.39|5705.39|0
1657091700000|2022-07-06 07:15:00|5768.77|5768.77|5771.65|5771.65|5771.65|5771.65|5768.77|5768.77|0
1657092000000|2022-07-06 07:20:00|5774.33|5774.33|5795.94|5795.94|5795.94|5795.94|5774.33|5774.33|0
1657092300000|2022-07-06 07:25:00|5797.56|5797.56|5796.49|5796.49|5799.74|5799.74|5795.26|5795.26|0
1657092600000|2022-07-06 07:30:00|5797.4|5797.4|5807.64|5807.64|5807.77|5807.77|5797.4|5797.4|0
1657092900000|2022-07-06 07:35:00|5806.44|5806.44|5808.87|5808.87|5809.93|5809.93|5803.79|5803.79|0
1657093200000|2022-07-06 07:40:00|5807.67|5807.67|5809.77|5809.77|5812.74|5812.74|5807.67|5807.67|0
1657093500000|2022-07-06 07:45:00|5808.06|5808.06|5806.63|5806.63|5810.06|5810.06|5806.4|5806.4|0
1657093800000|2022-07-06 07:50:00|5805.9|5805.9|5813.7|5813.7|5814.59|5814.59|5805.9|5805.9|0
1657094100000|2022-07-06 07:55:00|5813.11|5813.11|5816.07|5816.07|5816.33|5816.33|5813.11|5813.11|0
1657094400000|2022-07-06 08:00:00|5814.89|5814.89|5814.8|5814.8|5822.18|5822.18|5814.8|5814.8|0
1657094700000|2022-07-06 08:05:00|5813.09|5813.09|5816.86|5816.86|5816.86|5816.86|5810.97|5810.97|0
1657095000000|2022-07-06 08:10:00|5817.89|5817.89|5817.44|5817.44|5818.95|5818.95|5817.44|5817.44|0
1657095300000|2022-07-06 08:15:00|5815.57|5815.57|5814.59|5814.59|5817.19|5817.19|5814.59|5814.59|0
1657095600000|2022-07-06 08:20:00|5814.41|5814.41|5811.44|5811.44|5814.41|5814.41|5811.08|5811.08|0
1657095900000|2022-07-06 08:25:00|5812.77|5812.77|5809.1|5809.1|5812.85|5812.85|5809.1|5809.1|0
1657096200000|2022-07-06 08:30:00|5808.31|5808.31|5798.62|5798.62|5808.31|5808.31|5798.62|5798.62|0
1657096500000|2022-07-06 08:35:00|5797.11|5797.11|5801.52|5801.52|5801.9|5801.9|5796.79|5796.79|0
1657096800000|2022-07-06 08:40:00|5801.88|5801.88|5794.66|5794.66|5801.88|5801.88|5794.66|5794.66|0
1657097100000|2022-07-06 08:45:00|5794.41|5794.41|5789.23|5789.23|5794.41|5794.41|5789.23|5789.23|0
1657097400000|2022-07-06 08:50:00|5788.18|5788.18|5789.16|5789.16|5789.3|5789.3|5788.18|5788.18|0
1657097700000|2022-07-06 08:55:00|5788.04|5788.04|5784.41|5784.41|5788.04|5788.04|5784.41|5784.41|0
1657098000000|2022-07-06 09:00:00|5785.4|5785.4|5781.58|5781.58|5785.4|5785.4|5781.58|5781.58|0
1657098300000|2022-07-06 09:05:00|5781.52|5781.52|5782.37|5782.37|5782.69|5782.69|5780.49|5780.49|0
1657098600000|2022-07-06 09:10:00|5782.13|5782.13|5784.04|5784.04|5784.28|5784.28|5782.13|5782.13|0
1657098900000|2022-07-06 09:15:00|5784.05|5784.05|5787.32|5787.32|5787.32|5787.32|5784.05|5784.05|0
1657099200000|2022-07-06 09:20:00|5788.28|5788.28|5787.66|5787.66|5788.56|5788.56|5787.66|5787.66|0
1657099500000|2022-07-06 09:25:00|5786.88|5786.88|5795.31|5795.31|5795.31|5795.31|5786.88|5786.88|0
1657099800000|2022-07-06 09:30:00|5798.56|5798.56|5797.38|5797.38|5801.05|5801.05|5797.16|5797.16|0
1657100100000|2022-07-06 09:35:00|5794.17|5794.17|5793.39|5793.39|5794.37|5794.37|5793.39|5793.39|0
1657100400000|2022-07-06 09:40:00|5793.26|5793.26|5793.5|5793.5|5793.5|5793.5|5791.9|5791.9|0
1657100700000|2022-07-06 09:45:00|5793.63|5793.63|5799.4|5799.4|5799.4|5799.4|5793.63|5793.63|0
1657101000000|2022-07-06 09:50:00|5799.24|5799.24|5803.25|5803.25|5803.36|5803.36|5799.24|5799.24|0
1657101300000|2022-07-06 09:55:00|5802.79|5802.79|5801.85|5801.85|5802.79|5802.79|5800.74|5800.74|0
1657101600000|2022-07-06 10:00:00|5801.76|5801.76|5802.48|5802.48|5802.6|5802.6|5801.76|5801.76|0
1657101900000|2022-07-06 10:05:00|5800.58|5800.58|5802.15|5802.15|5803.3|5803.3|5800.58|5800.58|0
1657102200000|2022-07-06 10:10:00|5801.51|5801.51|5804.3|5804.3|5804.3|5804.3|5801.51|5801.51|0
1657102500000|2022-07-06 10:15:00|5803.59|5803.59|5805.68|5805.68|5805.68|5805.68|5802.41|5802.41|0
1657102800000|2022-07-06 10:20:00|5805.42|5805.42|5807.21|5807.21|5807.21|5807.21|5805.41|5805.41|0
1657103100000|2022-07-06 10:25:00|5809.16|5809.16|5808.51|5808.51|5809.37|5809.37|5808.51|5808.51|0
1657103400000|2022-07-06 10:30:00|5810.57|5810.57|5815.03|5815.03|5815.07|5815.07|5810.57|5810.57|0
1657103700000|2022-07-06 10:35:00|5813.69|5813.69|5814.7|5814.7|5814.7|5814.7|5811.5|5811.5|0
1657104000000|2022-07-06 10:40:00|5816.7|5816.7|5810.57|5810.57|5816.7|5816.7|5810.52|5810.52|0
1657104300000|2022-07-06 10:45:00|5810.98|5810.98|5810.42|5810.42|5810.98|5810.98|5809.79|5809.79|0
1657104600000|2022-07-06 10:50:00|5810.43|5810.43|5808.01|5808.01|5811.11|5811.11|5808.01|5808.01|0
1657104900000|2022-07-06 10:55:00|5808.14|5808.14|5809.52|5809.52|5810.82|5810.82|5808.14|5808.14|0
1657105200000|2022-07-06 11:00:00|5807.79|5807.79|5808.25|5808.25|5808.25|5808.25|5807.09|5807.09|0
1657105500000|2022-07-06 11:05:00|5808.96|5808.96|5809.04|5809.04|5809.04|5809.04|5808.03|5808.03|0
1657105800000|2022-07-06 11:10:00|5809.87|5809.87|5808.79|5808.79|5810.08|5810.08|5808.79|5808.79|0
1657106100000|2022-07-06 11:15:00|5808.48|5808.48|5811.66|5811.66|5811.66|5811.66|5807.3|5807.3|0
1657106400000|2022-07-06 11:20:00|5811.92|5811.92|5811.03|5811.03|5812.11|5812.11|5811.03|5811.03|0
1657106700000|2022-07-06 11:25:00|5812.39|5812.39|5813.31|5813.31|5813.51|5813.51|5812.39|5812.39|0
1657107000000|2022-07-06 11:30:00|5812.36|5812.36|5811.81|5811.81|5812.36|5812.36|5811.39|5811.39|0
1657107300000|2022-07-06 11:35:00|5814.91|5814.91|5816.63|5816.63|5816.63|5816.63|5814.34|5814.34|0
1657107600000|2022-07-06 11:40:00|5816.97|5816.97|5814.84|5814.84|5817.61|5817.61|5814.84|5814.84|0
1657107900000|2022-07-06 11:45:00|5813.92|5813.92|5814.21|5814.21|5814.87|5814.87|5813.92|5813.92|0
1657108200000|2022-07-06 11:50:00|5814.05|5814.05|5815.24|5815.24|5815.29|5815.29|5814.05|5814.05|0
1657108500000|2022-07-06 11:55:00|5816.78|5816.78|5816.82|5816.82|5818.25|5818.25|5815.95|5815.95|0
1657108800000|2022-07-06 12:00:00|5814.79|5814.79|5803.35|5803.35|5814.79|5814.79|5803.35|5803.35|0
1657109100000|2022-07-06 12:05:00|5803.25|5803.25|5805.76|5805.76|5805.76|5805.76|5803.25|5803.25|0
1657109400000|2022-07-06 12:10:00|5800.98|5800.98|5803.29|5803.29|5803.29|5803.29|5800.33|5800.33|0
1657109700000|2022-07-06 12:15:00|5804.69|5804.69|5803.07|5803.07|5805.7|5805.7|5803.07|5803.07|0
1657110000000|2022-07-06 12:20:00|5803.57|5803.57|5805.47|5805.47|5805.82|5805.82|5803.57|5803.57|0
1657110300000|2022-07-06 12:25:00|5807.11|5807.11|5804.61|5804.61|5807.11|5807.11|5804.61|5804.61|0
1657110600000|2022-07-06 12:30:00|5804.9|5804.9|5810.06|5810.06|5810.06|5810.06|5804.9|5804.9|0
1657110900000|2022-07-06 12:35:00|5810.46|5810.46|5815.63|5815.63|5816.38|5816.38|5810.46|5810.46|0
1657111200000|2022-07-06 12:40:00|5815.79|5815.79|5817.35|5817.35|5817.35|5817.35|5814.25|5814.25|0
1657111500000|2022-07-06 12:45:00|5819|5819|5822.42|5822.42|5822.67|5822.67|5818.79|5818.79|0
1657111800000|2022-07-06 12:50:00|5821.27|5821.27|5820.7|5820.7|5821.78|5821.78|5820.7|5820.7|0
1657112100000|2022-07-06 12:55:00|5820.65|5820.65|5821.28|5821.28|5822.31|5822.31|5820.62|5820.62|0
1657112400000|2022-07-06 13:00:00|5824.05|5824.05|5827.43|5827.43|5829.26|5829.26|5824.05|5824.05|0
1657112700000|2022-07-06 13:05:00|5827.05|5827.05|5827.66|5827.66|5827.66|5827.66|5825.1|5825.1|0
1657113000000|2022-07-06 13:10:00|5828.72|5828.72|5825.82|5825.82|5829.14|5829.14|5825.82|5825.82|0
1657113300000|2022-07-06 13:15:00|5822.1|5822.1|5823.78|5823.78|5824.47|5824.47|5822.1|5822.1|0
1657113600000|2022-07-06 13:20:00|5824.1|5824.1|5828.67|5828.67|5828.67|5828.67|5823.85|5823.85|0
1657113900000|2022-07-06 13:25:00|5828.56|5828.56|5822.83|5822.83|5828.56|5828.56|5822.83|5822.83|0
1657114200000|2022-07-06 13:30:00|5821.19|5821.19|5824.66|5824.66|5824.66|5824.66|5819.95|5819.95|0
1657114500000|2022-07-06 13:35:00|5823.07|5823.07|5811.83|5811.83|5823.07|5823.07|5811.83|5811.83|0
1657114800000|2022-07-06 13:40:00|5813.47|5813.47|5824.52|5824.52|5824.52|5824.52|5813.47|5813.47|0
1657115100000|2022-07-06 13:45:00|5821.73|5821.73|5817.06|5817.06|5821.73|5821.73|5814.93|5814.93|0
1657115400000|2022-07-06 13:50:00|5816.56|5816.56|5815.34|5815.34|5817.46|5817.46|5815.1|5815.1|0
1657115700000|2022-07-06 13:55:00|5815.98|5815.98|5821.02|5821.02|5821.02|5821.02|5815.98|5815.98|0
1657116000000|2022-07-06 14:00:00|5819.93|5819.93|5821.31|5821.31|5821.31|5821.31|5812.97|5812.97|0
1657116300000|2022-07-06 14:05:00|5820.82|5820.82|5830.84|5830.84|5830.84|5830.84|5819.46|5819.46|0
1657116600000|2022-07-06 14:10:00|5829.06|5829.06|5817.03|5817.03|5829.06|5829.06|5817.03|5817.03|0
1657116900000|2022-07-06 14:15:00|5813.07|5813.07|5821.08|5821.08|5821.08|5821.08|5813.07|5813.07|0
1657117200000|2022-07-06 14:20:00|5819.86|5819.86|5823.81|5823.81|5823.81|5823.81|5819.86|5819.86|0
1657117500000|2022-07-06 14:25:00|5825.27|5825.27|5828.04|5828.04|5828.04|5828.04|5824.33|5824.33|0
1657117800000|2022-07-06 14:30:00|5830.01|5830.01|5830.43|5830.43|5833.25|5833.25|5830.01|5830.01|0
1657118100000|2022-07-06 14:35:00|5830.65|5830.65|5830.4|5830.4|5830.65|5830.65|5829.28|5829.28|0
1657118400000|2022-07-06 14:40:00|5832.95|5832.95|5843.42|5843.42|5843.42|5843.42|5832.95|5832.95|0
1657118700000|2022-07-06 14:45:00|5845.56|5845.56|5843.36|5843.36|5846.06|5846.06|5841.74|5841.74|0
1657119000000|2022-07-06 14:50:00|5840.58|5840.58|5843.22|5843.22|5843.22|5843.22|5839.41|5839.41|0
1657119300000|2022-07-06 14:55:00|5844.05|5844.05|5843.66|5843.66|5844.05|5844.05|5842.48|5842.48|0
1657119600000|2022-07-06 15:00:00|5842.08|5842.08|5837.3|5837.3|5844.43|5844.43|5837.3|5837.3|0
1657119900000|2022-07-06 15:05:00|5835.14|5835.14|5838.89|5838.89|5838.89|5838.89|5835.14|5835.14|0
1657120200000|2022-07-06 15:10:00|5839.05|5839.05|5836.83|5836.83|5839.05|5839.05|5834.97|5834.97|0
1657120500000|2022-07-06 15:15:00|5838|5838|5838.8|5838.8|5840.96|5840.96|5838|5838|0
1657120800000|2022-07-06 15:20:00|5839.95|5839.95|5835|5835|5839.95|5839.95|5835|5835|0
1657121100000|2022-07-06 15:25:00|5835.73|5835.73|5830.77|5830.77|5836.54|5836.54|5830.77|5830.77|0
1657178100000|2022-07-07 07:15:00|5833.45|5833.45|5837.93|5837.93|5837.93|5837.93|5833.45|5833.45|0
1657178400000|2022-07-07 07:20:00|5840.25|5840.25|5843.09|5843.09|5843.09|5843.09|5837.8|5837.8|0
1657178700000|2022-07-07 07:25:00|5845.14|5845.14|5840.94|5840.94|5845.16|5845.16|5840.94|5840.94|0
1657179000000|2022-07-07 07:30:00|5844.38|5844.38|5854.43|5854.43|5855.9|5855.9|5844.38|5844.38|0
1657179300000|2022-07-07 07:35:00|5854.85|5854.85|5848.95|5848.95|5854.85|5854.85|5848.69|5848.69|0
1657179600000|2022-07-07 07:40:00|5848.02|5848.02|5846.27|5846.27|5848.55|5848.55|5846.07|5846.07|0
1657179900000|2022-07-07 07:45:00|5849.14|5849.14|5850.97|5850.97|5850.97|5850.97|5848.07|5848.07|0
1657180200000|2022-07-07 07:50:00|5852.07|5852.07|5849.38|5849.38|5852.18|5852.18|5848.08|5848.08|0
1657180500000|2022-07-07 07:55:00|5849.15|5849.15|5847.73|5847.73|5849.93|5849.93|5847.73|5847.73|0
1657180800000|2022-07-07 08:00:00|5847.09|5847.09|5848.85|5848.85|5850.58|5850.58|5847.09|5847.09|0
1657181100000|2022-07-07 08:05:00|5848.93|5848.93|5852.47|5852.47|5852.47|5852.47|5847.62|5847.62|0
1657181400000|2022-07-07 08:10:00|5854.76|5854.76|5848.35|5848.35|5854.76|5854.76|5848.35|5848.35|0
1657181700000|2022-07-07 08:15:00|5847.7|5847.7|5847.65|5847.65|5849.14|5849.14|5847.53|5847.53|0
1657182000000|2022-07-07 08:20:00|5846.71|5846.71|5843.44|5843.44|5846.71|5846.71|5843.11|5843.11|0
1657182300000|2022-07-07 08:25:00|5842.84|5842.84|5839.88|5839.88|5842.84|5842.84|5839.86|5839.86|0
1657182600000|2022-07-07 08:30:00|5841.18|5841.18|5839.07|5839.07|5841.18|5841.18|5839.07|5839.07|0
1657182900000|2022-07-07 08:35:00|5838.71|5838.71|5830.85|5830.85|5840.69|5840.69|5830.85|5830.85|0
1657183200000|2022-07-07 08:40:00|5831.68|5831.68|5827.07|5827.07|5831.68|5831.68|5827.07|5827.07|0
1657183500000|2022-07-07 08:45:00|5825.78|5825.78|5820.24|5820.24|5825.78|5825.78|5820.24|5820.24|0
1657183800000|2022-07-07 08:50:00|5820.12|5820.12|5822.88|5822.88|5822.88|5822.88|5819.63|5819.63|0
1657184100000|2022-07-07 08:55:00|5823.3|5823.3|5820.95|5820.95|5823.43|5823.43|5820.95|5820.95|0
1657184400000|2022-07-07 09:00:00|5825.14|5825.14|5820.33|5820.33|5825.14|5825.14|5820.33|5820.33|0
1657184700000|2022-07-07 09:05:00|5820.72|5820.72|5816.24|5816.24|5820.72|5820.72|5816.24|5816.24|0
1657185000000|2022-07-07 09:10:00|5815.45|5815.45|5813.64|5813.64|5815.45|5815.45|5813.58|5813.58|0
1657185300000|2022-07-07 09:15:00|5812.25|5812.25|5813.57|5813.57|5813.75|5813.75|5812.03|5812.03|0
1657185600000|2022-07-07 09:20:00|5813.45|5813.45|5806.87|5806.87|5813.45|5813.45|5806.87|5806.87|0
1657185900000|2022-07-07 09:25:00|5806.42|5806.42|5804.1|5804.1|5806.42|5806.42|5804.1|5804.1|0
1657186200000|2022-07-07 09:30:00|5802.17|5802.17|5804.2|5804.2|5804.2|5804.2|5801.98|5801.98|0
1657186500000|2022-07-07 09:35:00|5805.47|5805.47|5804.55|5804.55|5806.2|5806.2|5804.55|5804.55|0
1657186800000|2022-07-07 09:40:00|5804.67|5804.67|5804.36|5804.36|5805.17|5805.17|5804.31|5804.31|0
1657187100000|2022-07-07 09:45:00|5803.79|5803.79|5808|5808|5808|5808|5803.79|5803.79|0
1657187400000|2022-07-07 09:50:00|5807.85|5807.85|5806.55|5806.55|5808.15|5808.15|5806.32|5806.32|0
1657187700000|2022-07-07 09:55:00|5803.75|5803.75|5802.6|5802.6|5803.75|5803.75|5802.6|5802.6|0
1657188000000|2022-07-07 10:00:00|5801.64|5801.64|5799.16|5799.16|5801.64|5801.64|5799.16|5799.16|0
1657188300000|2022-07-07 10:05:00|5799.32|5799.32|5795.01|5795.01|5799.32|5799.32|5795.01|5795.01|0
1657188600000|2022-07-07 10:10:00|5791.63|5791.63|5793.73|5793.73|5793.73|5793.73|5790.77|5790.77|0
1657188900000|2022-07-07 10:15:00|5793.47|5793.47|5795.71|5795.71|5795.71|5795.71|5793.47|5793.47|0
1657189200000|2022-07-07 10:20:00|5797.23|5797.23|5796.51|5796.51|5797.23|5797.23|5795.96|5795.96|0
1657189500000|2022-07-07 10:25:00|5797.66|5797.66|5797.44|5797.44|5799.87|5799.87|5797.28|5797.28|0
1657189800000|2022-07-07 10:30:00|5797.37|5797.37|5795.56|5795.56|5797.37|5797.37|5795.34|5795.34|0
1657190100000|2022-07-07 10:35:00|5795.76|5795.76|5791.47|5791.47|5796.3|5796.3|5791.47|5791.47|0
1657190400000|2022-07-07 10:40:00|5790.86|5790.86|5793.17|5793.17|5793.17|5793.17|5790.86|5790.86|0
1657190700000|2022-07-07 10:45:00|5794.46|5794.46|5794.04|5794.04|5794.46|5794.46|5791.49|5791.49|0
1657191000000|2022-07-07 10:50:00|5792.23|5792.23|5790.74|5790.74|5793.4|5793.4|5790.54|5790.54|0
1657191300000|2022-07-07 10:55:00|5790.45|5790.45|5791.11|5791.11|5791.51|5791.51|5789.33|5789.33|0
1657191600000|2022-07-07 11:00:00|5792.45|5792.45|5787.13|5787.13|5792.45|5792.45|5787.03|5787.03|0
1657191900000|2022-07-07 11:05:00|5786.86|5786.86|5784.45|5784.45|5787.2|5787.2|5783.55|5783.55|0
1657192200000|2022-07-07 11:10:00|5783.54|5783.54|5787.05|5787.05|5787.05|5787.05|5783.54|5783.54|0
1657192500000|2022-07-07 11:15:00|5786.94|5786.94|5786.1|5786.1|5787.03|5787.03|5785.8|5785.8|0
1657192800000|2022-07-07 11:20:00|5785.37|5785.37|5787.32|5787.32|5787.32|5787.32|5785.37|5785.37|0
1657193100000|2022-07-07 11:25:00|5786.57|5786.57|5790.23|5790.23|5790.6|5790.6|5786.57|5786.57|0
1657193400000|2022-07-07 11:30:00|5790.44|5790.44|5791.49|5791.49|5791.68|5791.68|5790.44|5790.44|0
1657193700000|2022-07-07 11:35:00|5791.79|5791.79|5794.79|5794.79|5794.79|5794.79|5791.79|5791.79|0
1657194000000|2022-07-07 11:40:00|5797.77|5797.77|5803.64|5803.64|5803.64|5803.64|5797.77|5797.77|0
1657194300000|2022-07-07 11:45:00|5804.71|5804.71|5805.74|5805.74|5806.32|5806.32|5804.71|5804.71|0
1657194600000|2022-07-07 11:50:00|5807.09|5807.09|5807.83|5807.83|5808.24|5808.24|5807.05|5807.05|0
1657194900000|2022-07-07 11:55:00|5807.35|5807.35|5809.69|5809.69|5809.69|5809.69|5807.35|5807.35|0
1657195200000|2022-07-07 12:00:00|5809.85|5809.85|5804.68|5804.68|5810.61|5810.61|5804.4|5804.4|0
1657195500000|2022-07-07 12:05:00|5804.13|5804.13|5804.22|5804.22|5805.29|5805.29|5804.13|5804.13|0
1657195800000|2022-07-07 12:10:00|5803.69|5803.69|5803.11|5803.11|5805.68|5805.68|5803.11|5803.11|0
1657196100000|2022-07-07 12:15:00|5803.55|5803.55|5801.6|5801.6|5804.07|5804.07|5801.6|5801.6|0
1657196400000|2022-07-07 12:20:00|5800.16|5800.16|5800.37|5800.37|5801.64|5801.64|5799.78|5799.78|0
1657196700000|2022-07-07 12:25:00|5800.46|5800.46|5800.35|5800.35|5802.41|5802.41|5800.35|5800.35|0
1657197000000|2022-07-07 12:30:00|5800.94|5800.94|5801.06|5801.06|5803.24|5803.24|5800.94|5800.94|0
1657197300000|2022-07-07 12:35:00|5800.91|5800.91|5799.33|5799.33|5801.29|5801.29|5799.33|5799.33|0
1657197600000|2022-07-07 12:40:00|5798.09|5798.09|5799.61|5799.61|5799.61|5799.61|5797.05|5797.05|0
1657197900000|2022-07-07 12:45:00|5801.96|5801.96|5804.03|5804.03|5804.06|5804.06|5801.96|5801.96|0
1657198200000|2022-07-07 12:50:00|5803.82|5803.82|5805.83|5805.83|5806.36|5806.36|5803.82|5803.82|0
1657198500000|2022-07-07 12:55:00|5806.6|5806.6|5810.2|5810.2|5810.2|5810.2|5806.6|5806.6|0
1657198800000|2022-07-07 13:00:00|5810.5|5810.5|5809.89|5809.89|5810.5|5810.5|5809.65|5809.65|0
1657199100000|2022-07-07 13:05:00|5809.78|5809.78|5805.49|5805.49|5809.78|5809.78|5805.45|5805.45|0
1657199400000|2022-07-07 13:10:00|5806.24|5806.24|5804.66|5804.66|5806.24|5806.24|5804.29|5804.29|0
1657199700000|2022-07-07 13:15:00|5804.29|5804.29|5804.15|5804.15|5805.4|5805.4|5804.15|5804.15|0
1657200000000|2022-07-07 13:20:00|5806.52|5806.52|5807.16|5807.16|5807.16|5807.16|5806.24|5806.24|0
1657200300000|2022-07-07 13:25:00|5809.39|5809.39|5809.45|5809.45|5809.45|5809.45|5808.3|5808.3|0
1657200600000|2022-07-07 13:30:00|5808.43|5808.43|5806.22|5806.22|5810.54|5810.54|5806.22|5806.22|0
1657200900000|2022-07-07 13:35:00|5813.29|5813.29|5816.31|5816.31|5816.31|5816.31|5811.61|5811.61|0
1657201200000|2022-07-07 13:40:00|5813.56|5813.56|5819|5819|5819|5819|5811.95|5811.95|0
1657201500000|2022-07-07 13:45:00|5818.62|5818.62|5820.43|5820.43|5822.23|5822.23|5818.62|5818.62|0
1657201800000|2022-07-07 13:50:00|5820.69|5820.69|5813.07|5813.07|5820.69|5820.69|5811.77|5811.77|0
1657202100000|2022-07-07 13:55:00|5813.29|5813.29|5817|5817|5817|5817|5812.96|5812.96|0
1657202400000|2022-07-07 14:00:00|5816.69|5816.69|5808.93|5808.93|5816.69|5816.69|5808.93|5808.93|0
1657202700000|2022-07-07 14:05:00|5809.12|5809.12|5812.05|5812.05|5812.05|5812.05|5808.66|5808.66|0
1657203000000|2022-07-07 14:10:00|5816.49|5816.49|5811.96|5811.96|5816.55|5816.55|5811.96|5811.96|0
1657203300000|2022-07-07 14:15:00|5811.83|5811.83|5817.23|5817.23|5817.51|5817.51|5811.83|5811.83|0
1657203600000|2022-07-07 14:20:00|5815.56|5815.56|5812.38|5812.38|5815.56|5815.56|5810.79|5810.79|0
1657203900000|2022-07-07 14:25:00|5813.36|5813.36|5815.02|5815.02|5815.02|5815.02|5812.94|5812.94|0
1657204200000|2022-07-07 14:30:00|5816.49|5816.49|5816.92|5816.92|5819.65|5819.65|5816.49|5816.49|0
1657204500000|2022-07-07 14:35:00|5815.74|5815.74|5809.36|5809.36|5815.74|5815.74|5809.36|5809.36|0
1657204800000|2022-07-07 14:40:00|5811.85|5811.85|5817.59|5817.59|5817.59|5817.59|5811.48|5811.48|0
1657205100000|2022-07-07 14:45:00|5819.5|5819.5|5820.33|5820.33|5821.04|5821.04|5818.58|5818.58|0
1657205400000|2022-07-07 14:50:00|5821.02|5821.02|5822.76|5822.76|5824.98|5824.98|5820.68|5820.68|0
1657205700000|2022-07-07 14:55:00|5824.08|5824.08|5825.66|5825.66|5825.66|5825.66|5824.08|5824.08|0
1657206000000|2022-07-07 15:00:00|5826.46|5826.46|5828.92|5828.92|5829.85|5829.85|5826.46|5826.46|0
1657206300000|2022-07-07 15:05:00|5828.91|5828.91|5831.88|5831.88|5831.95|5831.95|5828.91|5828.91|0
1657206600000|2022-07-07 15:10:00|5830.75|5830.75|5829.49|5829.49|5830.91|5830.91|5828.72|5828.72|0
1657206900000|2022-07-07 15:15:00|5827.46|5827.46|5828.46|5828.46|5828.46|5828.46|5826.21|5826.21|0
1657207200000|2022-07-07 15:20:00|5828.77|5828.77|5824.08|5824.08|5828.77|5828.77|5824.08|5824.08|0
1657207500000|2022-07-07 15:25:00|5823.34|5823.34|5824.91|5824.91|5826.04|5826.04|5823.34|5823.34|0
1657264500000|2022-07-08 07:15:00|5809.28|5809.28|5809.46|5809.46|5812.18|5812.18|5809.28|5809.28|0
1657264800000|2022-07-08 07:20:00|5810.89|5810.89|5810.5|5810.5|5812.74|5812.74|5809.26|5809.26|0
1657265100000|2022-07-08 07:25:00|5812.33|5812.33|5810.89|5810.89|5812.97|5812.97|5810.89|5810.89|0
1657265400000|2022-07-08 07:30:00|5811.01|5811.01|5809.5|5809.5|5811.01|5811.01|5807.43|5807.43|0
1657265700000|2022-07-08 07:35:00|5811.26|5811.26|5825.58|5825.58|5825.58|5825.58|5811.26|5811.26|0
1657266000000|2022-07-08 07:40:00|5822.88|5822.88|5822.14|5822.14|5823.07|5823.07|5820.88|5820.88|0
1657266300000|2022-07-08 07:45:00|5822.62|5822.62|5821.31|5821.31|5822.62|5822.62|5818.14|5818.14|0
1657266600000|2022-07-08 07:50:00|5821.16|5821.16|5823.71|5823.71|5824.76|5824.76|5821.16|5821.16|0
1657266900000|2022-07-08 07:55:00|5822.48|5822.48|5825.62|5825.62|5825.62|5825.62|5821.5|5821.5|0
1657267200000|2022-07-08 08:00:00|5828.33|5828.33|5827.05|5827.05|5829|5829|5827.05|5827.05|0
1657267500000|2022-07-08 08:05:00|5826.59|5826.59|5827.13|5827.13|5827.13|5827.13|5825.21|5825.21|0
1657267800000|2022-07-08 08:10:00|5827.21|5827.21|5825.05|5825.05|5828.31|5828.31|5825.05|5825.05|0
1657268100000|2022-07-08 08:15:00|5824.9|5824.9|5823.05|5823.05|5824.94|5824.94|5823.05|5823.05|0
1657268400000|2022-07-08 08:20:00|5821.9|5821.9|5822.1|5822.1|5822.1|5822.1|5821.79|5821.79|0
1657268700000|2022-07-08 08:25:00|5820.85|5820.85|5818.5|5818.5|5820.85|5820.85|5818.32|5818.32|0
1657269000000|2022-07-08 08:30:00|5818.98|5818.98|5816.78|5816.78|5819.58|5819.58|5816.78|5816.78|0
1657269300000|2022-07-08 08:35:00|5815.99|5815.99|5815.97|5815.97|5817.01|5817.01|5815.64|5815.64|0
1657269600000|2022-07-08 08:40:00|5815.94|5815.94|5816.49|5816.49|5816.49|5816.49|5815.94|5815.94|0
1657269900000|2022-07-08 08:45:00|5817.73|5817.73|5815.33|5815.33|5817.73|5817.73|5815.33|5815.33|0
1657270200000|2022-07-08 08:50:00|5817.53|5817.53|5821.09|5821.09|5821.09|5821.09|5817.53|5817.53|0
1657270500000|2022-07-08 08:55:00|5822.56|5822.56|5818.27|5818.27|5822.56|5822.56|5818.27|5818.27|0
1657270800000|2022-07-08 09:00:00|5817.36|5817.36|5819.68|5819.68|5819.68|5819.68|5817.36|5817.36|0
1657271100000|2022-07-08 09:05:00|5818.51|5818.51|5818.67|5818.67|5819.01|5819.01|5818.49|5818.49|0
1657271400000|2022-07-08 09:10:00|5819.22|5819.22|5821.9|5821.9|5821.9|5821.9|5819.03|5819.03|0
1657271700000|2022-07-08 09:15:00|5821.51|5821.51|5819.9|5819.9|5822.03|5822.03|5819.9|5819.9|0
1657272000000|2022-07-08 09:20:00|5819.94|5819.94|5818.56|5818.56|5819.94|5819.94|5818.41|5818.41|0
1657272300000|2022-07-08 09:25:00|5817.8|5817.8|5817.42|5817.42|5818|5818|5816.04|5816.04|0
1657272600000|2022-07-08 09:30:00|5817.7|5817.7|5818.98|5818.98|5818.98|5818.98|5817.61|5817.61|0
1657272900000|2022-07-08 09:35:00|5819.53|5819.53|5823.82|5823.82|5823.82|5823.82|5819.53|5819.53|0
1657273200000|2022-07-08 09:40:00|5827.37|5827.37|5830.12|5830.12|5830.12|5830.12|5827.25|5827.25|0
1657273500000|2022-07-08 09:45:00|5831.51|5831.51|5829.47|5829.47|5831.51|5831.51|5829.16|5829.16|0
1657273800000|2022-07-08 09:50:00|5828.23|5828.23|5826.16|5826.16|5828.23|5828.23|5824.81|5824.81|0
1657274100000|2022-07-08 09:55:00|5825.75|5825.75|5832.43|5832.43|5832.43|5832.43|5825.75|5825.75|0
1657274400000|2022-07-08 10:00:00|5829.67|5829.67|5829.45|5829.45|5830.52|5830.52|5829.41|5829.41|0
1657274700000|2022-07-08 10:05:00|5829.96|5829.96|5832.17|5832.17|5832.17|5832.17|5829.19|5829.19|0
1657275000000|2022-07-08 10:10:00|5832.5|5832.5|5832.92|5832.92|5832.92|5832.92|5831.9|5831.9|0
1657275300000|2022-07-08 10:15:00|5831.9|5831.9|5832.5|5832.5|5832.5|5832.5|5830.03|5830.03|0
1657275600000|2022-07-08 10:20:00|5832.48|5832.48|5835.08|5835.08|5835.37|5835.37|5832.48|5832.48|0
1657275900000|2022-07-08 10:25:00|5833.51|5833.51|5835.81|5835.81|5835.81|5835.81|5833.51|5833.51|0
1657276200000|2022-07-08 10:30:00|5835.42|5835.42|5832.73|5832.73|5836.19|5836.19|5832.73|5832.73|0
1657276500000|2022-07-08 10:35:00|5831.82|5831.82|5831.94|5831.94|5834.33|5834.33|5831.82|5831.82|0
1657276800000|2022-07-08 10:40:00|5831.53|5831.53|5829.87|5829.87|5832.8|5832.8|5829.87|5829.87|0
1657277100000|2022-07-08 10:45:00|5829.21|5829.21|5827.22|5827.22|5830.66|5830.66|5827.22|5827.22|0
1657277400000|2022-07-08 10:50:00|5827.49|5827.49|5818.7|5818.7|5827.49|5827.49|5818.7|5818.7|0
1657277700000|2022-07-08 10:55:00|5820|5820|5815.81|5815.81|5820|5820|5815.44|5815.44|0
1657278000000|2022-07-08 11:00:00|5817.31|5817.31|5817.57|5817.57|5819.44|5819.44|5817.31|5817.31|0
1657278300000|2022-07-08 11:05:00|5817.47|5817.47|5810.72|5810.72|5817.47|5817.47|5810.72|5810.72|0
1657278600000|2022-07-08 11:10:00|5810.43|5810.43|5812.15|5812.15|5812.15|5812.15|5810.43|5810.43|0
1657278900000|2022-07-08 11:15:00|5813.02|5813.02|5811.67|5811.67|5813.02|5813.02|5811.48|5811.48|0
1657279200000|2022-07-08 11:20:00|5811.89|5811.89|5809.06|5809.06|5811.89|5811.89|5808.71|5808.71|0
1657279500000|2022-07-08 11:25:00|5810.15|5810.15|5812.12|5812.12|5813.16|5813.16|5810.15|5810.15|0
1657279800000|2022-07-08 11:30:00|5812.52|5812.52|5813.11|5813.11|5814.46|5814.46|5812.44|5812.44|0
1657280100000|2022-07-08 11:35:00|5814.85|5814.85|5810.91|5810.91|5814.85|5814.85|5810.06|5810.06|0
1657280400000|2022-07-08 11:40:00|5811.81|5811.81|5811.53|5811.53|5811.81|5811.81|5810.92|5810.92|0
1657280700000|2022-07-08 11:45:00|5812|5812|5808.63|5808.63|5812.31|5812.31|5808.63|5808.63|0
1657281000000|2022-07-08 11:50:00|5809.04|5809.04|5808.67|5808.67|5809.44|5809.44|5808.67|5808.67|0
1657281300000|2022-07-08 11:55:00|5809.83|5809.83|5808.61|5808.61|5809.83|5809.83|5808.61|5808.61|0
1657281600000|2022-07-08 12:00:00|5809.38|5809.38|5811.09|5811.09|5811.51|5811.51|5809.38|5809.38|0
1657281900000|2022-07-08 12:05:00|5813.8|5813.8|5812.56|5812.56|5814.45|5814.45|5812.55|5812.55|0
1657282200000|2022-07-08 12:10:00|5812.3|5812.3|5812.71|5812.71|5812.88|5812.88|5812.3|5812.3|0
1657282500000|2022-07-08 12:15:00|5813.64|5813.64|5810.99|5810.99|5813.64|5813.64|5810.99|5810.99|0
1657282800000|2022-07-08 12:20:00|5810.88|5810.88|5811.61|5811.61|5812.39|5812.39|5810.88|5810.88|0
1657283100000|2022-07-08 12:25:00|5811.49|5811.49|5811.41|5811.41|5812.58|5812.58|5811.41|5811.41|0
1657283400000|2022-07-08 12:30:00|5811.2|5811.2|5788.48|5788.48|5811.2|5811.2|5788.48|5788.48|0
1657283700000|2022-07-08 12:35:00|5791.52|5791.52|5791.14|5791.14|5794.82|5794.82|5791.14|5791.14|0
1657284000000|2022-07-08 12:40:00|5792.07|5792.07|5787.34|5787.34|5792.07|5792.07|5787.34|5787.34|0
1657284300000|2022-07-08 12:45:00|5786.5|5786.5|5780.05|5780.05|5786.5|5786.5|5779.86|5779.86|0
1657284600000|2022-07-08 12:50:00|5780.53|5780.53|5784.42|5784.42|5785.06|5785.06|5780.53|5780.53|0
1657284900000|2022-07-08 12:55:00|5785.14|5785.14|5790.93|5790.93|5790.93|5790.93|5785.14|5785.14|0
1657285200000|2022-07-08 13:00:00|5792.13|5792.13|5801.88|5801.88|5801.88|5801.88|5792.13|5792.13|0
1657285500000|2022-07-08 13:05:00|5800.62|5800.62|5801.7|5801.7|5801.7|5801.7|5800.51|5800.51|0
1657285800000|2022-07-08 13:10:00|5802.52|5802.52|5803.12|5803.12|5804.73|5804.73|5802.52|5802.52|0
1657286100000|2022-07-08 13:15:00|5803.56|5803.56|5806.38|5806.38|5806.52|5806.52|5803.56|5803.56|0
1657286400000|2022-07-08 13:20:00|5807.6|5807.6|5804.94|5804.94|5807.6|5807.6|5804.94|5804.94|0
1657286700000|2022-07-08 13:25:00|5805.58|5805.58|5807.35|5807.35|5807.35|5807.35|5805.14|5805.14|0
1657287000000|2022-07-08 13:30:00|5808.23|5808.23|5811.25|5811.25|5811.25|5811.25|5806.44|5806.44|0
1657287300000|2022-07-08 13:35:00|5813.29|5813.29|5817.66|5817.66|5817.66|5817.66|5813.12|5813.12|0
1657287600000|2022-07-08 13:40:00|5819.08|5819.08|5824.46|5824.46|5824.46|5824.46|5818.02|5818.02|0
1657287900000|2022-07-08 13:45:00|5824.45|5824.45|5819.61|5819.61|5824.45|5824.45|5819.41|5819.41|0
1657288200000|2022-07-08 13:50:00|5815.35|5815.35|5813.03|5813.03|5815.35|5815.35|5812.32|5812.32|0
1657288500000|2022-07-08 13:55:00|5811.81|5811.81|5816.01|5816.01|5816.01|5816.01|5811.81|5811.81|0
1657288800000|2022-07-08 14:00:00|5816.66|5816.66|5819.59|5819.59|5819.59|5819.59|5816.64|5816.64|0
1657289100000|2022-07-08 14:05:00|5818.62|5818.62|5817.34|5817.34|5818.62|5818.62|5815.86|5815.86|0
1657289400000|2022-07-08 14:10:00|5817.75|5817.75|5820.89|5820.89|5821.28|5821.28|5817.75|5817.75|0
1657289700000|2022-07-08 14:15:00|5819.97|5819.97|5824.5|5824.5|5824.5|5824.5|5819.97|5819.97|0
1657290000000|2022-07-08 14:20:00|5827.63|5827.63|5829.03|5829.03|5829.03|5829.03|5826.47|5826.47|0
1657290300000|2022-07-08 14:25:00|5831.29|5831.29|5836.58|5836.58|5837.69|5837.69|5831.29|5831.29|0
1657290600000|2022-07-08 14:30:00|5837.92|5837.92|5841.17|5841.17|5842.21|5842.21|5837.92|5837.92|0
1657290900000|2022-07-08 14:35:00|5841.88|5841.88|5848.97|5848.97|5848.97|5848.97|5841.88|5841.88|0
1657291200000|2022-07-08 14:40:00|5848.6|5848.6|5852.77|5852.77|5852.77|5852.77|5848.15|5848.15|0
1657291500000|2022-07-08 14:45:00|5853.93|5853.93|5853.76|5853.76|5855.14|5855.14|5853.18|5853.18|0
1657291800000|2022-07-08 14:50:00|5851|5851|5848.35|5848.35|5851.89|5851.89|5848.35|5848.35|0
1657292100000|2022-07-08 14:55:00|5848.13|5848.13|5851.38|5851.38|5851.38|5851.38|5848.1|5848.1|0
1657292400000|2022-07-08 15:00:00|5851.59|5851.59|5851.41|5851.41|5851.59|5851.59|5849.38|5849.38|0
1657292700000|2022-07-08 15:05:00|5850.86|5850.86|5851.02|5851.02|5851.02|5851.02|5847.68|5847.68|0
1657293000000|2022-07-08 15:10:00|5853.1|5853.1|5848.59|5848.59|5854.06|5854.06|5848.59|5848.59|0
1657293300000|2022-07-08 15:15:00|5847.28|5847.28|5837.49|5837.49|5847.28|5847.28|5837.49|5837.49|0
1657293600000|2022-07-08 15:20:00|5837.45|5837.45|5837.89|5837.89|5837.89|5837.89|5836.87|5836.87|0
1657293900000|2022-07-08 15:25:00|5839.82|5839.82|5839.43|5839.43|5840.18|5840.18|5838.2|5838.2|0
1657523700000|2022-07-11 07:15:00|5804.09|5804.09|5816.36|5816.36|5816.72|5816.72|5804.09|5804.09|0
1657524000000|2022-07-11 07:20:00|5820.77|5820.77|5823.65|5823.65|5826.57|5826.57|5820.77|5820.77|0
1657524300000|2022-07-11 07:25:00|5822.38|5822.38|5822.43|5822.43|5823.43|5823.43|5820.75|5820.75|0
1657524600000|2022-07-11 07:30:00|5821.95|5821.95|5818.52|5818.52|5821.95|5821.95|5818.52|5818.52|0
1657524900000|2022-07-11 07:35:00|5821.51|5821.51|5819.28|5819.28|5821.67|5821.67|5819.28|5819.28|0
1657525200000|2022-07-11 07:40:00|5821.02|5821.02|5819.37|5819.37|5821.12|5821.12|5817.86|5817.86|0
1657525500000|2022-07-11 07:45:00|5816.42|5816.42|5816.89|5816.89|5816.99|5816.99|5814.66|5814.66|0
1657525800000|2022-07-11 07:50:00|5813.06|5813.06|5809.95|5809.95|5813.06|5813.06|5806.15|5806.15|0
1657526100000|2022-07-11 07:55:00|5808.13|5808.13|5810.17|5810.17|5810.17|5810.17|5808.13|5808.13|0
1657526400000|2022-07-11 08:00:00|5809.78|5809.78|5811.66|5811.66|5811.66|5811.66|5806.8|5806.8|0
1657526700000|2022-07-11 08:05:00|5810.76|5810.76|5817.22|5817.22|5817.22|5817.22|5810.76|5810.76|0
1657527000000|2022-07-11 08:10:00|5817.06|5817.06|5822.1|5822.1|5822.1|5822.1|5817.06|5817.06|0
1657527300000|2022-07-11 08:15:00|5820.97|5820.97|5821.54|5821.54|5821.54|5821.54|5818.77|5818.77|0
1657527600000|2022-07-11 08:20:00|5819.42|5819.42|5817.15|5817.15|5819.42|5819.42|5816.73|5816.73|0
1657527900000|2022-07-11 08:25:00|5818.35|5818.35|5817.11|5817.11|5819.64|5819.64|5817.11|5817.11|0
1657528200000|2022-07-11 08:30:00|5817.21|5817.21|5821.53|5821.53|5821.53|5821.53|5817.21|5817.21|0
1657528500000|2022-07-11 08:35:00|5821.79|5821.79|5827.19|5827.19|5827.19|5827.19|5821.79|5821.79|0
1657528800000|2022-07-11 08:40:00|5826.64|5826.64|5825.08|5825.08|5826.64|5826.64|5825.08|5825.08|0
1657529100000|2022-07-11 08:45:00|5825.27|5825.27|5827.01|5827.01|5827.01|5827.01|5825.27|5825.27|0
1657529400000|2022-07-11 08:50:00|5826.87|5826.87|5826.85|5826.85|5829.38|5829.38|5825.27|5825.27|0
1657529700000|2022-07-11 08:55:00|5826.79|5826.79|5826.28|5826.28|5826.79|5826.79|5825.12|5825.12|0
1657530000000|2022-07-11 09:00:00|5827.44|5827.44|5831.25|5831.25|5832.08|5832.08|5827.44|5827.44|0
1657530300000|2022-07-11 09:05:00|5830.65|5830.65|5833.52|5833.52|5834.17|5834.17|5830.65|5830.65|0
1657530600000|2022-07-11 09:10:00|5833.37|5833.37|5835.98|5835.98|5835.98|5835.98|5832.54|5832.54|0
1657530900000|2022-07-11 09:15:00|5834.49|5834.49|5833.01|5833.01|5834.49|5834.49|5832.74|5832.74|0
1657531200000|2022-07-11 09:20:00|5833.7|5833.7|5830.13|5830.13|5833.7|5833.7|5830.13|5830.13|0
1657531500000|2022-07-11 09:25:00|5831.03|5831.03|5840.51|5840.51|5840.51|5840.51|5831.03|5831.03|0
1657531800000|2022-07-11 09:30:00|5840.2|5840.2|5842.8|5842.8|5842.8|5842.8|5840.2|5840.2|0
1657532100000|2022-07-11 09:35:00|5842.09|5842.09|5843.93|5843.93|5843.95|5843.95|5841|5841|0
1657532400000|2022-07-11 09:40:00|5845.07|5845.07|5846.19|5846.19|5846.62|5846.62|5845.07|5845.07|0
1657532700000|2022-07-11 09:45:00|5845.19|5845.19|5844.72|5844.72|5847.15|5847.15|5844.72|5844.72|0
1657533000000|2022-07-11 09:50:00|5842.65|5842.65|5841.44|5841.44|5842.65|5842.65|5841.44|5841.44|0
1657533300000|2022-07-11 09:55:00|5842.27|5842.27|5840.81|5840.81|5842.27|5842.27|5840.69|5840.69|0
1657533600000|2022-07-11 10:00:00|5843.02|5843.02|5841.92|5841.92|5843.19|5843.19|5841.92|5841.92|0
1657533900000|2022-07-11 10:05:00|5841.95|5841.95|5842.82|5842.82|5842.82|5842.82|5841.85|5841.85|0
1657534200000|2022-07-11 10:10:00|5842.67|5842.67|5843.97|5843.97|5843.97|5843.97|5842.67|5842.67|0
1657534500000|2022-07-11 10:15:00|5843.67|5843.67|5843.11|5843.11|5844.26|5844.26|5843.11|5843.11|0
1657534800000|2022-07-11 10:20:00|5843.43|5843.43|5842.48|5842.48|5843.43|5843.43|5842.48|5842.48|0
1657535100000|2022-07-11 10:25:00|5842.68|5842.68|5838.4|5838.4|5842.68|5842.68|5838.4|5838.4|0
1657535400000|2022-07-11 10:30:00|5838.25|5838.25|5835.79|5835.79|5838.83|5838.83|5835.79|5835.79|0
1657535700000|2022-07-11 10:35:00|5835.8|5835.8|5837.96|5837.96|5838.18|5838.18|5835.8|5835.8|0
1657536000000|2022-07-11 10:40:00|5837.63|5837.63|5837.54|5837.54|5837.63|5837.63|5837.15|5837.15|0
1657536300000|2022-07-11 10:45:00|5838.15|5838.15|5839.11|5839.11|5839.11|5839.11|5837.72|5837.72|0
1657536600000|2022-07-11 10:50:00|5839.15|5839.15|5835.73|5835.73|5839.58|5839.58|5835.48|5835.48|0
1657536900000|2022-07-11 10:55:00|5835.18|5835.18|5835.02|5835.02|5835.87|5835.87|5834.56|5834.56|0
1657537200000|2022-07-11 11:00:00|5834.17|5834.17|5834.95|5834.95|5834.95|5834.95|5834.16|5834.16|0
1657537500000|2022-07-11 11:05:00|5835.35|5835.35|5836.46|5836.46|5836.46|5836.46|5835.35|5835.35|0
1657537800000|2022-07-11 11:10:00|5837.14|5837.14|5835.21|5835.21|5837.14|5837.14|5835.21|5835.21|0
1657538100000|2022-07-11 11:15:00|5834.83|5834.83|5835.09|5835.09|5835.09|5835.09|5834.83|5834.83|0
1657538400000|2022-07-11 11:20:00|5833.91|5833.91|5832.83|5832.83|5833.94|5833.94|5832.83|5832.83|0
1657538700000|2022-07-11 11:25:00|5832.15|5832.15|5831.05|5831.05|5832.15|5832.15|5831.05|5831.05|0
1657539000000|2022-07-11 11:30:00|5830.51|5830.51|5829.77|5829.77|5830.65|5830.65|5829.77|5829.77|0
1657539300000|2022-07-11 11:35:00|5827.43|5827.43|5828.32|5828.32|5828.81|5828.81|5826.21|5826.21|0
1657539600000|2022-07-11 11:40:00|5828.58|5828.58|5825.72|5825.72|5828.58|5828.58|5825.62|5825.62|0
1657539900000|2022-07-11 11:45:00|5827.61|5827.61|5828.41|5828.41|5828.82|5828.82|5827.61|5827.61|0
1657540200000|2022-07-11 11:50:00|5829.5|5829.5|5827.33|5827.33|5829.5|5829.5|5827.33|5827.33|0
1657540500000|2022-07-11 11:55:00|5827.49|5827.49|5824.2|5824.2|5827.49|5827.49|5824.2|5824.2|0
1657540800000|2022-07-11 12:00:00|5825.19|5825.19|5825.1|5825.1|5825.19|5825.19|5824.28|5824.28|0
1657541100000|2022-07-11 12:05:00|5825.43|5825.43|5824.53|5824.53|5825.43|5825.43|5823.57|5823.57|0
1657541400000|2022-07-11 12:10:00|5824.22|5824.22|5823.57|5823.57|5824.58|5824.58|5823.11|5823.11|0
1657541700000|2022-07-11 12:15:00|5823.92|5823.92|5823.6|5823.6|5824.93|5824.93|5823.6|5823.6|0
1657542000000|2022-07-11 12:20:00|5824.26|5824.26|5830.7|5830.7|5830.78|5830.78|5824.26|5824.26|0
1657542300000|2022-07-11 12:25:00|5831.05|5831.05|5830.46|5830.46|5831.33|5831.33|5830.36|5830.36|0
1657542600000|2022-07-11 12:30:00|5831.98|5831.98|5828.43|5828.43|5831.98|5831.98|5828.43|5828.43|0
1657542900000|2022-07-11 12:35:00|5829.69|5829.69|5830.18|5830.18|5832.28|5832.28|5829.61|5829.61|0
1657543200000|2022-07-11 12:40:00|5830.54|5830.54|5829.49|5829.49|5831.41|5831.41|5829.49|5829.49|0
1657543500000|2022-07-11 12:45:00|5829.68|5829.68|5831.1|5831.1|5831.1|5831.1|5829.32|5829.32|0
1657543800000|2022-07-11 12:50:00|5831.6|5831.6|5831.71|5831.71|5833.1|5833.1|5831.6|5831.6|0
1657544100000|2022-07-11 12:55:00|5831.89|5831.89|5831.33|5831.33|5832.52|5832.52|5831.17|5831.17|0
1657544400000|2022-07-11 13:00:00|5831.19|5831.19|5833.22|5833.22|5833.47|5833.47|5831.19|5831.19|0
1657544700000|2022-07-11 13:05:00|5833.79|5833.79|5832.21|5832.21|5833.79|5833.79|5832.21|5832.21|0
1657545000000|2022-07-11 13:10:00|5831.56|5831.56|5833.01|5833.01|5833.02|5833.02|5831.56|5831.56|0
1657545300000|2022-07-11 13:15:00|5832.34|5832.34|5835.24|5835.24|5835.24|5835.24|5832.34|5832.34|0
1657545600000|2022-07-11 13:20:00|5834.97|5834.97|5836.27|5836.27|5837.16|5837.16|5834.97|5834.97|0
1657545900000|2022-07-11 13:25:00|5836.63|5836.63|5838.25|5838.25|5838.25|5838.25|5836.63|5836.63|0
1657546200000|2022-07-11 13:30:00|5838.45|5838.45|5836.22|5836.22|5839.26|5839.26|5836.22|5836.22|0
1657546500000|2022-07-11 13:35:00|5834.52|5834.52|5831.88|5831.88|5834.52|5834.52|5828.94|5828.94|0
1657546800000|2022-07-11 13:40:00|5829.9|5829.9|5831.4|5831.4|5831.4|5831.4|5829.45|5829.45|0
1657547100000|2022-07-11 13:45:00|5828.54|5828.54|5823.22|5823.22|5828.54|5828.54|5823.22|5823.22|0
1657547400000|2022-07-11 13:50:00|5820.29|5820.29|5817.68|5817.68|5820.29|5820.29|5817.68|5817.68|0
1657547700000|2022-07-11 13:55:00|5817.53|5817.53|5818.35|5818.35|5819.74|5819.74|5816.84|5816.84|0
1657548000000|2022-07-11 14:00:00|5817.08|5817.08|5811.07|5811.07|5817.08|5817.08|5811.07|5811.07|0
1657548300000|2022-07-11 14:05:00|5809.53|5809.53|5813.54|5813.54|5813.54|5813.54|5804.52|5804.52|0
1657548600000|2022-07-11 14:10:00|5813.83|5813.83|5819.39|5819.39|5819.39|5819.39|5813.83|5813.83|0
1657548900000|2022-07-11 14:15:00|5820.17|5820.17|5814.84|5814.84|5820.17|5820.17|5814.84|5814.84|0
1657549200000|2022-07-11 14:20:00|5813.83|5813.83|5807.77|5807.77|5813.83|5813.83|5807.77|5807.77|0
1657549500000|2022-07-11 14:25:00|5810.57|5810.57|5810.74|5810.74|5816.33|5816.33|5810.57|5810.57|0
1657549800000|2022-07-11 14:30:00|5811.59|5811.59|5813.4|5813.4|5815.02|5815.02|5811.59|5811.59|0
1657550100000|2022-07-11 14:35:00|5813.85|5813.85|5817.31|5817.31|5817.31|5817.31|5812.98|5812.98|0
1657550400000|2022-07-11 14:40:00|5819.13|5819.13|5820.83|5820.83|5821.44|5821.44|5818.77|5818.77|0
1657550700000|2022-07-11 14:45:00|5821.4|5821.4|5820.88|5820.88|5821.4|5821.4|5819.76|5819.76|0
1657551000000|2022-07-11 14:50:00|5822.25|5822.25|5821.69|5821.69|5822.25|5822.25|5821.38|5821.38|0
1657551300000|2022-07-11 14:55:00|5823.14|5823.14|5820.26|5820.26|5823.14|5823.14|5819.05|5819.05|0
1657551600000|2022-07-11 15:00:00|5818.42|5818.42|5819.53|5819.53|5821.63|5821.63|5817.72|5817.72|0
1657551900000|2022-07-11 15:05:00|5820.79|5820.79|5822.92|5822.92|5822.92|5822.92|5820.79|5820.79|0
1657552200000|2022-07-11 15:10:00|5825.05|5825.05|5825.25|5825.25|5825.46|5825.46|5824.83|5824.83|0
1657552500000|2022-07-11 15:15:00|5824.91|5824.91|5825.11|5825.11|5825.39|5825.39|5824.7|5824.7|0
1657552800000|2022-07-11 15:20:00|5823.83|5823.83|5820.56|5820.56|5823.83|5823.83|5819.79|5819.79|0
1657553100000|2022-07-11 15:25:00|5816.71|5816.71|5816.06|5816.06|5817.36|5817.36|5816.05|5816.05|0
1657610100000|2022-07-12 07:15:00|5785.84|5785.84|5779.12|5779.12|5785.84|5785.84|5779.12|5779.12|0
1657610400000|2022-07-12 07:20:00|5776.05|5776.05|5770.94|5770.94|5776.05|5776.05|5770.94|5770.94|0
1657610700000|2022-07-12 07:25:00|5774.34|5774.34|5768.86|5768.86|5774.34|5774.34|5768.86|5768.86|0
1657611000000|2022-07-12 07:30:00|5765.63|5765.63|5760.89|5760.89|5765.63|5765.63|5760.89|5760.89|0
1657611300000|2022-07-12 07:35:00|5757.21|5757.21|5755|5755|5757.21|5757.21|5753.92|5753.92|0
1657611600000|2022-07-12 07:40:00|5755.52|5755.52|5759.33|5759.33|5759.33|5759.33|5755.52|5755.52|0
1657611900000|2022-07-12 07:45:00|5761.87|5761.87|5766.66|5766.66|5766.79|5766.79|5761.87|5761.87|0
1657612200000|2022-07-12 07:50:00|5763.23|5763.23|5767.76|5767.76|5767.76|5767.76|5763.23|5763.23|0
1657612500000|2022-07-12 07:55:00|5768.97|5768.97|5768.82|5768.82|5768.97|5768.97|5765.97|5765.97|0
1657612800000|2022-07-12 08:00:00|5768.74|5768.74|5770.28|5770.28|5770.28|5770.28|5768.38|5768.38|0
1657613100000|2022-07-12 08:05:00|5772.48|5772.48|5775.7|5775.7|5776.75|5776.75|5772.48|5772.48|0
1657613400000|2022-07-12 08:10:00|5775.83|5775.83|5775.81|5775.81|5776.39|5776.39|5775.5|5775.5|0
1657613700000|2022-07-12 08:15:00|5771.45|5771.45|5774.73|5774.73|5774.73|5774.73|5770.83|5770.83|0
1657614000000|2022-07-12 08:20:00|5774.8|5774.8|5775.94|5775.94|5776.71|5776.71|5774.68|5774.68|0
1657614300000|2022-07-12 08:25:00|5779.54|5779.54|5782.57|5782.57|5782.57|5782.57|5779.54|5779.54|0
1657614600000|2022-07-12 08:30:00|5782.09|5782.09|5782.31|5782.31|5782.79|5782.79|5781.79|5781.79|0
1657614900000|2022-07-12 08:35:00|5783.13|5783.13|5786.87|5786.87|5786.87|5786.87|5783.13|5783.13|0
1657615200000|2022-07-12 08:40:00|5786.37|5786.37|5789.94|5789.94|5789.94|5789.94|5786.37|5786.37|0
1657615500000|2022-07-12 08:45:00|5791.82|5791.82|5795.17|5795.17|5795.17|5795.17|5791.82|5791.82|0
1657615800000|2022-07-12 08:50:00|5795.86|5795.86|5798.91|5798.91|5799.71|5799.71|5795.86|5795.86|0
1657616100000|2022-07-12 08:55:00|5797.27|5797.27|5799.04|5799.04|5799.27|5799.27|5796.52|5796.52|0
1657616400000|2022-07-12 09:00:00|5798.6|5798.6|5795.53|5795.53|5798.6|5798.6|5795.18|5795.18|0
1657616700000|2022-07-12 09:05:00|5796.73|5796.73|5801.69|5801.69|5802.64|5802.64|5796.73|5796.73|0
1657617000000|2022-07-12 09:10:00|5802.56|5802.56|5802.7|5802.7|5802.81|5802.81|5801.8|5801.8|0
1657617300000|2022-07-12 09:15:00|5800.82|5800.82|5803.82|5803.82|5803.82|5803.82|5800.82|5800.82|0
1657617600000|2022-07-12 09:20:00|5804.11|5804.11|5801.03|5801.03|5804.11|5804.11|5801.03|5801.03|0
1657617900000|2022-07-12 09:25:00|5800.14|5800.14|5800.7|5800.7|5801.09|5801.09|5800.14|5800.14|0
1657618200000|2022-07-12 09:30:00|5799.9|5799.9|5801.74|5801.74|5801.74|5801.74|5799.45|5799.45|0
1657618500000|2022-07-12 09:35:00|5801|5801|5799.18|5799.18|5801.13|5801.13|5799.18|5799.18|0
1657618800000|2022-07-12 09:40:00|5798.15|5798.15|5797.36|5797.36|5798.15|5798.15|5796.96|5796.96|0
1657619100000|2022-07-12 09:45:00|5797.43|5797.43|5795.41|5795.41|5797.43|5797.43|5795.41|5795.41|0
1657619400000|2022-07-12 09:50:00|5795.44|5795.44|5791.71|5791.71|5795.77|5795.77|5791.71|5791.71|0
1657619700000|2022-07-12 09:55:00|5791.93|5791.93|5789.66|5789.66|5791.93|5791.93|5789.66|5789.66|0
1657620000000|2022-07-12 10:00:00|5789.55|5789.55|5791.36|5791.36|5791.4|5791.4|5789.55|5789.55|0
1657620300000|2022-07-12 10:05:00|5791.33|5791.33|5790.25|5790.25|5791.33|5791.33|5789.9|5789.9|0
1657620600000|2022-07-12 10:10:00|5789.56|5789.56|5791.18|5791.18|5792.76|5792.76|5789.56|5789.56|0
1657620900000|2022-07-12 10:15:00|5790.1|5790.1|5788.73|5788.73|5790.1|5790.1|5788.73|5788.73|0
1657621200000|2022-07-12 10:20:00|5789.12|5789.12|5789.18|5789.18|5789.18|5789.18|5788.53|5788.53|0
1657621500000|2022-07-12 10:25:00|5790.17|5790.17|5793.97|5793.97|5794.1|5794.1|5790.17|5790.17|0
1657621800000|2022-07-12 10:30:00|5794.53|5794.53|5794.13|5794.13|5794.74|5794.74|5794.13|5794.13|0
1657622100000|2022-07-12 10:35:00|5795.21|5795.21|5797.11|5797.11|5797.11|5797.11|5794.49|5794.49|0
1657622400000|2022-07-12 10:40:00|5796.93|5796.93|5797.51|5797.51|5797.51|5797.51|5796.73|5796.73|0
1657622700000|2022-07-12 10:45:00|5795.03|5795.03|5797.19|5797.19|5797.85|5797.85|5794.02|5794.02|0
1657623000000|2022-07-12 10:50:00|5798.8|5798.8|5793.49|5793.49|5798.8|5798.8|5793.49|5793.49|0
1657623300000|2022-07-12 10:55:00|5793.93|5793.93|5798.3|5798.3|5798.3|5798.3|5793.29|5793.29|0
1657623600000|2022-07-12 11:00:00|5797.04|5797.04|5795.78|5795.78|5797.43|5797.43|5795.78|5795.78|0
1657623900000|2022-07-12 11:05:00|5796.2|5796.2|5794.94|5794.94|5796.2|5796.2|5794.94|5794.94|0
1657624200000|2022-07-12 11:10:00|5795.77|5795.77|5798.28|5798.28|5798.28|5798.28|5795.77|5795.77|0
1657624500000|2022-07-12 11:15:00|5797.56|5797.56|5795.83|5795.83|5797.56|5797.56|5794.65|5794.65|0
1657624800000|2022-07-12 11:20:00|5796.53|5796.53|5802.2|5802.2|5802.67|5802.67|5796.53|5796.53|0
1657625100000|2022-07-12 11:25:00|5801.11|5801.11|5800.63|5800.63|5802.65|5802.65|5800.63|5800.63|0
1657625400000|2022-07-12 11:30:00|5801|5801|5805.06|5805.06|5805.82|5805.82|5801|5801|0
1657625700000|2022-07-12 11:35:00|5805.38|5805.38|5808.45|5808.45|5808.45|5808.45|5805.38|5805.38|0
1657626000000|2022-07-12 11:40:00|5810.1|5810.1|5804.64|5804.64|5810.1|5810.1|5804.64|5804.64|0
1657626300000|2022-07-12 11:45:00|5803.88|5803.88|5802.93|5802.93|5803.88|5803.88|5802.23|5802.23|0
1657626600000|2022-07-12 11:50:00|5802.13|5802.13|5803.84|5803.84|5805.35|5805.35|5802.13|5802.13|0
1657626900000|2022-07-12 11:55:00|5803.52|5803.52|5803.81|5803.81|5803.81|5803.81|5802.39|5802.39|0
1657627200000|2022-07-12 12:00:00|5803.52|5803.52|5803|5803|5804.83|5804.83|5803|5803|0
1657627500000|2022-07-12 12:05:00|5803.13|5803.13|5803.23|5803.23|5803.74|5803.74|5803.13|5803.13|0
1657627800000|2022-07-12 12:10:00|5802.84|5802.84|5803.52|5803.52|5803.52|5803.52|5802.68|5802.68|0
1657628100000|2022-07-12 12:15:00|5803.12|5803.12|5799.33|5799.33|5803.12|5803.12|5798.79|5798.79|0
1657628400000|2022-07-12 12:20:00|5799.02|5799.02|5798.33|5798.33|5799.23|5799.23|5798.33|5798.33|0
1657628700000|2022-07-12 12:25:00|5796.63|5796.63|5796.76|5796.76|5796.76|5796.76|5794.25|5794.25|0
1657629000000|2022-07-12 12:30:00|5797.11|5797.11|5795.95|5795.95|5797.51|5797.51|5795.47|5795.47|0
1657629300000|2022-07-12 12:35:00|5795.85|5795.85|5795.76|5795.76|5796|5796|5795.48|5795.48|0
1657629600000|2022-07-12 12:40:00|5795.6|5795.6|5789.29|5789.29|5795.6|5795.6|5789.29|5789.29|0
1657629900000|2022-07-12 12:45:00|5788.44|5788.44|5786.24|5786.24|5788.44|5788.44|5786.24|5786.24|0
1657630200000|2022-07-12 12:50:00|5785.51|5785.51|5786.44|5786.44|5787.06|5787.06|5784.68|5784.68|0
1657630500000|2022-07-12 12:55:00|5787.36|5787.36|5787.35|5787.35|5788.53|5788.53|5787.35|5787.35|0
1657630800000|2022-07-12 13:00:00|5785.96|5785.96|5785.09|5785.09|5785.96|5785.96|5785.09|5785.09|0
1657631100000|2022-07-12 13:05:00|5785.15|5785.15|5785.51|5785.51|5786.58|5786.58|5785.15|5785.15|0
1657631400000|2022-07-12 13:10:00|5787.08|5787.08|5784.82|5784.82|5787.08|5787.08|5784.82|5784.82|0
1657631700000|2022-07-12 13:15:00|5786.04|5786.04|5787.64|5787.64|5787.64|5787.64|5786.04|5786.04|0
1657632000000|2022-07-12 13:20:00|5788.12|5788.12|5787.86|5787.86|5791.03|5791.03|5787.86|5787.86|0
1657632300000|2022-07-12 13:25:00|5788.05|5788.05|5788.13|5788.13|5788.31|5788.31|5787.25|5787.25|0
1657632600000|2022-07-12 13:30:00|5788.83|5788.83|5793.16|5793.16|5795.19|5795.19|5788.83|5788.83|0
1657632900000|2022-07-12 13:35:00|5793.6|5793.6|5805.66|5805.66|5805.66|5805.66|5793.6|5793.6|0
1657633200000|2022-07-12 13:40:00|5804.46|5804.46|5802.27|5802.27|5804.46|5804.46|5801.53|5801.53|0
1657633500000|2022-07-12 13:45:00|5801.73|5801.73|5804.7|5804.7|5804.7|5804.7|5800.11|5800.11|0
1657633800000|2022-07-12 13:50:00|5803.49|5803.49|5801.65|5801.65|5803.81|5803.81|5801.05|5801.05|0
1657634100000|2022-07-12 13:55:00|5802|5802|5796.6|5796.6|5802|5802|5796.6|5796.6|0
1657634400000|2022-07-12 14:00:00|5792.73|5792.73|5788.16|5788.16|5792.73|5792.73|5786.67|5786.67|0
1657634700000|2022-07-12 14:05:00|5786.02|5786.02|5786.42|5786.42|5787.38|5787.38|5784.92|5784.92|0
1657635000000|2022-07-12 14:10:00|5786.35|5786.35|5788.87|5788.87|5788.87|5788.87|5785.97|5785.97|0
1657635300000|2022-07-12 14:15:00|5791.54|5791.54|5792.27|5792.27|5792.27|5792.27|5789.04|5789.04|0
1657635600000|2022-07-12 14:20:00|5795.62|5795.62|5794.6|5794.6|5799.9|5799.9|5794.6|5794.6|0
1657635900000|2022-07-12 14:25:00|5794.9|5794.9|5792.65|5792.65|5795.22|5795.22|5792.65|5792.65|0
1657636200000|2022-07-12 14:30:00|5795.37|5795.37|5803.45|5803.45|5803.45|5803.45|5795.37|5795.37|0
1657636500000|2022-07-12 14:35:00|5804.86|5804.86|5804.09|5804.09|5805.13|5805.13|5803.52|5803.52|0
1657636800000|2022-07-12 14:40:00|5803.53|5803.53|5801.92|5801.92|5804.78|5804.78|5801.92|5801.92|0
1657637100000|2022-07-12 14:45:00|5802.75|5802.75|5800.94|5800.94|5803.57|5803.57|5800.94|5800.94|0
1657637400000|2022-07-12 14:50:00|5801.51|5801.51|5798.76|5798.76|5801.51|5801.51|5797.75|5797.75|0
1657637700000|2022-07-12 14:55:00|5799.33|5799.33|5801.18|5801.18|5801.18|5801.18|5798.68|5798.68|0
1657638000000|2022-07-12 15:00:00|5802.58|5802.58|5801.99|5801.99|5803.58|5803.58|5801.99|5801.99|0
1657638300000|2022-07-12 15:05:00|5801.96|5801.96|5804.17|5804.17|5805.03|5805.03|5801.96|5801.96|0
1657638600000|2022-07-12 15:10:00|5805.73|5805.73|5808.75|5808.75|5809.1|5809.1|5805.73|5805.73|0
1657638900000|2022-07-12 15:15:00|5808.99|5808.99|5804.23|5804.23|5808.99|5808.99|5804.23|5804.23|0
1657639200000|2022-07-12 15:20:00|5805.26|5805.26|5801.52|5801.52|5805.26|5805.26|5801.52|5801.52|0
1657639500000|2022-07-12 15:25:00|5801.75|5801.75|5799.94|5799.94|5801.75|5801.75|5799.44|5799.44|0
1657696500000|2022-07-13 07:15:00|5778.21|5778.21|5776.37|5776.37|5780.28|5780.28|5775.28|5775.28|0
1657696800000|2022-07-13 07:20:00|5777.45|5777.45|5768.11|5768.11|5777.45|5777.45|5768.11|5768.11|0
1657697100000|2022-07-13 07:25:00|5768.68|5768.68|5767.56|5767.56|5768.72|5768.72|5767.46|5767.46|0
1657697400000|2022-07-13 07:30:00|5765.36|5765.36|5770.66|5770.66|5770.66|5770.66|5764.55|5764.55|0
1657697700000|2022-07-13 07:35:00|5763.94|5763.94|5763.17|5763.17|5763.94|5763.94|5757.38|5757.38|0
1657698000000|2022-07-13 07:40:00|5761.81|5761.81|5758.37|5758.37|5761.81|5761.81|5756.99|5756.99|0
1657698300000|2022-07-13 07:45:00|5757.97|5757.97|5751.73|5751.73|5757.97|5757.97|5750.73|5750.73|0
1657698600000|2022-07-13 07:50:00|5750.61|5750.61|5743.5|5743.5|5750.61|5750.61|5743.39|5743.39|0
1657698900000|2022-07-13 07:55:00|5743.42|5743.42|5746.53|5746.53|5746.53|5746.53|5742.39|5742.39|0
1657699200000|2022-07-13 08:00:00|5744.85|5744.85|5742.88|5742.88|5744.85|5744.85|5740.15|5740.15|0
1657699500000|2022-07-13 08:05:00|5741.24|5741.24|5733.96|5733.96|5741.24|5741.24|5733.96|5733.96|0
1657699800000|2022-07-13 08:10:00|5732.97|5732.97|5735.3|5735.3|5735.3|5735.3|5732.28|5732.28|0
1657700100000|2022-07-13 08:15:00|5734.33|5734.33|5735.04|5735.04|5735.04|5735.04|5734.19|5734.19|0
1657700400000|2022-07-13 08:20:00|5736.84|5736.84|5734.17|5734.17|5737.17|5737.17|5734.17|5734.17|0
1657700700000|2022-07-13 08:25:00|5735.55|5735.55|5741.38|5741.38|5741.38|5741.38|5735.55|5735.55|0
1657701000000|2022-07-13 08:30:00|5741.97|5741.97|5742.31|5742.31|5742.31|5742.31|5741.78|5741.78|0
1657701300000|2022-07-13 08:35:00|5742.32|5742.32|5747.95|5747.95|5747.95|5747.95|5742.32|5742.32|0
1657701600000|2022-07-13 08:40:00|5747.61|5747.61|5745.22|5745.22|5748.46|5748.46|5745.22|5745.22|0
1657701900000|2022-07-13 08:45:00|5745.62|5745.62|5748.23|5748.23|5748.23|5748.23|5744.43|5744.43|0
1657702200000|2022-07-13 08:50:00|5749.01|5749.01|5752.09|5752.09|5752.09|5752.09|5749.01|5749.01|0
1657702500000|2022-07-13 08:55:00|5754.16|5754.16|5759.63|5759.63|5759.81|5759.81|5754.16|5754.16|0
1657702800000|2022-07-13 09:00:00|5759.73|5759.73|5761.61|5761.61|5761.61|5761.61|5757.7|5757.7|0
1657703100000|2022-07-13 09:05:00|5762.23|5762.23|5762.52|5762.52|5762.52|5762.52|5761.2|5761.2|0
1657703400000|2022-07-13 09:10:00|5762.53|5762.53|5764.28|5764.28|5764.3|5764.3|5762.53|5762.53|0
1657703700000|2022-07-13 09:15:00|5764.04|5764.04|5763.95|5763.95|5764.04|5764.04|5762.34|5762.34|0
1657704000000|2022-07-13 09:20:00|5762.94|5762.94|5763.02|5763.02|5764.05|5764.05|5762.94|5762.94|0
1657704300000|2022-07-13 09:25:00|5763.03|5763.03|5764.6|5764.6|5764.6|5764.6|5763.03|5763.03|0
1657704600000|2022-07-13 09:30:00|5767.12|5767.12|5769.46|5769.46|5769.46|5769.46|5766.99|5766.99|0
1657704900000|2022-07-13 09:35:00|5769.67|5769.67|5768.07|5768.07|5770.23|5770.23|5767.73|5767.73|0
1657705200000|2022-07-13 09:40:00|5766.71|5766.71|5763.8|5763.8|5767.26|5767.26|5763.8|5763.8|0
1657705500000|2022-07-13 09:45:00|5763.26|5763.26|5763.35|5763.35|5764.75|5764.75|5763.26|5763.26|0
1657705800000|2022-07-13 09:50:00|5761.59|5761.59|5759.68|5759.68|5761.59|5761.59|5756.89|5756.89|0
1657706100000|2022-07-13 09:55:00|5759.57|5759.57|5759.79|5759.79|5759.95|5759.95|5759.18|5759.18|0
1657706400000|2022-07-13 10:00:00|5756.36|5756.36|5756.1|5756.1|5756.59|5756.59|5756.08|5756.08|0
1657706700000|2022-07-13 10:05:00|5756.49|5756.49|5757.9|5757.9|5758.18|5758.18|5756.49|5756.49|0
1657707000000|2022-07-13 10:10:00|5756.59|5756.59|5754.99|5754.99|5756.59|5756.59|5754.26|5754.26|0
1657707300000|2022-07-13 10:15:00|5753.55|5753.55|5756.35|5756.35|5756.75|5756.75|5753.55|5753.55|0
1657707600000|2022-07-13 10:20:00|5756.02|5756.02|5756.84|5756.84|5756.84|5756.84|5754.84|5754.84|0
1657707900000|2022-07-13 10:25:00|5757.2|5757.2|5747.49|5747.49|5757.2|5757.2|5747.49|5747.49|0
1657708200000|2022-07-13 10:30:00|5746.96|5746.96|5749.58|5749.58|5749.58|5749.58|5745.85|5745.85|0
1657708500000|2022-07-13 10:35:00|5749.82|5749.82|5748.8|5748.8|5749.82|5749.82|5748.54|5748.54|0
1657708800000|2022-07-13 10:40:00|5751.13|5751.13|5753.15|5753.15|5753.15|5753.15|5751.13|5751.13|0
1657709100000|2022-07-13 10:45:00|5752.99|5752.99|5753.22|5753.22|5753.69|5753.69|5751.9|5751.9|0
1657709400000|2022-07-13 10:50:00|5753.27|5753.27|5753.65|5753.65|5753.89|5753.89|5752.84|5752.84|0
1657709700000|2022-07-13 10:55:00|5754.29|5754.29|5752.2|5752.2|5754.29|5754.29|5752.2|5752.2|0
1657710000000|2022-07-13 11:00:00|5753.02|5753.02|5753.36|5753.36|5753.36|5753.36|5752.49|5752.49|0
1657710300000|2022-07-13 11:05:00|5753.96|5753.96|5751.65|5751.65|5753.96|5753.96|5751.65|5751.65|0
1657710600000|2022-07-13 11:10:00|5752.91|5752.91|5754.67|5754.67|5754.67|5754.67|5751.37|5751.37|0
1657710900000|2022-07-13 11:15:00|5754.28|5754.28|5753.57|5753.57|5754.28|5754.28|5753.57|5753.57|0
1657711200000|2022-07-13 11:20:00|5753.07|5753.07|5751.74|5751.74|5754.31|5754.31|5751.74|5751.74|0
1657711500000|2022-07-13 11:25:00|5751.02|5751.02|5746.6|5746.6|5751.02|5751.02|5745.97|5745.97|0
1657711800000|2022-07-13 11:30:00|5746.96|5746.96|5746.72|5746.72|5747.28|5747.28|5746.17|5746.17|0
1657712100000|2022-07-13 11:35:00|5746.24|5746.24|5746.85|5746.85|5747.79|5747.79|5746.24|5746.24|0
1657712400000|2022-07-13 11:40:00|5747.41|5747.41|5746.56|5746.56|5748.3|5748.3|5746.1|5746.1|0
1657712700000|2022-07-13 11:45:00|5746.35|5746.35|5749.23|5749.23|5749.23|5749.23|5745.98|5745.98|0
1657713000000|2022-07-13 11:50:00|5749.54|5749.54|5750.29|5750.29|5750.29|5750.29|5749.54|5749.54|0
1657713300000|2022-07-13 11:55:00|5750.56|5750.56|5751.78|5751.78|5752.09|5752.09|5750.56|5750.56|0
1657713600000|2022-07-13 12:00:00|5752.26|5752.26|5753.62|5753.62|5753.62|5753.62|5751.13|5751.13|0
1657713900000|2022-07-13 12:05:00|5754.47|5754.47|5754.2|5754.2|5754.88|5754.88|5754.2|5754.2|0
1657714200000|2022-07-13 12:10:00|5753.85|5753.85|5753.49|5753.49|5753.85|5753.85|5753.02|5753.02|0
1657714500000|2022-07-13 12:15:00|5753.62|5753.62|5752.1|5752.1|5753.62|5753.62|5752.1|5752.1|0
1657714800000|2022-07-13 12:20:00|5752.68|5752.68|5756.27|5756.27|5756.38|5756.38|5752.68|5752.68|0
1657715100000|2022-07-13 12:25:00|5756.4|5756.4|5760.11|5760.11|5760.11|5760.11|5756.4|5756.4|0
1657715400000|2022-07-13 12:30:00|5765.3|5765.3|5726.42|5726.42|5765.3|5765.3|5725.73|5725.73|0
1657715700000|2022-07-13 12:35:00|5725.87|5725.87|5719.02|5719.02|5725.87|5725.87|5719.02|5719.02|0
1657716000000|2022-07-13 12:40:00|5716.99|5716.99|5709.49|5709.49|5716.99|5716.99|5709.49|5709.49|0
1657716300000|2022-07-13 12:45:00|5705.84|5705.84|5707.51|5707.51|5707.51|5707.51|5703.8|5703.8|0
1657716600000|2022-07-13 12:50:00|5710.95|5710.95|5718.52|5718.52|5718.52|5718.52|5710.95|5710.95|0
1657716900000|2022-07-13 12:55:00|5721.72|5721.72|5720.87|5720.87|5721.82|5721.82|5719.36|5719.36|0
1657717200000|2022-07-13 13:00:00|5723.08|5723.08|5729.11|5729.11|5729.27|5729.27|5723.08|5723.08|0
1657717500000|2022-07-13 13:05:00|5730.42|5730.42|5727.93|5727.93|5730.67|5730.67|5727.93|5727.93|0
1657717800000|2022-07-13 13:10:00|5727.43|5727.43|5729.55|5729.55|5729.55|5729.55|5727.22|5727.22|0
1657718100000|2022-07-13 13:15:00|5728.94|5728.94|5727.31|5727.31|5729.52|5729.52|5727.31|5727.31|0
1657718400000|2022-07-13 13:20:00|5727.91|5727.91|5716.18|5716.18|5727.91|5727.91|5716.18|5716.18|0
1657718700000|2022-07-13 13:25:00|5716.15|5716.15|5714.08|5714.08|5716.69|5716.69|5714.08|5714.08|0
1657719000000|2022-07-13 13:30:00|5713.67|5713.67|5716.75|5716.75|5717.88|5717.88|5713.67|5713.67|0
1657719300000|2022-07-13 13:35:00|5717.72|5717.72|5720.3|5720.3|5720.3|5720.3|5713.05|5713.05|0
1657719600000|2022-07-13 13:40:00|5729.47|5729.47|5733.93|5733.93|5733.93|5733.93|5728.98|5728.98|0
1657719900000|2022-07-13 13:45:00|5733.35|5733.35|5741.13|5741.13|5741.13|5741.13|5731.16|5731.16|0
1657720200000|2022-07-13 13:50:00|5742.98|5742.98|5738.7|5738.7|5742.98|5742.98|5738.7|5738.7|0
1657720500000|2022-07-13 13:55:00|5736.06|5736.06|5730.31|5730.31|5736.06|5736.06|5730.31|5730.31|0
1657720800000|2022-07-13 14:00:00|5729.99|5729.99|5728.04|5728.04|5729.99|5729.99|5723.78|5723.78|0
1657721100000|2022-07-13 14:05:00|5727.62|5727.62|5725.85|5725.85|5727.62|5727.62|5725.73|5725.73|0
1657721400000|2022-07-13 14:10:00|5726.5|5726.5|5733.52|5733.52|5733.52|5733.52|5726.5|5726.5|0
1657721700000|2022-07-13 14:15:00|5732.46|5732.46|5723.71|5723.71|5732.46|5732.46|5723.71|5723.71|0
1657722000000|2022-07-13 14:20:00|5722.16|5722.16|5726.13|5726.13|5726.13|5726.13|5719.61|5719.61|0
1657722300000|2022-07-13 14:25:00|5726.32|5726.32|5731.48|5731.48|5731.48|5731.48|5726.32|5726.32|0
1657722600000|2022-07-13 14:30:00|5732.79|5732.79|5741.62|5741.62|5741.73|5741.73|5732.79|5732.79|0
1657722900000|2022-07-13 14:35:00|5742.46|5742.46|5743.1|5743.1|5744.15|5744.15|5742.46|5742.46|0
1657723200000|2022-07-13 14:40:00|5739.27|5739.27|5741.56|5741.56|5741.56|5741.56|5738.03|5738.03|0
1657723500000|2022-07-13 14:45:00|5745.85|5745.85|5752.16|5752.16|5752.16|5752.16|5745.85|5745.85|0
1657723800000|2022-07-13 14:50:00|5752.12|5752.12|5758.19|5758.19|5758.5|5758.5|5752.12|5752.12|0
1657724100000|2022-07-13 14:55:00|5757.84|5757.84|5761.53|5761.53|5761.75|5761.75|5757.84|5757.84|0
1657724400000|2022-07-13 15:00:00|5760.42|5760.42|5759.11|5759.11|5760.42|5760.42|5757.89|5757.89|0
1657724700000|2022-07-13 15:05:00|5759.29|5759.29|5762.89|5762.89|5764.34|5764.34|5759.29|5759.29|0
1657725000000|2022-07-13 15:10:00|5763.54|5763.54|5765.61|5765.61|5766.22|5766.22|5763.54|5763.54|0
1657725300000|2022-07-13 15:15:00|5767.55|5767.55|5767.52|5767.52|5770.21|5770.21|5767.52|5767.52|0
1657725600000|2022-07-13 15:20:00|5766.33|5766.33|5770.59|5770.59|5770.59|5770.59|5766.33|5766.33|0
1657725900000|2022-07-13 15:25:00|5769.8|5769.8|5768.19|5768.19|5769.8|5769.8|5768.19|5768.19|0
1657782900000|2022-07-14 07:15:00|5764.76|5764.76|5769.73|5769.73|5769.73|5769.73|5764.76|5764.76|0
1657783200000|2022-07-14 07:20:00|5769.42|5769.42|5770.72|5770.72|5774.77|5774.77|5769.42|5769.42|0
1657783500000|2022-07-14 07:25:00|5771.51|5771.51|5773.56|5773.56|5773.56|5773.56|5771.51|5771.51|0
1657783800000|2022-07-14 07:30:00|5773.47|5773.47|5769.09|5769.09|5773.57|5773.57|5769.09|5769.09|0
1657784100000|2022-07-14 07:35:00|5769.91|5769.91|5776.05|5776.05|5776.29|5776.29|5769.91|5769.91|0
1657784400000|2022-07-14 07:40:00|5776.39|5776.39|5776.7|5776.7|5776.7|5776.7|5773.85|5773.85|0
1657784700000|2022-07-14 07:45:00|5776.74|5776.74|5771.93|5771.93|5776.74|5776.74|5771.93|5771.93|0
1657785000000|2022-07-14 07:50:00|5770.81|5770.81|5770.83|5770.83|5772.37|5772.37|5770.81|5770.81|0
1657785300000|2022-07-14 07:55:00|5768.37|5768.37|5762.91|5762.91|5768.37|5768.37|5762.91|5762.91|0
1657785600000|2022-07-14 08:00:00|5765.83|5765.83|5763.59|5763.59|5765.83|5765.83|5760.79|5760.79|0
1657785900000|2022-07-14 08:05:00|5761.52|5761.52|5760.65|5760.65|5761.52|5761.52|5758.1|5758.1|0
1657786200000|2022-07-14 08:10:00|5760.67|5760.67|5760.49|5760.49|5760.67|5760.67|5759.88|5759.88|0
1657786500000|2022-07-14 08:15:00|5762.76|5762.76|5760.44|5760.44|5762.84|5762.84|5760.44|5760.44|0
1657786800000|2022-07-14 08:20:00|5763.38|5763.38|5761.08|5761.08|5763.38|5763.38|5761.07|5761.07|0
1657787100000|2022-07-14 08:25:00|5754.44|5754.44|5747.16|5747.16|5754.44|5754.44|5745.94|5745.94|0
1657787400000|2022-07-14 08:30:00|5747.48|5747.48|5740.12|5740.12|5747.48|5747.48|5740.12|5740.12|0
1657787700000|2022-07-14 08:35:00|5740.37|5740.37|5737.29|5737.29|5742.53|5742.53|5737.29|5737.29|0
1657788000000|2022-07-14 08:40:00|5737.47|5737.47|5734.38|5734.38|5737.47|5737.47|5734.38|5734.38|0
1657788300000|2022-07-14 08:45:00|5734.01|5734.01|5734.83|5734.83|5734.83|5734.83|5734|5734|0
1657788600000|2022-07-14 08:50:00|5733.51|5733.51|5730.74|5730.74|5733.51|5733.51|5730.74|5730.74|0
1657788900000|2022-07-14 08:55:00|5729.27|5729.27|5733.3|5733.3|5733.3|5733.3|5728.22|5728.22|0
1657789200000|2022-07-14 09:00:00|5731.43|5731.43|5733.17|5733.17|5733.17|5733.17|5730.85|5730.85|0
1657789500000|2022-07-14 09:05:00|5733.64|5733.64|5732.23|5732.23|5734.91|5734.91|5732.23|5732.23|0
1657789800000|2022-07-14 09:10:00|5732.51|5732.51|5733.31|5733.31|5733.37|5733.37|5732.3|5732.3|0
1657790100000|2022-07-14 09:15:00|5732.52|5732.52|5729.89|5729.89|5733.01|5733.01|5729.89|5729.89|0
1657790400000|2022-07-14 09:20:00|5730.33|5730.33|5729.02|5729.02|5731.51|5731.51|5729.02|5729.02|0
1657790700000|2022-07-14 09:25:00|5728.35|5728.35|5730.48|5730.48|5730.48|5730.48|5728.35|5728.35|0
1657791000000|2022-07-14 09:30:00|5729.65|5729.65|5728.94|5728.94|5730.5|5730.5|5728.94|5728.94|0
1657791300000|2022-07-14 09:35:00|5728.67|5728.67|5726.83|5726.83|5728.88|5728.88|5726.83|5726.83|0
1657791600000|2022-07-14 09:40:00|5726.7|5726.7|5730.79|5730.79|5730.79|5730.79|5726.7|5726.7|0
1657791900000|2022-07-14 09:45:00|5732.77|5732.77|5732.83|5732.83|5732.86|5732.86|5732.58|5732.58|0
1657792200000|2022-07-14 09:50:00|5732.85|5732.85|5734.02|5734.02|5735.01|5735.01|5732.85|5732.85|0
1657792500000|2022-07-14 09:55:00|5735.12|5735.12|5741.5|5741.5|5741.77|5741.77|5735.12|5735.12|0
1657792800000|2022-07-14 10:00:00|5740.69|5740.69|5736.45|5736.45|5741.57|5741.57|5736.45|5736.45|0
1657793100000|2022-07-14 10:05:00|5736.77|5736.77|5740.57|5740.57|5741.74|5741.74|5736.77|5736.77|0
1657793400000|2022-07-14 10:10:00|5740.96|5740.96|5744.48|5744.48|5744.48|5744.48|5740.96|5740.96|0
1657793700000|2022-07-14 10:15:00|5743.94|5743.94|5746.56|5746.56|5746.56|5746.56|5743.82|5743.82|0
1657794000000|2022-07-14 10:20:00|5745.25|5745.25|5741.7|5741.7|5745.25|5745.25|5741.7|5741.7|0
1657794300000|2022-07-14 10:25:00|5740.73|5740.73|5737.99|5737.99|5742.27|5742.27|5737.99|5737.99|0
1657794600000|2022-07-14 10:30:00|5738.92|5738.92|5735.45|5735.45|5738.92|5738.92|5735.45|5735.45|0
1657794900000|2022-07-14 10:35:00|5735.65|5735.65|5736.78|5736.78|5736.78|5736.78|5734.1|5734.1|0
1657795200000|2022-07-14 10:40:00|5736.85|5736.85|5734.74|5734.74|5736.97|5736.97|5734.74|5734.74|0
1657795500000|2022-07-14 10:45:00|5735.18|5735.18|5734.33|5734.33|5735.42|5735.42|5734.33|5734.33|0
1657795800000|2022-07-14 10:50:00|5733.17|5733.17|5726.09|5726.09|5733.17|5733.17|5726.09|5726.09|0
1657796100000|2022-07-14 10:55:00|5724.93|5724.93|5724.42|5724.42|5724.93|5724.93|5722.98|5722.98|0
1657796400000|2022-07-14 11:00:00|5723.91|5723.91|5726.11|5726.11|5726.11|5726.11|5722.46|5722.46|0
1657796700000|2022-07-14 11:05:00|5725.79|5725.79|5725.19|5725.19|5725.79|5725.79|5724.62|5724.62|0
1657797000000|2022-07-14 11:10:00|5725.7|5725.7|5724.57|5724.57|5725.7|5725.7|5721.79|5721.79|0
1657797300000|2022-07-14 11:15:00|5724.08|5724.08|5723.8|5723.8|5724.08|5724.08|5722.01|5722.01|0
1657797600000|2022-07-14 11:20:00|5723.87|5723.87|5725.84|5725.84|5725.84|5725.84|5722.38|5722.38|0
1657797900000|2022-07-14 11:25:00|5727.4|5727.4|5726|5726|5727.4|5727.4|5726|5726|0
1657798200000|2022-07-14 11:30:00|5726.13|5726.13|5729.97|5729.97|5732|5732|5726.13|5726.13|0
1657798500000|2022-07-14 11:35:00|5729.1|5729.1|5725.2|5725.2|5729.1|5729.1|5725.2|5725.2|0
1657798800000|2022-07-14 11:40:00|5726.62|5726.62|5727.81|5727.81|5727.85|5727.85|5726.62|5726.62|0
1657799100000|2022-07-14 11:45:00|5727.08|5727.08|5726.27|5726.27|5727.08|5727.08|5726.08|5726.08|0
1657799400000|2022-07-14 11:50:00|5725.75|5725.75|5725.63|5725.63|5725.92|5725.92|5725.4|5725.4|0
1657799700000|2022-07-14 11:55:00|5724.95|5724.95|5724.53|5724.53|5725.04|5725.04|5723.85|5723.85|0
1657800000000|2022-07-14 12:00:00|5722.02|5722.02|5720.39|5720.39|5722.02|5722.02|5720.39|5720.39|0
1657800300000|2022-07-14 12:05:00|5720.93|5720.93|5717.35|5717.35|5721.78|5721.78|5717.18|5717.18|0
1657800600000|2022-07-14 12:10:00|5715.26|5715.26|5716.26|5716.26|5716.26|5716.26|5713.52|5713.52|0
1657800900000|2022-07-14 12:15:00|5717.38|5717.38|5714.97|5714.97|5717.84|5717.84|5714.19|5714.19|0
1657801200000|2022-07-14 12:20:00|5715.61|5715.61|5712.93|5712.93|5715.89|5715.89|5712.93|5712.93|0
1657801500000|2022-07-14 12:25:00|5711.74|5711.74|5709.5|5709.5|5712.25|5712.25|5709.5|5709.5|0
1657801800000|2022-07-14 12:30:00|5711.08|5711.08|5713.18|5713.18|5713.18|5713.18|5710.94|5710.94|0
1657802100000|2022-07-14 12:35:00|5712.94|5712.94|5725.15|5725.15|5725.15|5725.15|5711.94|5711.94|0
1657802400000|2022-07-14 12:40:00|5725.82|5725.82|5712.96|5712.96|5725.82|5725.82|5712.96|5712.96|0
1657802700000|2022-07-14 12:45:00|5711.98|5711.98|5709.34|5709.34|5712.9|5712.9|5709.34|5709.34|0
1657803000000|2022-07-14 12:50:00|5708.49|5708.49|5707.82|5707.82|5708.97|5708.97|5707.82|5707.82|0
1657803300000|2022-07-14 12:55:00|5707.95|5707.95|5705.88|5705.88|5707.95|5707.95|5705.88|5705.88|0
1657803600000|2022-07-14 13:00:00|5704.79|5704.79|5709.9|5709.9|5709.9|5709.9|5704.41|5704.41|0
1657803900000|2022-07-14 13:05:00|5710.55|5710.55|5710.21|5710.21|5712.34|5712.34|5710.21|5710.21|0
1657804200000|2022-07-14 13:10:00|5710.54|5710.54|5715.48|5715.48|5715.48|5715.48|5710.54|5710.54|0
1657804500000|2022-07-14 13:15:00|5715.01|5715.01|5715.09|5715.09|5716.4|5716.4|5715.01|5715.01|0
1657804800000|2022-07-14 13:20:00|5715.48|5715.48|5717.9|5717.9|5717.9|5717.9|5715.09|5715.09|0
1657805100000|2022-07-14 13:25:00|5717.11|5717.11|5721.06|5721.06|5721.06|5721.06|5717.11|5717.11|0
1657805400000|2022-07-14 13:30:00|5719.45|5719.45|5713.76|5713.76|5721|5721|5713.76|5713.76|0
1657805700000|2022-07-14 13:35:00|5712.98|5712.98|5706.93|5706.93|5712.98|5712.98|5705.62|5705.62|0
1657806000000|2022-07-14 13:40:00|5707.74|5707.74|5696.74|5696.74|5707.74|5707.74|5696.74|5696.74|0
1657806300000|2022-07-14 13:45:00|5695.03|5695.03|5701.72|5701.72|5701.85|5701.85|5695.03|5695.03|0
1657806600000|2022-07-14 13:50:00|5701.26|5701.26|5698.36|5698.36|5703.05|5703.05|5696.8|5696.8|0
1657806900000|2022-07-14 13:55:00|5695.98|5695.98|5688.46|5688.46|5696.65|5696.65|5688.46|5688.46|0
1657807200000|2022-07-14 14:00:00|5684.55|5684.55|5679.8|5679.8|5685.78|5685.78|5679.8|5679.8|0
1657807500000|2022-07-14 14:05:00|5677.25|5677.25|5667.16|5667.16|5677.25|5677.25|5667.16|5667.16|0
1657807800000|2022-07-14 14:10:00|5664.28|5664.28|5665.16|5665.16|5665.16|5665.16|5662.22|5662.22|0
1657808100000|2022-07-14 14:15:00|5666.09|5666.09|5666.9|5666.9|5667.43|5667.43|5666.09|5666.09|0
1657808400000|2022-07-14 14:20:00|5666.72|5666.72|5672.24|5672.24|5672.24|5672.24|5666.72|5666.72|0
1657808700000|2022-07-14 14:25:00|5671.17|5671.17|5671.6|5671.6|5671.6|5671.6|5670.18|5670.18|0
1657809000000|2022-07-14 14:30:00|5672.67|5672.67|5673.29|5673.29|5674.77|5674.77|5670.17|5670.17|0
1657809300000|2022-07-14 14:35:00|5674.94|5674.94|5670.49|5670.49|5674.94|5674.94|5669.91|5669.91|0
1657809600000|2022-07-14 14:40:00|5671.07|5671.07|5671.43|5671.43|5672.2|5672.2|5671.07|5671.07|0
1657809900000|2022-07-14 14:45:00|5669.71|5669.71|5670.06|5670.06|5670.06|5670.06|5667.56|5667.56|0
1657810200000|2022-07-14 14:50:00|5669.86|5669.86|5672.35|5672.35|5672.35|5672.35|5668.58|5668.58|0
1657810500000|2022-07-14 14:55:00|5674.71|5674.71|5673.68|5673.68|5674.84|5674.84|5673.41|5673.41|0
1657810800000|2022-07-14 15:00:00|5674.47|5674.47|5682.55|5682.55|5682.55|5682.55|5674.47|5674.47|0
1657811100000|2022-07-14 15:05:00|5681.36|5681.36|5684.7|5684.7|5684.7|5684.7|5681.36|5681.36|0
1657811400000|2022-07-14 15:10:00|5685.91|5685.91|5686.01|5686.01|5687.19|5687.19|5684.9|5684.9|0
1657811700000|2022-07-14 15:15:00|5684.88|5684.88|5688.95|5688.95|5690.4|5690.4|5684.88|5684.88|0
1657812000000|2022-07-14 15:20:00|5690.3|5690.3|5691.97|5691.97|5691.97|5691.97|5689.57|5689.57|0
1657812300000|2022-07-14 15:25:00|5691.01|5691.01|5691.84|5691.84|5692.19|5692.19|5690.88|5690.88|0
1657869300000|2022-07-15 07:15:00|5682.8|5682.8|5688.28|5688.28|5688.32|5688.32|5682.8|5682.8|0
1657869600000|2022-07-15 07:20:00|5690.1|5690.1|5694.54|5694.54|5694.54|5694.54|5690.1|5690.1|0
1657869900000|2022-07-15 07:25:00|5693.85|5693.85|5698.61|5698.61|5700.67|5700.67|5693.85|5693.85|0
1657870200000|2022-07-15 07:30:00|5698.74|5698.74|5697.36|5697.36|5701.92|5701.92|5697.36|5697.36|0
1657870500000|2022-07-15 07:35:00|5696.78|5696.78|5703.64|5703.64|5703.64|5703.64|5696.78|5696.78|0
1657870800000|2022-07-15 07:40:00|5704.87|5704.87|5698.41|5698.41|5704.87|5704.87|5698.41|5698.41|0
1657871100000|2022-07-15 07:45:00|5698.7|5698.7|5700.68|5700.68|5701.25|5701.25|5698.7|5698.7|0
1657871400000|2022-07-15 07:50:00|5700.28|5700.28|5700.27|5700.27|5702.79|5702.79|5699.76|5699.76|0
1657871700000|2022-07-15 07:55:00|5701.8|5701.8|5706.73|5706.73|5706.73|5706.73|5701.8|5701.8|0
1657872000000|2022-07-15 08:00:00|5706.51|5706.51|5707.07|5707.07|5707.07|5707.07|5705.79|5705.79|0
1657872300000|2022-07-15 08:05:00|5707.21|5707.21|5714.41|5714.41|5714.41|5714.41|5707.21|5707.21|0
1657872600000|2022-07-15 08:10:00|5716.93|5716.93|5718.93|5718.93|5720.38|5720.38|5716.93|5716.93|0
1657872900000|2022-07-15 08:15:00|5719.69|5719.69|5724.86|5724.86|5724.86|5724.86|5719.69|5719.69|0
1657873200000|2022-07-15 08:20:00|5726.3|5726.3|5725.38|5725.38|5726.3|5726.3|5724.15|5724.15|0
1657873500000|2022-07-15 08:25:00|5725.77|5725.77|5725.21|5725.21|5725.84|5725.84|5725.21|5725.21|0
1657873800000|2022-07-15 08:30:00|5724.79|5724.79|5725.39|5725.39|5727.68|5727.68|5724.79|5724.79|0
1657874100000|2022-07-15 08:35:00|5725|5725|5729.48|5729.48|5729.48|5729.48|5724.65|5724.65|0
1657874400000|2022-07-15 08:40:00|5728.43|5728.43|5733.17|5733.17|5733.89|5733.89|5728.43|5728.43|0
1657874700000|2022-07-15 08:45:00|5733.91|5733.91|5737.89|5737.89|5737.89|5737.89|5733.91|5733.91|0
1657875000000|2022-07-15 08:50:00|5737.38|5737.38|5737.18|5737.18|5737.53|5737.53|5736.93|5736.93|0
1657875300000|2022-07-15 08:55:00|5736.71|5736.71|5735.86|5735.86|5736.71|5736.71|5735.83|5735.83|0
1657875600000|2022-07-15 09:00:00|5734.85|5734.85|5733.92|5733.92|5734.85|5734.85|5733.01|5733.01|0
1657875900000|2022-07-15 09:05:00|5733.86|5733.86|5737.87|5737.87|5737.87|5737.87|5733.86|5733.86|0
1657876200000|2022-07-15 09:10:00|5738.92|5738.92|5739.3|5739.3|5739.3|5739.3|5738.58|5738.58|0
1657876500000|2022-07-15 09:15:00|5739.48|5739.48|5730.57|5730.57|5739.48|5739.48|5730.57|5730.57|0
1657876800000|2022-07-15 09:20:00|5727.92|5727.92|5724.14|5724.14|5727.92|5727.92|5723.73|5723.73|0
1657877100000|2022-07-15 09:25:00|5723.77|5723.77|5726.47|5726.47|5726.47|5726.47|5723.77|5723.77|0
1657877400000|2022-07-15 09:30:00|5727.69|5727.69|5731.27|5731.27|5731.27|5731.27|5727.69|5727.69|0
1657877700000|2022-07-15 09:35:00|5731.35|5731.35|5727.05|5727.05|5731.35|5731.35|5727.05|5727.05|0
1657878000000|2022-07-15 09:40:00|5726.54|5726.54|5725.78|5725.78|5726.54|5726.54|5725.78|5725.78|0
1657878300000|2022-07-15 09:45:00|5726.61|5726.61|5720.8|5720.8|5726.61|5726.61|5720.8|5720.8|0
1657878600000|2022-07-15 09:50:00|5718.54|5718.54|5714.73|5714.73|5718.54|5718.54|5714.73|5714.73|0
1657878900000|2022-07-15 09:55:00|5714.18|5714.18|5714.6|5714.6|5715.41|5715.41|5714.18|5714.18|0
1657879200000|2022-07-15 10:00:00|5714.96|5714.96|5707.34|5707.34|5715.9|5715.9|5707.17|5707.17|0
1657879500000|2022-07-15 10:05:00|5707.23|5707.23|5707.62|5707.62|5708.45|5708.45|5707.23|5707.23|0
1657879800000|2022-07-15 10:10:00|5706.6|5706.6|5710.26|5710.26|5710.26|5710.26|5706.6|5706.6|0
1657880100000|2022-07-15 10:15:00|5711.32|5711.32|5711.3|5711.3|5711.57|5711.57|5711.3|5711.3|0
1657880400000|2022-07-15 10:20:00|5711.18|5711.18|5715.47|5715.47|5715.47|5715.47|5711.18|5711.18|0
1657880700000|2022-07-15 10:25:00|5714.05|5714.05|5714.77|5714.77|5714.77|5714.77|5713.9|5713.9|0
1657881000000|2022-07-15 10:30:00|5714.86|5714.86|5712|5712|5714.86|5714.86|5712|5712|0
1657881300000|2022-07-15 10:35:00|5711.61|5711.61|5710.41|5710.41|5711.61|5711.61|5710.41|5710.41|0
1657881600000|2022-07-15 10:40:00|5710.63|5710.63|5710.48|5710.48|5710.9|5710.9|5710.48|5710.48|0
1657881900000|2022-07-15 10:45:00|5709.38|5709.38|5710.2|5710.2|5711|5711|5709.38|5709.38|0
1657882200000|2022-07-15 10:50:00|5710.05|5710.05|5709.9|5709.9|5711.23|5711.23|5709.73|5709.73|0
1657882500000|2022-07-15 10:55:00|5710.74|5710.74|5708.41|5708.41|5711.29|5711.29|5708.41|5708.41|0
1657882800000|2022-07-15 11:00:00|5707.31|5707.31|5707.13|5707.13|5707.32|5707.32|5706.01|5706.01|0
1657883100000|2022-07-15 11:05:00|5706.82|5706.82|5706.43|5706.43|5707.48|5707.48|5706.43|5706.43|0
1657883400000|2022-07-15 11:10:00|5706.46|5706.46|5707.32|5707.32|5707.32|5707.32|5705.76|5705.76|0
1657883700000|2022-07-15 11:15:00|5709.76|5709.76|5710.12|5710.12|5710.18|5710.18|5709.27|5709.27|0
1657884000000|2022-07-15 11:20:00|5710.62|5710.62|5712.03|5712.03|5712.03|5712.03|5710.56|5710.56|0
1657884300000|2022-07-15 11:25:00|5712.15|5712.15|5713.23|5713.23|5713.77|5713.77|5712.15|5712.15|0
1657884600000|2022-07-15 11:30:00|5713.47|5713.47|5715.49|5715.49|5716.09|5716.09|5713.47|5713.47|0
1657884900000|2022-07-15 11:35:00|5714.93|5714.93|5713.76|5713.76|5716.47|5716.47|5713.76|5713.76|0
1657885200000|2022-07-15 11:40:00|5713.47|5713.47|5713.33|5713.33|5713.47|5713.47|5711.93|5711.93|0
1657885500000|2022-07-15 11:45:00|5713.97|5713.97|5714.56|5714.56|5714.59|5714.59|5713.97|5713.97|0
1657885800000|2022-07-15 11:50:00|5715.35|5715.35|5712.96|5712.96|5715.35|5715.35|5712.57|5712.57|0
1657886100000|2022-07-15 11:55:00|5712.61|5712.61|5712.07|5712.07|5713.1|5713.1|5711.65|5711.65|0
1657886400000|2022-07-15 12:00:00|5713.71|5713.71|5713.46|5713.46|5715.61|5715.61|5713.46|5713.46|0
1657886700000|2022-07-15 12:05:00|5712.46|5712.46|5712.64|5712.64|5712.64|5712.64|5711.71|5711.71|0
1657887000000|2022-07-15 12:10:00|5712.59|5712.59|5709.42|5709.42|5712.59|5712.59|5709.42|5709.42|0
1657887300000|2022-07-15 12:15:00|5708.55|5708.55|5705.45|5705.45|5709.1|5709.1|5705.45|5705.45|0
1657887600000|2022-07-15 12:20:00|5705|5705|5703.67|5703.67|5706.23|5706.23|5703.67|5703.67|0
1657887900000|2022-07-15 12:25:00|5703.48|5703.48|5703.31|5703.31|5704.9|5704.9|5703.31|5703.31|0
1657888200000|2022-07-15 12:30:00|5701.87|5701.87|5698.44|5698.44|5702.88|5702.88|5697.63|5697.63|0
1657888500000|2022-07-15 12:35:00|5698.48|5698.48|5703.2|5703.2|5703.2|5703.2|5698.48|5698.48|0
1657888800000|2022-07-15 12:40:00|5704.77|5704.77|5704.08|5704.08|5708.12|5708.12|5704.08|5704.08|0
1657889100000|2022-07-15 12:45:00|5704.41|5704.41|5712.05|5712.05|5712.05|5712.05|5704.41|5704.41|0
1657889400000|2022-07-15 12:50:00|5714.47|5714.47|5716.35|5716.35|5716.35|5716.35|5714.33|5714.33|0
1657889700000|2022-07-15 12:55:00|5718.37|5718.37|5718.64|5718.64|5718.64|5718.64|5718.21|5718.21|0
1657890000000|2022-07-15 13:00:00|5718.56|5718.56|5719.79|5719.79|5720.1|5720.1|5718.56|5718.56|0
1657890300000|2022-07-15 13:05:00|5722.98|5722.98|5725.67|5725.67|5725.95|5725.95|5722.98|5722.98|0
1657890600000|2022-07-15 13:10:00|5725.3|5725.3|5723.18|5723.18|5725.3|5725.3|5723.18|5723.18|0
1657890900000|2022-07-15 13:15:00|5724.04|5724.04|5722.36|5722.36|5724.04|5724.04|5722.36|5722.36|0
1657891200000|2022-07-15 13:20:00|5723.7|5723.7|5720.21|5720.21|5724.04|5724.04|5717.9|5717.9|0
1657891500000|2022-07-15 13:25:00|5721.26|5721.26|5723.29|5723.29|5723.75|5723.75|5721.26|5721.26|0
1657891800000|2022-07-15 13:30:00|5722.82|5722.82|5722|5722|5725.4|5725.4|5722|5722|0
1657892100000|2022-07-15 13:35:00|5723.72|5723.72|5725.51|5725.51|5727.98|5727.98|5723.72|5723.72|0
1657892400000|2022-07-15 13:40:00|5721.94|5721.94|5722.48|5722.48|5723.89|5723.89|5721.94|5721.94|0
1657892700000|2022-07-15 13:45:00|5721.23|5721.23|5719.28|5719.28|5721.23|5721.23|5716.69|5716.69|0
1657893000000|2022-07-15 13:50:00|5718.27|5718.27|5712.93|5712.93|5718.54|5718.54|5712.93|5712.93|0
1657893300000|2022-07-15 13:55:00|5709.45|5709.45|5712.01|5712.01|5712.01|5712.01|5707.48|5707.48|0
1657893600000|2022-07-15 14:00:00|5714.01|5714.01|5720.23|5720.23|5723.29|5723.29|5714.01|5714.01|0
1657893900000|2022-07-15 14:05:00|5721.55|5721.55|5717.91|5717.91|5722.46|5722.46|5717.91|5717.91|0
1657894200000|2022-07-15 14:10:00|5716.88|5716.88|5722.6|5722.6|5723.37|5723.37|5716.88|5716.88|0
1657894500000|2022-07-15 14:15:00|5723.03|5723.03|5730.25|5730.25|5730.25|5730.25|5723.03|5723.03|0
1657894800000|2022-07-15 14:20:00|5731.37|5731.37|5728.83|5728.83|5731.37|5731.37|5725.66|5725.66|0
1657895100000|2022-07-15 14:25:00|5731.6|5731.6|5733.31|5733.31|5733.31|5733.31|5730.14|5730.14|0
1657895400000|2022-07-15 14:30:00|5734.23|5734.23|5736.28|5736.28|5737.09|5737.09|5734.23|5734.23|0
1657895700000|2022-07-15 14:35:00|5735.69|5735.69|5740.82|5740.82|5740.82|5740.82|5735.69|5735.69|0
1657896000000|2022-07-15 14:40:00|5740.85|5740.85|5743.48|5743.48|5744|5744|5740.85|5740.85|0
1657896300000|2022-07-15 14:45:00|5743.34|5743.34|5741.97|5741.97|5743.34|5743.34|5740.55|5740.55|0
1657896600000|2022-07-15 14:50:00|5742.36|5742.36|5747.33|5747.33|5747.33|5747.33|5742.36|5742.36|0
1657896900000|2022-07-15 14:55:00|5746.63|5746.63|5749.97|5749.97|5749.97|5749.97|5746.21|5746.21|0
1657897200000|2022-07-15 15:00:00|5750.71|5750.71|5753.97|5753.97|5753.97|5753.97|5749.57|5749.57|0
1657897500000|2022-07-15 15:05:00|5754.14|5754.14|5757.76|5757.76|5758.5|5758.5|5754.14|5754.14|0
1657897800000|2022-07-15 15:10:00|5760.52|5760.52|5760.03|5760.03|5760.6|5760.6|5759.83|5759.83|0
1657898100000|2022-07-15 15:15:00|5761.79|5761.79|5765.45|5765.45|5766.86|5766.86|5761.79|5761.79|0
1657898400000|2022-07-15 15:20:00|5763.72|5763.72|5767.55|5767.55|5767.95|5767.95|5763.72|5763.72|0
1657898700000|2022-07-15 15:25:00|5767.09|5767.09|5767.62|5767.62|5767.63|5767.63|5766.93|5766.93|0
1658128500000|2022-07-18 07:15:00|5809.26|5809.26|5815.32|5815.32|5815.32|5815.32|5809.26|5809.26|0
1658128800000|2022-07-18 07:20:00|5815.38|5815.38|5818.12|5818.12|5818.84|5818.84|5815.38|5815.38|0
1658129100000|2022-07-18 07:25:00|5818.35|5818.35|5821.54|5821.54|5821.54|5821.54|5816.71|5816.71|0
1658129400000|2022-07-18 07:30:00|5821.79|5821.79|5820.51|5820.51|5822.71|5822.71|5818.46|5818.46|0
1658129700000|2022-07-18 07:35:00|5822.22|5822.22|5823.32|5823.32|5825.42|5825.42|5822.22|5822.22|0
1658130000000|2022-07-18 07:40:00|5822.73|5822.73|5827.14|5827.14|5827.28|5827.28|5822.73|5822.73|0
1658130300000|2022-07-18 07:45:00|5831.2|5831.2|5826.27|5826.27|5831.2|5831.2|5825.89|5825.89|0
1658130600000|2022-07-18 07:50:00|5825.7|5825.7|5819.31|5819.31|5825.7|5825.7|5819.31|5819.31|0
1658130900000|2022-07-18 07:55:00|5818.28|5818.28|5816.42|5816.42|5819.54|5819.54|5816.42|5816.42|0
1658131200000|2022-07-18 08:00:00|5817.08|5817.08|5815.08|5815.08|5817.64|5817.64|5813.81|5813.81|0
1658131500000|2022-07-18 08:05:00|5814.84|5814.84|5816.84|5816.84|5816.84|5816.84|5814.84|5814.84|0
1658131800000|2022-07-18 08:10:00|5816.3|5816.3|5815.15|5815.15|5816.3|5816.3|5813.55|5813.55|0
1658132100000|2022-07-18 08:15:00|5815.18|5815.18|5815.61|5815.61|5816.15|5816.15|5815.18|5815.18|0
1658132400000|2022-07-18 08:20:00|5815.45|5815.45|5817.08|5817.08|5817.08|5817.08|5814.83|5814.83|0
1658132700000|2022-07-18 08:25:00|5819.07|5819.07|5827.68|5827.68|5827.68|5827.68|5819.07|5819.07|0
1658133000000|2022-07-18 08:30:00|5827.72|5827.72|5824.83|5824.83|5827.95|5827.95|5824.83|5824.83|0
1658133300000|2022-07-18 08:35:00|5824.8|5824.8|5824.64|5824.64|5824.93|5824.93|5824.64|5824.64|0
1658133600000|2022-07-18 08:40:00|5824.96|5824.96|5825.38|5825.38|5825.44|5825.44|5824.96|5824.96|0
1658133900000|2022-07-18 08:45:00|5824.23|5824.23|5823.7|5823.7|5824.31|5824.31|5823.57|5823.57|0
1658134200000|2022-07-18 08:50:00|5824.26|5824.26|5825.54|5825.54|5826.03|5826.03|5824.26|5824.26|0
1658134500000|2022-07-18 08:55:00|5825.09|5825.09|5824.54|5824.54|5825.55|5825.55|5824.54|5824.54|0
1658134800000|2022-07-18 09:00:00|5824.25|5824.25|5824.12|5824.12|5825.57|5825.57|5823.49|5823.49|0
1658135100000|2022-07-18 09:05:00|5820.13|5820.13|5816.13|5816.13|5820.13|5820.13|5816.13|5816.13|0
1658135400000|2022-07-18 09:10:00|5819.95|5819.95|5823.76|5823.76|5823.76|5823.76|5819.95|5819.95|0
1658135700000|2022-07-18 09:15:00|5824.3|5824.3|5823.98|5823.98|5824.3|5824.3|5823.17|5823.17|0
1658136000000|2022-07-18 09:20:00|5825.12|5825.12|5825.96|5825.96|5825.96|5825.96|5824.68|5824.68|0
1658136300000|2022-07-18 09:25:00|5826.35|5826.35|5821.66|5821.66|5826.35|5826.35|5821.66|5821.66|0
1658136600000|2022-07-18 09:30:00|5822.84|5822.84|5820.87|5820.87|5822.84|5822.84|5820.61|5820.61|0
1658136900000|2022-07-18 09:35:00|5821.25|5821.25|5820.6|5820.6|5821.25|5821.25|5819.23|5819.23|0
1658137200000|2022-07-18 09:40:00|5820.71|5820.71|5819.69|5819.69|5821.74|5821.74|5819.52|5819.52|0
1658137500000|2022-07-18 09:45:00|5820.58|5820.58|5819.58|5819.58|5820.58|5820.58|5819.58|5819.58|0
1658137800000|2022-07-18 09:50:00|5819.02|5819.02|5818.78|5818.78|5820.13|5820.13|5818.78|5818.78|0
1658138100000|2022-07-18 09:55:00|5818.56|5818.56|5816.3|5816.3|5818.56|5818.56|5816.3|5816.3|0
1658138400000|2022-07-18 10:00:00|5816.41|5816.41|5816.54|5816.54|5817.43|5817.43|5816.41|5816.41|0
1658138700000|2022-07-18 10:05:00|5816.7|5816.7|5816.14|5816.14|5816.82|5816.82|5815.98|5815.98|0
1658139000000|2022-07-18 10:10:00|5816.26|5816.26|5817.19|5817.19|5817.19|5817.19|5816.22|5816.22|0
1658139300000|2022-07-18 10:15:00|5816.9|5816.9|5817.23|5817.23|5817.85|5817.85|5816.9|5816.9|0
1658139600000|2022-07-18 10:20:00|5817.17|5817.17|5816.15|5816.15|5817.17|5817.17|5816.15|5816.15|0
1658139900000|2022-07-18 10:25:00|5816.6|5816.6|5815.97|5815.97|5816.6|5816.6|5815.97|5815.97|0
1658140200000|2022-07-18 10:30:00|5816.7|5816.7|5819.38|5819.38|5819.38|5819.38|5816.7|5816.7|0
1658140500000|2022-07-18 10:35:00|5818.62|5818.62|5817.58|5817.58|5818.62|5818.62|5817.58|5817.58|0
1658140800000|2022-07-18 10:40:00|5817.88|5817.88|5817.41|5817.41|5817.88|5817.88|5817.41|5817.41|0
1658141100000|2022-07-18 10:45:00|5818.21|5818.21|5818.75|5818.75|5818.95|5818.95|5818.21|5818.21|0
1658141400000|2022-07-18 10:50:00|5818.21|5818.21|5821.57|5821.57|5821.57|5821.57|5818.21|5818.21|0
1658141700000|2022-07-18 10:55:00|5821.84|5821.84|5820.3|5820.3|5821.99|5821.99|5820.3|5820.3|0
1658142000000|2022-07-18 11:00:00|5819.32|5819.32|5819.29|5819.29|5819.32|5819.32|5818.6|5818.6|0
1658142300000|2022-07-18 11:05:00|5819.79|5819.79|5819.22|5819.22|5819.95|5819.95|5819.22|5819.22|0
1658142600000|2022-07-18 11:10:00|5820.31|5820.31|5820.07|5820.07|5820.31|5820.31|5818.62|5818.62|0
1658142900000|2022-07-18 11:15:00|5820.01|5820.01|5819.32|5819.32|5820.01|5820.01|5818.72|5818.72|0
1658143200000|2022-07-18 11:20:00|5820.06|5820.06|5820.81|5820.81|5820.95|5820.95|5820.06|5820.06|0
1658143500000|2022-07-18 11:25:00|5820.75|5820.75|5821.11|5821.11|5821.11|5821.11|5820.01|5820.01|0
1658143800000|2022-07-18 11:30:00|5820.93|5820.93|5822.33|5822.33|5822.33|5822.33|5820.93|5820.93|0
1658144100000|2022-07-18 11:35:00|5822.74|5822.74|5823.93|5823.93|5824.94|5824.94|5822.74|5822.74|0
1658144400000|2022-07-18 11:40:00|5822.98|5822.98|5822.75|5822.75|5824.28|5824.28|5822.75|5822.75|0
1658144700000|2022-07-18 11:45:00|5822.71|5822.71|5823.42|5823.42|5823.94|5823.94|5822.71|5822.71|0
1658145000000|2022-07-18 11:50:00|5823.15|5823.15|5821.82|5821.82|5823.15|5823.15|5821.82|5821.82|0
1658145300000|2022-07-18 11:55:00|5820.84|5820.84|5823.42|5823.42|5823.49|5823.49|5820.84|5820.84|0
1658145600000|2022-07-18 12:00:00|5823.56|5823.56|5821.63|5821.63|5824.65|5824.65|5821.63|5821.63|0
1658145900000|2022-07-18 12:05:00|5818.91|5818.91|5820.25|5820.25|5821.18|5821.18|5818.91|5818.91|0
1658146200000|2022-07-18 12:10:00|5819.71|5819.71|5817.02|5817.02|5819.71|5819.71|5817.02|5817.02|0
1658146500000|2022-07-18 12:15:00|5816.42|5816.42|5814.1|5814.1|5816.42|5816.42|5814.1|5814.1|0
1658146800000|2022-07-18 12:20:00|5814.35|5814.35|5813.83|5813.83|5815.01|5815.01|5813.83|5813.83|0
1658147100000|2022-07-18 12:25:00|5811.87|5811.87|5805.18|5805.18|5811.87|5811.87|5805.18|5805.18|0
1658147400000|2022-07-18 12:30:00|5804.5|5804.5|5805.19|5805.19|5805.19|5805.19|5803.36|5803.36|0
1658147700000|2022-07-18 12:35:00|5805.42|5805.42|5805.36|5805.36|5805.87|5805.87|5805.36|5805.36|0
1658148000000|2022-07-18 12:40:00|5802.52|5802.52|5803.59|5803.59|5803.59|5803.59|5801.41|5801.41|0
1658148300000|2022-07-18 12:45:00|5804.21|5804.21|5805.02|5805.02|5805.02|5805.02|5802.97|5802.97|0
1658148600000|2022-07-18 12:50:00|5803.9|5803.9|5804.46|5804.46|5804.46|5804.46|5803.65|5803.65|0
1658148900000|2022-07-18 12:55:00|5804.51|5804.51|5805.4|5805.4|5805.4|5805.4|5804.51|5804.51|0
1658149200000|2022-07-18 13:00:00|5804.87|5804.87|5807.5|5807.5|5807.59|5807.59|5804.77|5804.77|0
1658149500000|2022-07-18 13:05:00|5807.43|5807.43|5808.41|5808.41|5808.41|5808.41|5807.43|5807.43|0
1658149800000|2022-07-18 13:10:00|5807.83|5807.83|5807.17|5807.17|5807.83|5807.83|5806.17|5806.17|0
1658150100000|2022-07-18 13:15:00|5807.43|5807.43|5808.15|5808.15|5808.15|5808.15|5807.23|5807.23|0
1658150400000|2022-07-18 13:20:00|5808.17|5808.17|5808.21|5808.21|5808.49|5808.49|5808.17|5808.17|0
1658150700000|2022-07-18 13:25:00|5806|5806|5805.44|5805.44|5806|5806|5805.32|5805.32|0
1658151000000|2022-07-18 13:30:00|5808.66|5808.66|5819.15|5819.15|5819.15|5819.15|5808.66|5808.66|0
1658151300000|2022-07-18 13:35:00|5820.09|5820.09|5823.64|5823.64|5824.65|5824.65|5820.09|5820.09|0
1658151600000|2022-07-18 13:40:00|5820.64|5820.64|5814.8|5814.8|5820.64|5820.64|5814.8|5814.8|0
1658151900000|2022-07-18 13:45:00|5815.35|5815.35|5822.57|5822.57|5822.57|5822.57|5814.74|5814.74|0
1658152200000|2022-07-18 13:50:00|5824.73|5824.73|5823.35|5823.35|5824.73|5824.73|5822.93|5822.93|0
1658152500000|2022-07-18 13:55:00|5823.12|5823.12|5820.41|5820.41|5823.12|5823.12|5820.41|5820.41|0
1658152800000|2022-07-18 14:00:00|5819.29|5819.29|5821.13|5821.13|5821.46|5821.46|5819.29|5819.29|0
1658153100000|2022-07-18 14:05:00|5819.53|5819.53|5818.39|5818.39|5819.53|5819.53|5817.57|5817.57|0
1658153400000|2022-07-18 14:10:00|5818.91|5818.91|5814.02|5814.02|5818.91|5818.91|5813.81|5813.81|0
1658153700000|2022-07-18 14:15:00|5814.01|5814.01|5812.92|5812.92|5814.89|5814.89|5812.92|5812.92|0
1658154000000|2022-07-18 14:20:00|5813.29|5813.29|5813.2|5813.2|5815.34|5815.34|5813.2|5813.2|0
1658154300000|2022-07-18 14:25:00|5813.41|5813.41|5815.37|5815.37|5815.37|5815.37|5813.41|5813.41|0
1658154600000|2022-07-18 14:30:00|5816.72|5816.72|5817.93|5817.93|5817.93|5817.93|5814.94|5814.94|0
1658154900000|2022-07-18 14:35:00|5816.85|5816.85|5815.65|5815.65|5817.04|5817.04|5815.65|5815.65|0
1658155200000|2022-07-18 14:40:00|5815.23|5815.23|5817.82|5817.82|5818.39|5818.39|5815.23|5815.23|0
1658155500000|2022-07-18 14:45:00|5817.13|5817.13|5815.59|5815.59|5817.51|5817.51|5815.59|5815.59|0
1658155800000|2022-07-18 14:50:00|5814.4|5814.4|5816.15|5816.15|5816.15|5816.15|5814.4|5814.4|0
1658156100000|2022-07-18 14:55:00|5816.93|5816.93|5817.71|5817.71|5817.88|5817.88|5816.91|5816.91|0
1658156400000|2022-07-18 15:00:00|5817.22|5817.22|5818.4|5818.4|5819.69|5819.69|5817.22|5817.22|0
1658156700000|2022-07-18 15:05:00|5819.61|5819.61|5821.18|5821.18|5821.3|5821.3|5819.61|5819.61|0
1658157000000|2022-07-18 15:10:00|5819.39|5819.39|5818.61|5818.61|5819.39|5819.39|5817.01|5817.01|0
1658157300000|2022-07-18 15:15:00|5816.63|5816.63|5816.35|5816.35|5816.78|5816.78|5815.46|5815.46|0
1658157600000|2022-07-18 15:20:00|5817.5|5817.5|5816.68|5816.68|5818.95|5818.95|5816.68|5816.68|0
1658157900000|2022-07-18 15:25:00|5816.46|5816.46|5819.08|5819.08|5819.08|5819.08|5816.46|5816.46|0
1658214900000|2022-07-19 07:15:00|5797.57|5797.57|5786.25|5786.25|5797.57|5797.57|5786.25|5786.25|0
1658215200000|2022-07-19 07:20:00|5784.97|5784.97|5779.11|5779.11|5784.97|5784.97|5779.11|5779.11|0
1658215500000|2022-07-19 07:25:00|5777.6|5777.6|5777.55|5777.55|5779.18|5779.18|5777.55|5777.55|0
1658215800000|2022-07-19 07:30:00|5779.1|5779.1|5776.49|5776.49|5779.1|5779.1|5774.81|5774.81|0
1658216100000|2022-07-19 07:35:00|5775.06|5775.06|5775.69|5775.69|5776.86|5776.86|5775.06|5775.06|0
1658216400000|2022-07-19 07:40:00|5777.24|5777.24|5776.81|5776.81|5777.24|5777.24|5776.57|5776.57|0
1658216700000|2022-07-19 07:45:00|5774.73|5774.73|5779.28|5779.28|5779.28|5779.28|5774.73|5774.73|0
1658217000000|2022-07-19 07:50:00|5779.61|5779.61|5778.5|5778.5|5780.42|5780.42|5778.5|5778.5|0
1658217300000|2022-07-19 07:55:00|5777.77|5777.77|5779.86|5779.86|5779.86|5779.86|5776.05|5776.05|0
1658217600000|2022-07-19 08:00:00|5779.31|5779.31|5782.16|5782.16|5782.16|5782.16|5779.31|5779.31|0
1658217900000|2022-07-19 08:05:00|5780.28|5780.28|5780.86|5780.86|5780.94|5780.94|5779.27|5779.27|0
1658218200000|2022-07-19 08:10:00|5781.47|5781.47|5778.32|5778.32|5781.47|5781.47|5778.32|5778.32|0
1658218500000|2022-07-19 08:15:00|5778.19|5778.19|5780.49|5780.49|5780.49|5780.49|5777.23|5777.23|0
1658218800000|2022-07-19 08:20:00|5780.32|5780.32|5777.79|5777.79|5780.32|5780.32|5777.79|5777.79|0
1658219100000|2022-07-19 08:25:00|5778.49|5778.49|5774.5|5774.5|5778.49|5778.49|5774.5|5774.5|0
1658219400000|2022-07-19 08:30:00|5774.01|5774.01|5778.49|5778.49|5778.49|5778.49|5774.01|5774.01|0
1658219700000|2022-07-19 08:35:00|5779.51|5779.51|5786.93|5786.93|5787.38|5787.38|5779.51|5779.51|0
1658220000000|2022-07-19 08:40:00|5787.68|5787.68|5790.78|5790.78|5790.78|5790.78|5787.68|5787.68|0
1658220300000|2022-07-19 08:45:00|5790.8|5790.8|5786.65|5786.65|5790.8|5790.8|5786.65|5786.65|0
1658220600000|2022-07-19 08:50:00|5787.81|5787.81|5788.23|5788.23|5788.78|5788.78|5787.81|5787.81|0
1658220900000|2022-07-19 08:55:00|5788.6|5788.6|5794.81|5794.81|5794.81|5794.81|5788.6|5788.6|0
1658221200000|2022-07-19 09:00:00|5797.52|5797.52|5796.18|5796.18|5802.29|5802.29|5796.18|5796.18|0
1658221500000|2022-07-19 09:05:00|5796.4|5796.4|5795.71|5795.71|5796.57|5796.57|5795.71|5795.71|0
1658221800000|2022-07-19 09:10:00|5794.9|5794.9|5797.93|5797.93|5797.93|5797.93|5794.1|5794.1|0
1658222100000|2022-07-19 09:15:00|5797.97|5797.97|5797.25|5797.25|5797.97|5797.97|5796.87|5796.87|0
1658222400000|2022-07-19 09:20:00|5797.23|5797.23|5801.7|5801.7|5801.7|5801.7|5797.23|5797.23|0
1658222700000|2022-07-19 09:25:00|5800.85|5800.85|5799.66|5799.66|5801.33|5801.33|5799.66|5799.66|0
1658223000000|2022-07-19 09:30:00|5798.24|5798.24|5796.91|5796.91|5798.24|5798.24|5796.71|5796.71|0
1658223300000|2022-07-19 09:35:00|5797.59|5797.59|5801.45|5801.45|5801.45|5801.45|5797.59|5797.59|0
1658223600000|2022-07-19 09:40:00|5801.77|5801.77|5802.17|5802.17|5802.45|5802.45|5801.77|5801.77|0
1658223900000|2022-07-19 09:45:00|5803.57|5803.57|5800.41|5800.41|5804.11|5804.11|5800.41|5800.41|0
1658224200000|2022-07-19 09:50:00|5800.54|5800.54|5803.63|5803.63|5803.63|5803.63|5800.54|5800.54|0
1658224500000|2022-07-19 09:55:00|5805.38|5805.38|5803.82|5803.82|5805.38|5805.38|5803.35|5803.35|0
1658224800000|2022-07-19 10:00:00|5804.04|5804.04|5799.77|5799.77|5804.04|5804.04|5799.77|5799.77|0
1658225100000|2022-07-19 10:05:00|5799.64|5799.64|5803.9|5803.9|5804.16|5804.16|5799.64|5799.64|0
1658225400000|2022-07-19 10:10:00|5805.91|5805.91|5804.8|5804.8|5805.91|5805.91|5804.33|5804.33|0
1658225700000|2022-07-19 10:15:00|5806.01|5806.01|5807.58|5807.58|5808.26|5808.26|5806.01|5806.01|0
1658226000000|2022-07-19 10:20:00|5806.17|5806.17|5806.76|5806.76|5806.76|5806.76|5805.63|5805.63|0
1658226300000|2022-07-19 10:25:00|5806.51|5806.51|5805.72|5805.72|5806.51|5806.51|5804.27|5804.27|0
1658226600000|2022-07-19 10:30:00|5805.29|5805.29|5810.72|5810.72|5810.72|5810.72|5805.29|5805.29|0
1658226900000|2022-07-19 10:35:00|5810.88|5810.88|5814.2|5814.2|5814.2|5814.2|5810.84|5810.84|0
1658227200000|2022-07-19 10:40:00|5814.22|5814.22|5814.33|5814.33|5814.85|5814.85|5814.22|5814.22|0
1658227500000|2022-07-19 10:45:00|5815.28|5815.28|5815.09|5815.09|5815.86|5815.86|5815.09|5815.09|0
1658227800000|2022-07-19 10:50:00|5814.06|5814.06|5812.36|5812.36|5814.06|5814.06|5810.16|5810.16|0
1658228100000|2022-07-19 10:55:00|5814.58|5814.58|5811.83|5811.83|5815.49|5815.49|5811.83|5811.83|0
1658228400000|2022-07-19 11:00:00|5812.05|5812.05|5813.49|5813.49|5813.49|5813.49|5810.51|5810.51|0
1658228700000|2022-07-19 11:05:00|5813.9|5813.9|5812.39|5812.39|5813.9|5813.9|5812.28|5812.28|0
1658229000000|2022-07-19 11:10:00|5812.07|5812.07|5812.81|5812.81|5812.81|5812.81|5810.93|5810.93|0
1658229300000|2022-07-19 11:15:00|5812.37|5812.37|5810.77|5810.77|5812.37|5812.37|5810.77|5810.77|0
1658229600000|2022-07-19 11:20:00|5809.4|5809.4|5809.8|5809.8|5809.8|5809.8|5809.29|5809.29|0
1658229900000|2022-07-19 11:25:00|5810.57|5810.57|5811.13|5811.13|5811.13|5811.13|5810.48|5810.48|0
1658230200000|2022-07-19 11:30:00|5810.99|5810.99|5810.16|5810.16|5811.65|5811.65|5809.85|5809.85|0
1658230500000|2022-07-19 11:35:00|5810.55|5810.55|5808.52|5808.52|5810.55|5810.55|5808.52|5808.52|0
1658230800000|2022-07-19 11:40:00|5807.06|5807.06|5810.06|5810.06|5810.06|5810.06|5806.95|5806.95|0
1658231100000|2022-07-19 11:45:00|5809.36|5809.36|5810.74|5810.74|5810.74|5810.74|5809|5809|0
1658231400000|2022-07-19 11:50:00|5810.46|5810.46|5812.23|5812.23|5812.23|5812.23|5810.46|5810.46|0
1658231700000|2022-07-19 11:55:00|5812.32|5812.32|5810.99|5810.99|5812.32|5812.32|5810.99|5810.99|0
1658232000000|2022-07-19 12:00:00|5811.58|5811.58|5812.65|5812.65|5812.65|5812.65|5810.92|5810.92|0
1658232300000|2022-07-19 12:05:00|5812.6|5812.6|5811.75|5811.75|5812.6|5812.6|5811.75|5811.75|0
1658232600000|2022-07-19 12:10:00|5811.49|5811.49|5811.36|5811.36|5811.83|5811.83|5811.36|5811.36|0
1658232900000|2022-07-19 12:15:00|5812.03|5812.03|5810.28|5810.28|5812.03|5812.03|5810.28|5810.28|0
1658233200000|2022-07-19 12:20:00|5808.82|5808.82|5805.58|5805.58|5809.27|5809.27|5805.58|5805.58|0
1658233500000|2022-07-19 12:25:00|5806.1|5806.1|5803.78|5803.78|5806.1|5806.1|5803.78|5803.78|0
1658233800000|2022-07-19 12:30:00|5804.49|5804.49|5802.37|5802.37|5804.67|5804.67|5802.37|5802.37|0
1658234100000|2022-07-19 12:35:00|5802.97|5802.97|5804.45|5804.45|5805.02|5805.02|5802.47|5802.47|0
1658234400000|2022-07-19 12:40:00|5803.95|5803.95|5803.07|5803.07|5803.95|5803.95|5802.42|5802.42|0
1658234700000|2022-07-19 12:45:00|5803.91|5803.91|5806.1|5806.1|5806.1|5806.1|5803.91|5803.91|0
1658235000000|2022-07-19 12:50:00|5806.36|5806.36|5807.49|5807.49|5807.49|5807.49|5805.56|5805.56|0
1658235300000|2022-07-19 12:55:00|5807.51|5807.51|5807.42|5807.42|5807.98|5807.98|5807.3|5807.3|0
1658235600000|2022-07-19 13:00:00|5807.05|5807.05|5807.85|5807.85|5808.02|5808.02|5807.05|5807.05|0
1658235900000|2022-07-19 13:05:00|5808.45|5808.45|5808|5808|5808.87|5808.87|5807.61|5807.61|0
1658236200000|2022-07-19 13:10:00|5808.57|5808.57|5807.85|5807.85|5808.74|5808.74|5807.37|5807.37|0
1658236500000|2022-07-19 13:15:00|5808.37|5808.37|5807.85|5807.85|5808.47|5808.47|5807.85|5807.85|0
1658236800000|2022-07-19 13:20:00|5807.56|5807.56|5809.04|5809.04|5809.04|5809.04|5807.56|5807.56|0
1658237100000|2022-07-19 13:25:00|5809.85|5809.85|5809.27|5809.27|5809.85|5809.85|5808.74|5808.74|0
1658237400000|2022-07-19 13:30:00|5809.49|5809.49|5810.99|5810.99|5810.99|5810.99|5807.54|5807.54|0
1658237700000|2022-07-19 13:35:00|5810.47|5810.47|5811.45|5811.45|5811.52|5811.52|5808.14|5808.14|0
1658238000000|2022-07-19 13:40:00|5808.49|5808.49|5806.45|5806.45|5808.81|5808.81|5806.45|5806.45|0
1658238300000|2022-07-19 13:45:00|5806.14|5806.14|5806.1|5806.1|5806.61|5806.61|5805.97|5805.97|0
1658238600000|2022-07-19 13:50:00|5805.37|5805.37|5806.38|5806.38|5806.38|5806.38|5802.04|5802.04|0
1658238900000|2022-07-19 13:55:00|5806.11|5806.11|5811.09|5811.09|5811.09|5811.09|5806.11|5806.11|0
1658239200000|2022-07-19 14:00:00|5813.66|5813.66|5814.83|5814.83|5814.96|5814.96|5813.51|5813.51|0
1658239500000|2022-07-19 14:05:00|5813.86|5813.86|5811.71|5811.71|5813.86|5813.86|5811.21|5811.21|0
1658239800000|2022-07-19 14:10:00|5811.55|5811.55|5820.87|5820.87|5820.87|5820.87|5811.55|5811.55|0
1658240100000|2022-07-19 14:15:00|5822.61|5822.61|5826.91|5826.91|5829.14|5829.14|5821.14|5821.14|0
1658240400000|2022-07-19 14:20:00|5832.29|5832.29|5839.25|5839.25|5842.9|5842.9|5832.29|5832.29|0
1658240700000|2022-07-19 14:25:00|5838.17|5838.17|5838.45|5838.45|5839.97|5839.97|5836.84|5836.84|0
1658241000000|2022-07-19 14:30:00|5839.61|5839.61|5836.6|5836.6|5839.61|5839.61|5836.6|5836.6|0
1658241300000|2022-07-19 14:35:00|5836.16|5836.16|5838.07|5838.07|5838.62|5838.62|5834.55|5834.55|0
1658241600000|2022-07-19 14:40:00|5837.74|5837.74|5835.78|5835.78|5837.74|5837.74|5833.49|5833.49|0
1658241900000|2022-07-19 14:45:00|5836.41|5836.41|5845.31|5845.31|5845.31|5845.31|5836.41|5836.41|0
1658242200000|2022-07-19 14:50:00|5849.21|5849.21|5850.11|5850.11|5852.49|5852.49|5849.21|5849.21|0
1658242500000|2022-07-19 14:55:00|5850.4|5850.4|5847.47|5847.47|5850.58|5850.58|5847.47|5847.47|0
1658242800000|2022-07-19 15:00:00|5847.2|5847.2|5846.61|5846.61|5847.25|5847.25|5846.61|5846.61|0
1658243100000|2022-07-19 15:05:00|5847.2|5847.2|5845.43|5845.43|5847.96|5847.96|5845.43|5845.43|0
1658243400000|2022-07-19 15:10:00|5844.92|5844.92|5844.96|5844.96|5844.96|5844.96|5844.08|5844.08|0
1658243700000|2022-07-19 15:15:00|5843.97|5843.97|5842.7|5842.7|5845.53|5845.53|5842.7|5842.7|0
1658244000000|2022-07-19 15:20:00|5844.18|5844.18|5847.77|5847.77|5847.77|5847.77|5843.74|5843.74|0
1658244300000|2022-07-19 15:25:00|5848.05|5848.05|5848|5848|5849.32|5849.32|5848|5848|0
1658301300000|2022-07-20 07:15:00|5880.76|5880.76|5881.09|5881.09|5881.09|5881.09|5879.4|5879.4|0
1658301600000|2022-07-20 07:20:00|5880.98|5880.98|5883.21|5883.21|5883.21|5883.21|5875.52|5875.52|0
1658301900000|2022-07-20 07:25:00|5876.36|5876.36|5875.08|5875.08|5877.32|5877.32|5874.7|5874.7|0
1658302200000|2022-07-20 07:30:00|5880.76|5880.76|5887.38|5887.38|5889.28|5889.28|5880.76|5880.76|0
1658302500000|2022-07-20 07:35:00|5885.86|5885.86|5887.09|5887.09|5887.09|5887.09|5884.26|5884.26|0
1658302800000|2022-07-20 07:40:00|5882.27|5882.27|5877.06|5877.06|5882.27|5882.27|5877.06|5877.06|0
1658303100000|2022-07-20 07:45:00|5876.14|5876.14|5868.92|5868.92|5876.2|5876.2|5868.92|5868.92|0
1658303400000|2022-07-20 07:50:00|5871.98|5871.98|5875.94|5875.94|5876.33|5876.33|5871.98|5871.98|0
1658303700000|2022-07-20 07:55:00|5874.67|5874.67|5874.5|5874.5|5874.67|5874.67|5873.14|5873.14|0
1658304000000|2022-07-20 08:00:00|5873.57|5873.57|5892.78|5892.78|5892.78|5892.78|5871.1|5871.1|0
1658304300000|2022-07-20 08:05:00|5891.41|5891.41|5899.91|5899.91|5899.91|5899.91|5890.7|5890.7|0
1658304600000|2022-07-20 08:10:00|5898.96|5898.96|5897.61|5897.61|5900.98|5900.98|5897.61|5897.61|0
1658304900000|2022-07-20 08:15:00|5896.9|5896.9|5894.59|5894.59|5896.9|5896.9|5893.84|5893.84|0
1658305200000|2022-07-20 08:20:00|5895.55|5895.55|5897.31|5897.31|5897.31|5897.31|5894.19|5894.19|0
1658305500000|2022-07-20 08:25:00|5897.34|5897.34|5899.76|5899.76|5899.76|5899.76|5896.95|5896.95|0
1658305800000|2022-07-20 08:30:00|5900.03|5900.03|5899.54|5899.54|5900.03|5900.03|5898.74|5898.74|0
1658306100000|2022-07-20 08:35:00|5899.68|5899.68|5899.43|5899.43|5901.02|5901.02|5899.43|5899.43|0
1658306400000|2022-07-20 08:40:00|5899.57|5899.57|5901.02|5901.02|5901.02|5901.02|5899.57|5899.57|0
1658306700000|2022-07-20 08:45:00|5900.76|5900.76|5894.93|5894.93|5900.76|5900.76|5894.93|5894.93|0
1658307000000|2022-07-20 08:50:00|5895.51|5895.51|5898.31|5898.31|5898.31|5898.31|5895.51|5895.51|0
1658307300000|2022-07-20 08:55:00|5897.48|5897.48|5898.08|5898.08|5898.18|5898.18|5897.48|5897.48|0
1658307600000|2022-07-20 09:00:00|5899.65|5899.65|5900.7|5900.7|5901.58|5901.58|5899.65|5899.65|0
1658307900000|2022-07-20 09:05:00|5901.67|5901.67|5901.96|5901.96|5902.54|5902.54|5901.5|5901.5|0
1658308200000|2022-07-20 09:10:00|5902.11|5902.11|5903.56|5903.56|5903.83|5903.83|5902.11|5902.11|0
1658308500000|2022-07-20 09:15:00|5904.84|5904.84|5907.18|5907.18|5907.18|5907.18|5904.7|5904.7|0
1658308800000|2022-07-20 09:20:00|5907.79|5907.79|5902.57|5902.57|5907.79|5907.79|5902.57|5902.57|0
1658309100000|2022-07-20 09:25:00|5902.31|5902.31|5900.37|5900.37|5902.65|5902.65|5900.37|5900.37|0
1658309400000|2022-07-20 09:30:00|5899.21|5899.21|5896.18|5896.18|5899.21|5899.21|5896.11|5896.11|0
1658309700000|2022-07-20 09:35:00|5895.99|5895.99|5901.74|5901.74|5901.74|5901.74|5895.99|5895.99|0
1658310000000|2022-07-20 09:40:00|5902.16|5902.16|5902.96|5902.96|5903.49|5903.49|5901.85|5901.85|0
1658310300000|2022-07-20 09:45:00|5903.66|5903.66|5903.19|5903.19|5903.66|5903.66|5901.95|5901.95|0
1658310600000|2022-07-20 09:50:00|5902.67|5902.67|5903.08|5903.08|5903.4|5903.4|5902.43|5902.43|0
1658310900000|2022-07-20 09:55:00|5902.61|5902.61|5903.79|5903.79|5904.74|5904.74|5902.61|5902.61|0
1658311200000|2022-07-20 10:00:00|5903.87|5903.87|5901.38|5901.38|5903.87|5903.87|5901.27|5901.27|0
1658311500000|2022-07-20 10:05:00|5900.16|5900.16|5900.47|5900.47|5901.89|5901.89|5900.16|5900.16|0
1658311800000|2022-07-20 10:10:00|5900.41|5900.41|5902.28|5902.28|5902.28|5902.28|5900.41|5900.41|0
1658312100000|2022-07-20 10:15:00|5902.26|5902.26|5904.77|5904.77|5905.35|5905.35|5902.21|5902.21|0
1658312400000|2022-07-20 10:20:00|5906.05|5906.05|5907.33|5907.33|5907.93|5907.93|5906.05|5906.05|0
1658312700000|2022-07-20 10:25:00|5907.6|5907.6|5907.85|5907.85|5909.43|5909.43|5907.6|5907.6|0
1658313000000|2022-07-20 10:30:00|5906.61|5906.61|5896.23|5896.23|5906.61|5906.61|5896.23|5896.23|0
1658313300000|2022-07-20 10:35:00|5892.26|5892.26|5891.82|5891.82|5892.26|5892.26|5891.15|5891.15|0
1658313600000|2022-07-20 10:40:00|5889.05|5889.05|5892.75|5892.75|5892.75|5892.75|5889.05|5889.05|0
1658313900000|2022-07-20 10:45:00|5892.32|5892.32|5890.6|5890.6|5892.32|5892.32|5890.6|5890.6|0
1658314200000|2022-07-20 10:50:00|5890.86|5890.86|5890.86|5890.86|5892.85|5892.85|5890.86|5890.86|0
1658314500000|2022-07-20 10:55:00|5892.19|5892.19|5894.48|5894.48|5895.11|5895.11|5891.9|5891.9|0
1658314800000|2022-07-20 11:00:00|5893.37|5893.37|5892.71|5892.71|5894.2|5894.2|5892.71|5892.71|0
1658315100000|2022-07-20 11:05:00|5893.65|5893.65|5894.19|5894.19|5894.19|5894.19|5893.32|5893.32|0
1658315400000|2022-07-20 11:10:00|5894.36|5894.36|5895.49|5895.49|5895.49|5895.49|5893.87|5893.87|0
1658315700000|2022-07-20 11:15:00|5895.8|5895.8|5896.71|5896.71|5896.71|5896.71|5894.69|5894.69|0
1658316000000|2022-07-20 11:20:00|5896.82|5896.82|5900.36|5900.36|5900.36|5900.36|5896.82|5896.82|0
1658316300000|2022-07-20 11:25:00|5900.47|5900.47|5903.03|5903.03|5903.03|5903.03|5900.47|5900.47|0
1658316600000|2022-07-20 11:30:00|5902.45|5902.45|5902.42|5902.42|5903.26|5903.26|5902.42|5902.42|0
1658316900000|2022-07-20 11:35:00|5903.32|5903.32|5903.19|5903.19|5903.32|5903.32|5901.69|5901.69|0
1658317200000|2022-07-20 11:40:00|5903.86|5903.86|5902.66|5902.66|5904.66|5904.66|5902.66|5902.66|0
1658317500000|2022-07-20 11:45:00|5902.27|5902.27|5904.55|5904.55|5904.55|5904.55|5902.13|5902.13|0
1658317800000|2022-07-20 11:50:00|5901.56|5901.56|5899.87|5899.87|5901.56|5901.56|5899.87|5899.87|0
1658318100000|2022-07-20 11:55:00|5901.36|5901.36|5901.23|5901.23|5902.33|5902.33|5900.74|5900.74|0
1658318400000|2022-07-20 12:00:00|5901.42|5901.42|5899.4|5899.4|5901.42|5901.42|5899.4|5899.4|0
1658318700000|2022-07-20 12:05:00|5899.57|5899.57|5898.59|5898.59|5899.57|5899.57|5897.44|5897.44|0
1658319000000|2022-07-20 12:10:00|5899.63|5899.63|5900.5|5900.5|5900.63|5900.63|5899.63|5899.63|0
1658319300000|2022-07-20 12:15:00|5900.89|5900.89|5902.49|5902.49|5903.13|5903.13|5900.89|5900.89|0
1658319600000|2022-07-20 12:20:00|5900.9|5900.9|5891.03|5891.03|5901.33|5901.33|5891.03|5891.03|0
1658319900000|2022-07-20 12:25:00|5889|5889|5885.8|5885.8|5889|5889|5885.8|5885.8|0
1658320200000|2022-07-20 12:30:00|5886.57|5886.57|5890.94|5890.94|5890.94|5890.94|5886.5|5886.5|0
1658320500000|2022-07-20 12:35:00|5891.06|5891.06|5889.72|5889.72|5891.06|5891.06|5889.59|5889.59|0
1658320800000|2022-07-20 12:40:00|5890.57|5890.57|5889.86|5889.86|5890.57|5890.57|5887.83|5887.83|0
1658321100000|2022-07-20 12:45:00|5889.61|5889.61|5890.69|5890.69|5890.69|5890.69|5888.45|5888.45|0
1658321400000|2022-07-20 12:50:00|5892.22|5892.22|5890.6|5890.6|5894.31|5894.31|5890.6|5890.6|0
1658321700000|2022-07-20 12:55:00|5892.68|5892.68|5894.03|5894.03|5894.03|5894.03|5892.68|5892.68|0
1658322000000|2022-07-20 13:00:00|5891.85|5891.85|5892.21|5892.21|5892.21|5892.21|5890|5890|0
1658322300000|2022-07-20 13:05:00|5893.98|5893.98|5893.3|5893.3|5893.98|5893.98|5893.29|5893.29|0
1658322600000|2022-07-20 13:10:00|5891.87|5891.87|5890.51|5890.51|5891.94|5891.94|5890.51|5890.51|0
1658322900000|2022-07-20 13:15:00|5891.1|5891.1|5892.49|5892.49|5892.66|5892.66|5891.1|5891.1|0
1658323200000|2022-07-20 13:20:00|5893.41|5893.41|5894.99|5894.99|5894.99|5894.99|5893.01|5893.01|0
1658323500000|2022-07-20 13:25:00|5893.74|5893.74|5894.08|5894.08|5894.6|5894.6|5893.72|5893.72|0
1658323800000|2022-07-20 13:30:00|5894.67|5894.67|5896.37|5896.37|5896.37|5896.37|5890.96|5890.96|0
1658324100000|2022-07-20 13:35:00|5897.26|5897.26|5901.57|5901.57|5901.95|5901.95|5897.26|5897.26|0
1658324400000|2022-07-20 13:40:00|5899.79|5899.79|5898.01|5898.01|5902.39|5902.39|5898.01|5898.01|0
1658324700000|2022-07-20 13:45:00|5900.85|5900.85|5902.48|5902.48|5903.88|5903.88|5900.63|5900.63|0
1658325000000|2022-07-20 13:50:00|5905.37|5905.37|5902.68|5902.68|5906.98|5906.98|5902.68|5902.68|0
1658325300000|2022-07-20 13:55:00|5901.51|5901.51|5896.62|5896.62|5901.51|5901.51|5896.62|5896.62|0
1658325600000|2022-07-20 14:00:00|5897.08|5897.08|5897.05|5897.05|5898.12|5898.12|5897.05|5897.05|0
1658325900000|2022-07-20 14:05:00|5899.5|5899.5|5900.44|5900.44|5900.44|5900.44|5895.09|5895.09|0
1658326200000|2022-07-20 14:10:00|5904.57|5904.57|5908.26|5908.26|5908.26|5908.26|5904.37|5904.37|0
1658326500000|2022-07-20 14:15:00|5910|5910|5907.61|5907.61|5910|5910|5907.61|5907.61|0
1658326800000|2022-07-20 14:20:00|5906.42|5906.42|5913.67|5913.67|5913.67|5913.67|5906.42|5906.42|0
1658327100000|2022-07-20 14:25:00|5917.05|5917.05|5919.96|5919.96|5919.96|5919.96|5917.05|5917.05|0
1658327400000|2022-07-20 14:30:00|5921.45|5921.45|5922.66|5922.66|5923.6|5923.6|5920.41|5920.41|0
1658327700000|2022-07-20 14:35:00|5923.52|5923.52|5920.53|5920.53|5923.52|5923.52|5920.51|5920.51|0
1658328000000|2022-07-20 14:40:00|5920.96|5920.96|5915.13|5915.13|5920.96|5920.96|5915.1|5915.1|0
1658328300000|2022-07-20 14:45:00|5914.72|5914.72|5914.9|5914.9|5914.9|5914.9|5913.69|5913.69|0
1658328600000|2022-07-20 14:50:00|5914.46|5914.46|5915.46|5915.46|5917.63|5917.63|5914.46|5914.46|0
1658328900000|2022-07-20 14:55:00|5914.53|5914.53|5914.13|5914.13|5915.26|5915.26|5914.13|5914.13|0
1658329200000|2022-07-20 15:00:00|5917.34|5917.34|5919.09|5919.09|5919.09|5919.09|5916.21|5916.21|0
1658329500000|2022-07-20 15:05:00|5919.7|5919.7|5919.62|5919.62|5919.7|5919.7|5917.5|5917.5|0
1658329800000|2022-07-20 15:10:00|5920.5|5920.5|5918.76|5918.76|5921.12|5921.12|5918.76|5918.76|0
1658330100000|2022-07-20 15:15:00|5921.18|5921.18|5918.85|5918.85|5921.18|5921.18|5918.85|5918.85|0
1658330400000|2022-07-20 15:20:00|5919.46|5919.46|5916.41|5916.41|5919.46|5919.46|5916.41|5916.41|0
1658330700000|2022-07-20 15:25:00|5912.87|5912.87|5910.5|5910.5|5912.87|5912.87|5910.5|5910.5|0
1658387700000|2022-07-21 07:15:00|5959.01|5959.01|5955.89|5955.89|5963.93|5963.93|5955.89|5955.89|0
1658388000000|2022-07-21 07:20:00|5959.95|5959.95|5964.33|5964.33|5964.33|5964.33|5959.95|5959.95|0
1658388300000|2022-07-21 07:25:00|5963.22|5963.22|5953.88|5953.88|5963.22|5963.22|5953.88|5953.88|0
1658388600000|2022-07-21 07:30:00|5953.51|5953.51|5954.72|5954.72|5956.17|5956.17|5953.37|5953.37|0
1658388900000|2022-07-21 07:35:00|5952|5952|5955.38|5955.38|5955.38|5955.38|5949.6|5949.6|0
1658389200000|2022-07-21 07:40:00|5957.84|5957.84|5951.68|5951.68|5960.12|5960.12|5951.68|5951.68|0
1658389500000|2022-07-21 07:45:00|5951.11|5951.11|5949.4|5949.4|5951.11|5951.11|5949.32|5949.32|0
1658389800000|2022-07-21 07:50:00|5948.21|5948.21|5939.37|5939.37|5948.21|5948.21|5939.37|5939.37|0
1658390100000|2022-07-21 07:55:00|5939.28|5939.28|5936.1|5936.1|5939.97|5939.97|5936.1|5936.1|0
1658390400000|2022-07-21 08:00:00|5936.37|5936.37|5939.43|5939.43|5939.43|5939.43|5936.37|5936.37|0
1658390700000|2022-07-21 08:05:00|5940.74|5940.74|5939.35|5939.35|5941.07|5941.07|5939.35|5939.35|0
1658391000000|2022-07-21 08:10:00|5939.09|5939.09|5938.66|5938.66|5942.34|5942.34|5938.66|5938.66|0
1658391300000|2022-07-21 08:15:00|5941.65|5941.65|5942.89|5942.89|5944.82|5944.82|5941.65|5941.65|0
1658391600000|2022-07-21 08:20:00|5943.08|5943.08|5941.06|5941.06|5943.08|5943.08|5941.06|5941.06|0
1658391900000|2022-07-21 08:25:00|5933.72|5933.72|5939.17|5939.17|5939.17|5939.17|5933.52|5933.52|0
1658392200000|2022-07-21 08:30:00|5942.63|5942.63|5945.5|5945.5|5945.5|5945.5|5942.63|5942.63|0
1658392500000|2022-07-21 08:35:00|5945.9|5945.9|5942.68|5942.68|5945.9|5945.9|5942.68|5942.68|0
1658392800000|2022-07-21 08:40:00|5946.33|5946.33|5942.95|5942.95|5947.41|5947.41|5942.32|5942.32|0
1658393100000|2022-07-21 08:45:00|5942.84|5942.84|5942.53|5942.53|5942.84|5942.84|5942.04|5942.04|0
1658393400000|2022-07-21 08:50:00|5941.2|5941.2|5940.7|5940.7|5942.5|5942.5|5940.58|5940.58|0
1658393700000|2022-07-21 08:55:00|5940.63|5940.63|5939.71|5939.71|5940.63|5940.63|5938.55|5938.55|0
1658394000000|2022-07-21 09:00:00|5939.62|5939.62|5939.5|5939.5|5940.76|5940.76|5938.13|5938.13|0
1658394300000|2022-07-21 09:05:00|5938.78|5938.78|5943.74|5943.74|5943.74|5943.74|5938.22|5938.22|0
1658394600000|2022-07-21 09:10:00|5945.83|5945.83|5944.47|5944.47|5946.21|5946.21|5944.47|5944.47|0
1658394900000|2022-07-21 09:15:00|5946.07|5946.07|5949.6|5949.6|5949.85|5949.85|5946.07|5946.07|0
1658395200000|2022-07-21 09:20:00|5950.97|5950.97|5950.17|5950.17|5953.14|5953.14|5950.17|5950.17|0
1658395500000|2022-07-21 09:25:00|5951.41|5951.41|5951.66|5951.66|5952.07|5952.07|5950.52|5950.52|0
1658395800000|2022-07-21 09:30:00|5951.36|5951.36|5948.25|5948.25|5951.4|5951.4|5947.2|5947.2|0
1658396100000|2022-07-21 09:35:00|5949.49|5949.49|5949.22|5949.22|5949.49|5949.49|5946.92|5946.92|0
1658396400000|2022-07-21 09:40:00|5950.17|5950.17|5949.65|5949.65|5950.17|5950.17|5949.2|5949.2|0
1658396700000|2022-07-21 09:45:00|5949.94|5949.94|5951.69|5951.69|5952.06|5952.06|5949.49|5949.49|0
1658397000000|2022-07-21 09:50:00|5951.97|5951.97|5955.18|5955.18|5955.18|5955.18|5950.11|5950.11|0
1658397300000|2022-07-21 09:55:00|5954.11|5954.11|5958.62|5958.62|5958.62|5958.62|5954.11|5954.11|0
1658397600000|2022-07-21 10:00:00|5960.52|5960.52|5965.42|5965.42|5965.42|5965.42|5960.52|5960.52|0
1658397900000|2022-07-21 10:05:00|5967.21|5967.21|5973.07|5973.07|5973.07|5973.07|5967.21|5967.21|0
1658398200000|2022-07-21 10:10:00|5972.43|5972.43|5976|5976|5976.5|5976.5|5972.43|5972.43|0
1658398500000|2022-07-21 10:15:00|5976.33|5976.33|5975|5975|5976.33|5976.33|5974.9|5974.9|0
1658398800000|2022-07-21 10:20:00|5975.47|5975.47|5979.83|5979.83|5979.83|5979.83|5975.47|5975.47|0
1658399100000|2022-07-21 10:25:00|5977.44|5977.44|5977.08|5977.08|5977.59|5977.59|5976.98|5976.98|0
1658399400000|2022-07-21 10:30:00|5977.31|5977.31|5978.97|5978.97|5978.97|5978.97|5976.25|5976.25|0
1658399700000|2022-07-21 10:35:00|5981.61|5981.61|5979.74|5979.74|5981.61|5981.61|5979.74|5979.74|0
1658400000000|2022-07-21 10:40:00|5980.39|5980.39|5977.78|5977.78|5980.39|5980.39|5977.78|5977.78|0
1658400300000|2022-07-21 10:45:00|5978.61|5978.61|5978.98|5978.98|5978.98|5978.98|5977.32|5977.32|0
1658400600000|2022-07-21 10:50:00|5978|5978|5978.17|5978.17|5978.17|5978.17|5976.95|5976.95|0
1658400900000|2022-07-21 10:55:00|5977.22|5977.22|5977.35|5977.35|5977.35|5977.35|5975.56|5975.56|0
1658401200000|2022-07-21 11:00:00|5977.66|5977.66|5980.23|5980.23|5980.23|5980.23|5977.2|5977.2|0
1658401500000|2022-07-21 11:05:00|5980.5|5980.5|5982.97|5982.97|5982.97|5982.97|5979.47|5979.47|0
1658401800000|2022-07-21 11:10:00|5983.44|5983.44|5981.25|5981.25|5983.44|5983.44|5981.18|5981.18|0
1658402100000|2022-07-21 11:15:00|5980.62|5980.62|5981.37|5981.37|5981.62|5981.62|5980.62|5980.62|0
1658402400000|2022-07-21 11:20:00|5982.54|5982.54|5982.56|5982.56|5982.89|5982.89|5981.82|5981.82|0
1658402700000|2022-07-21 11:25:00|5983.07|5983.07|5982.43|5982.43|5983.07|5983.07|5982.12|5982.12|0
1658403000000|2022-07-21 11:30:00|5981.61|5981.61|5980.2|5980.2|5982.51|5982.51|5980.2|5980.2|0
1658403300000|2022-07-21 11:35:00|5980.37|5980.37|5975.4|5975.4|5980.37|5980.37|5975.4|5975.4|0
1658403600000|2022-07-21 11:40:00|5975.89|5975.89|5975.35|5975.35|5976.17|5976.17|5975.35|5975.35|0
1658403900000|2022-07-21 11:45:00|5974.74|5974.74|5977.88|5977.88|5977.88|5977.88|5974.74|5974.74|0
1658404200000|2022-07-21 11:50:00|5977.95|5977.95|5974.35|5974.35|5977.95|5977.95|5974.27|5974.27|0
1658404500000|2022-07-21 11:55:00|5975.36|5975.36|5973.96|5973.96|5976.11|5976.11|5973.96|5973.96|0
1658404800000|2022-07-21 12:00:00|5973.21|5973.21|5975.95|5975.95|5975.95|5975.95|5973.21|5973.21|0
1658405100000|2022-07-21 12:05:00|5976.35|5976.35|5979.72|5979.72|5979.72|5979.72|5976.35|5976.35|0
1658405400000|2022-07-21 12:10:00|5979.17|5979.17|5978.26|5978.26|5980.83|5980.83|5978.26|5978.26|0
1658405700000|2022-07-21 12:15:00|5978.1|5978.1|5970.8|5970.8|5978.1|5978.1|5968.06|5968.06|0
1658406000000|2022-07-21 12:20:00|5971.26|5971.26|5975.23|5975.23|5976.53|5976.53|5971.26|5971.26|0
1658406300000|2022-07-21 12:25:00|5976.66|5976.66|5971.81|5971.81|5976.66|5976.66|5971.81|5971.81|0
1658406600000|2022-07-21 12:30:00|5971.04|5971.04|5975.26|5975.26|5975.26|5975.26|5971.04|5971.04|0
1658406900000|2022-07-21 12:35:00|5977.66|5977.66|5978.64|5978.64|5981.1|5981.1|5977.66|5977.66|0
1658407200000|2022-07-21 12:40:00|5977.91|5977.91|5972.6|5972.6|5977.91|5977.91|5972.6|5972.6|0
1658407500000|2022-07-21 12:45:00|5974.5|5974.5|5979.34|5979.34|5979.54|5979.54|5974.5|5974.5|0
1658407800000|2022-07-21 12:50:00|5979.2|5979.2|5974.38|5974.38|5979.2|5979.2|5974.38|5974.38|0
1658408100000|2022-07-21 12:55:00|5972.8|5972.8|5974.1|5974.1|5975.11|5975.11|5972.8|5972.8|0
1658408400000|2022-07-21 13:00:00|5973.25|5973.25|5976.82|5976.82|5978.56|5978.56|5973.25|5973.25|0
1658408700000|2022-07-21 13:05:00|5976.26|5976.26|5969.86|5969.86|5976.26|5976.26|5969.86|5969.86|0
1658409000000|2022-07-21 13:10:00|5969.79|5969.79|5968.22|5968.22|5969.79|5969.79|5968.22|5968.22|0
1658409300000|2022-07-21 13:15:00|5966.92|5966.92|5961.53|5961.53|5968.48|5968.48|5961.53|5961.53|0
1658409600000|2022-07-21 13:20:00|5958.3|5958.3|5951.69|5951.69|5959.92|5959.92|5951.69|5951.69|0
1658409900000|2022-07-21 13:25:00|5953.51|5953.51|5959.08|5959.08|5959.08|5959.08|5953.51|5953.51|0
1658410200000|2022-07-21 13:30:00|5959.45|5959.45|5959.16|5959.16|5961.2|5961.2|5958.94|5958.94|0
1658410500000|2022-07-21 13:35:00|5958.01|5958.01|5957.45|5957.45|5958.03|5958.03|5953.75|5953.75|0
1658410800000|2022-07-21 13:40:00|5959.71|5959.71|5966.91|5966.91|5966.91|5966.91|5959.26|5959.26|0
1658411100000|2022-07-21 13:45:00|5964.91|5964.91|5971.35|5971.35|5971.35|5971.35|5964.6|5964.6|0
1658411400000|2022-07-21 13:50:00|5970.89|5970.89|5974.86|5974.86|5974.86|5974.86|5970.89|5970.89|0
1658411700000|2022-07-21 13:55:00|5979.88|5979.88|5979.07|5979.07|5979.88|5979.88|5978.52|5978.52|0
1658412000000|2022-07-21 14:00:00|5978.29|5978.29|5977.04|5977.04|5980.38|5980.38|5976.63|5976.63|0
1658412300000|2022-07-21 14:05:00|5974.13|5974.13|5979.2|5979.2|5979.2|5979.2|5973.43|5973.43|0
1658412600000|2022-07-21 14:10:00|5980.31|5980.31|5980|5980|5983.51|5983.51|5980|5980|0
1658412900000|2022-07-21 14:15:00|5977.26|5977.26|5987.32|5987.32|5987.32|5987.32|5977.26|5977.26|0
1658413200000|2022-07-21 14:20:00|5984.33|5984.33|5978.77|5978.77|5984.33|5984.33|5978.77|5978.77|0
1658413500000|2022-07-21 14:25:00|5977.96|5977.96|5975.85|5975.85|5977.96|5977.96|5971.75|5971.75|0
1658413800000|2022-07-21 14:30:00|5974.72|5974.72|5974.79|5974.79|5976.5|5976.5|5974.07|5974.07|0
1658414100000|2022-07-21 14:35:00|5978.56|5978.56|5986.16|5986.16|5986.16|5986.16|5978.56|5978.56|0
1658414400000|2022-07-21 14:40:00|5986.05|5986.05|5986.13|5986.13|5986.15|5986.15|5985.34|5985.34|0
1658414700000|2022-07-21 14:45:00|5986.68|5986.68|5983.26|5983.26|5986.68|5986.68|5982.32|5982.32|0
1658415000000|2022-07-21 14:50:00|5984.15|5984.15|5985.13|5985.13|5989.06|5989.06|5984.15|5984.15|0
1658415300000|2022-07-21 14:55:00|5983.46|5983.46|5985.29|5985.29|5985.29|5985.29|5982.22|5982.22|0
1658415600000|2022-07-21 15:00:00|5985.85|5985.85|5984.05|5984.05|5985.85|5985.85|5983.82|5983.82|0
1658415900000|2022-07-21 15:05:00|5986.02|5986.02|5987.03|5987.03|5987.03|5987.03|5984.72|5984.72|0
1658416200000|2022-07-21 15:10:00|5987.33|5987.33|5985.71|5985.71|5988.02|5988.02|5985.71|5985.71|0
1658416500000|2022-07-21 15:15:00|5987.91|5987.91|5987.3|5987.3|5990.14|5990.14|5987.3|5987.3|0
1658416800000|2022-07-21 15:20:00|5988.97|5988.97|5988.29|5988.29|5992.31|5992.31|5988.29|5988.29|0
1658417100000|2022-07-21 15:25:00|5988.46|5988.46|5983.2|5983.2|5988.99|5988.99|5983.2|5983.2|0
1658474100000|2022-07-22 07:15:00|5967.39|5967.39|5963.5|5963.5|5967.39|5967.39|5963.5|5963.5|0
1658474400000|2022-07-22 07:20:00|5960.4|5960.4|5961.07|5961.07|5961.88|5961.88|5959.6|5959.6|0
1658474700000|2022-07-22 07:25:00|5960.89|5960.89|5965.11|5965.11|5965.11|5965.11|5960.81|5960.81|0
1658475000000|2022-07-22 07:30:00|5960.77|5960.77|5957.9|5957.9|5960.77|5960.77|5953.89|5953.89|0
1658475300000|2022-07-22 07:35:00|5955.87|5955.87|5954.44|5954.44|5957.56|5957.56|5954.44|5954.44|0
1658475600000|2022-07-22 07:40:00|5953.75|5953.75|5949.76|5949.76|5953.75|5953.75|5947.75|5947.75|0
1658475900000|2022-07-22 07:45:00|5949.89|5949.89|5951.85|5951.85|5951.85|5951.85|5949.89|5949.89|0
1658476200000|2022-07-22 07:50:00|5954.13|5954.13|5954.87|5954.87|5955.03|5955.03|5953.78|5953.78|0
1658476500000|2022-07-22 07:55:00|5954.99|5954.99|5963.32|5963.32|5963.86|5963.86|5954.99|5954.99|0
1658476800000|2022-07-22 08:00:00|5964.5|5964.5|5973.94|5973.94|5973.94|5973.94|5964.5|5964.5|0
1658477100000|2022-07-22 08:05:00|5974.24|5974.24|5982.98|5982.98|5982.98|5982.98|5974.24|5974.24|0
1658477400000|2022-07-22 08:10:00|5983.08|5983.08|5992.15|5992.15|5992.15|5992.15|5983.08|5983.08|0
1658477700000|2022-07-22 08:15:00|5996.12|5996.12|6003.58|6003.58|6004.3|6004.3|5996.12|5996.12|0
1658478000000|2022-07-22 08:20:00|6003.79|6003.79|6006.68|6006.68|6006.68|6006.68|6003.59|6003.59|0
1658478300000|2022-07-22 08:25:00|6011.25|6011.25|6015.16|6015.16|6015.16|6015.16|6011.16|6011.16|0
1658478600000|2022-07-22 08:30:00|6017.97|6017.97|6016.04|6016.04|6017.97|6017.97|6016.04|6016.04|0
1658478900000|2022-07-22 08:35:00|6015.99|6015.99|6021.92|6021.92|6021.92|6021.92|6015.99|6015.99|0
1658479200000|2022-07-22 08:40:00|6021.54|6021.54|6023|6023|6026.47|6026.47|6021.54|6021.54|0
1658479500000|2022-07-22 08:45:00|6019.75|6019.75|6017.49|6017.49|6021.94|6021.94|6017.49|6017.49|0
1658479800000|2022-07-22 08:50:00|6016.08|6016.08|6013.97|6013.97|6016.08|6016.08|6012.1|6012.1|0
1658480100000|2022-07-22 08:55:00|6013.41|6013.41|6013.11|6013.11|6013.41|6013.41|6012|6012|0
1658480400000|2022-07-22 09:00:00|6012.72|6012.72|6016.02|6016.02|6016.18|6016.18|6012.72|6012.72|0
1658480700000|2022-07-22 09:05:00|6017.03|6017.03|6016.95|6016.95|6020.1|6020.1|6016.95|6016.95|0
1658481000000|2022-07-22 09:10:00|6015.86|6015.86|6015.76|6015.76|6016.52|6016.52|6014.9|6014.9|0
1658481300000|2022-07-22 09:15:00|6015.15|6015.15|6018.13|6018.13|6018.13|6018.13|6015.15|6015.15|0
1658481600000|2022-07-22 09:20:00|6020.63|6020.63|6027.28|6027.28|6027.28|6027.28|6020.56|6020.56|0
1658481900000|2022-07-22 09:25:00|6027.04|6027.04|6029.43|6029.43|6029.43|6029.43|6026.84|6026.84|0
1658482200000|2022-07-22 09:30:00|6026.92|6026.92|6023.19|6023.19|6026.92|6026.92|6023.19|6023.19|0
1658482500000|2022-07-22 09:35:00|6022.4|6022.4|6023.28|6023.28|6023.28|6023.28|6022.04|6022.04|0
1658482800000|2022-07-22 09:40:00|6023.38|6023.38|6025.56|6025.56|6026.08|6026.08|6023.38|6023.38|0
1658483100000|2022-07-22 09:45:00|6026.56|6026.56|6028.36|6028.36|6028.36|6028.36|6026.56|6026.56|0
1658483400000|2022-07-22 09:50:00|6027.61|6027.61|6028.43|6028.43|6028.62|6028.62|6027.61|6027.61|0
1658483700000|2022-07-22 09:55:00|6031.13|6031.13|6034.66|6034.66|6034.66|6034.66|6031.13|6031.13|0
1658484000000|2022-07-22 10:00:00|6034.94|6034.94|6037.77|6037.77|6038.46|6038.46|6034.75|6034.75|0
1658484300000|2022-07-22 10:05:00|6034.56|6034.56|6034.01|6034.01|6034.56|6034.56|6033.79|6033.79|0
1658484600000|2022-07-22 10:10:00|6033.83|6033.83|6035.54|6035.54|6036.14|6036.14|6033.83|6033.83|0
1658484900000|2022-07-22 10:15:00|6037.43|6037.43|6036.97|6036.97|6038.4|6038.4|6036.97|6036.97|0
1658485200000|2022-07-22 10:20:00|6037.02|6037.02|6036.82|6036.82|6037.71|6037.71|6036.82|6036.82|0
1658485500000|2022-07-22 10:25:00|6036.29|6036.29|6036.33|6036.33|6037.14|6037.14|6035.7|6035.7|0
1658485800000|2022-07-22 10:30:00|6037.32|6037.32|6035.88|6035.88|6037.32|6037.32|6035.58|6035.58|0
1658486100000|2022-07-22 10:35:00|6034.7|6034.7|6036.74|6036.74|6036.74|6036.74|6034.7|6034.7|0
1658486400000|2022-07-22 10:40:00|6039.91|6039.91|6040.49|6040.49|6041.05|6041.05|6039.91|6039.91|0
1658486700000|2022-07-22 10:45:00|6041.46|6041.46|6041.53|6041.53|6042.2|6042.2|6041.15|6041.15|0
1658487000000|2022-07-22 10:50:00|6040.85|6040.85|6041.63|6041.63|6042.12|6042.12|6040.85|6040.85|0
1658487300000|2022-07-22 10:55:00|6040.67|6040.67|6039.43|6039.43|6042.04|6042.04|6039.43|6039.43|0
1658487600000|2022-07-22 11:00:00|6040.97|6040.97|6041.26|6041.26|6041.65|6041.65|6040.97|6040.97|0
1658487900000|2022-07-22 11:05:00|6041.01|6041.01|6039.13|6039.13|6041.22|6041.22|6039.13|6039.13|0
1658488200000|2022-07-22 11:10:00|6039.96|6039.96|6041.54|6041.54|6041.86|6041.86|6039.96|6039.96|0
1658488500000|2022-07-22 11:15:00|6041.51|6041.51|6040.41|6040.41|6042.98|6042.98|6040.41|6040.41|0
1658488800000|2022-07-22 11:20:00|6040.03|6040.03|6038.73|6038.73|6040.27|6040.27|6037.79|6037.79|0
1658489100000|2022-07-22 11:25:00|6037.24|6037.24|6033.48|6033.48|6037.29|6037.29|6033.48|6033.48|0
1658489400000|2022-07-22 11:30:00|6034.24|6034.24|6029.44|6029.44|6034.54|6034.54|6029.11|6029.11|0
1658489700000|2022-07-22 11:35:00|6029.9|6029.9|6031.49|6031.49|6031.53|6031.53|6029.9|6029.9|0
1658490000000|2022-07-22 11:40:00|6031.21|6031.21|6028.49|6028.49|6031.21|6031.21|6028.49|6028.49|0
1658490300000|2022-07-22 11:45:00|6028.34|6028.34|6029.39|6029.39|6029.55|6029.55|6027.9|6027.9|0
1658490600000|2022-07-22 11:50:00|6029|6029|6027.76|6027.76|6029|6029|6026.97|6026.97|0
1658490900000|2022-07-22 11:55:00|6026.6|6026.6|6026.67|6026.67|6026.83|6026.83|6026.56|6026.56|0
1658491200000|2022-07-22 12:00:00|6026.82|6026.82|6028.02|6028.02|6028.02|6028.02|6026.5|6026.5|0
1658491500000|2022-07-22 12:05:00|6028.34|6028.34|6027.55|6027.55|6029|6029|6027.54|6027.54|0
1658491800000|2022-07-22 12:10:00|6027.76|6027.76|6030.33|6030.33|6030.33|6030.33|6027.76|6027.76|0
1658492100000|2022-07-22 12:15:00|6029.12|6029.12|6031.24|6031.24|6031.24|6031.24|6029.11|6029.11|0
1658492400000|2022-07-22 12:20:00|6031.79|6031.79|6034.12|6034.12|6034.12|6034.12|6031.79|6031.79|0
1658492700000|2022-07-22 12:25:00|6034.85|6034.85|6033.1|6033.1|6034.85|6034.85|6032.94|6032.94|0
1658493000000|2022-07-22 12:30:00|6034.28|6034.28|6034.7|6034.7|6034.98|6034.98|6033.07|6033.07|0
1658493300000|2022-07-22 12:35:00|6033.68|6033.68|6031.41|6031.41|6033.7|6033.7|6031.41|6031.41|0
1658493600000|2022-07-22 12:40:00|6030.78|6030.78|6029.93|6029.93|6030.78|6030.78|6029.2|6029.2|0
1658493900000|2022-07-22 12:45:00|6030.83|6030.83|6032.01|6032.01|6032.01|6032.01|6030.83|6030.83|0
1658494200000|2022-07-22 12:50:00|6030.97|6030.97|6028.24|6028.24|6030.97|6030.97|6028.24|6028.24|0
1658494500000|2022-07-22 12:55:00|6026.31|6026.31|6022.11|6022.11|6026.31|6026.31|6022.11|6022.11|0
1658494800000|2022-07-22 13:00:00|6022.57|6022.57|6027.97|6027.97|6027.97|6027.97|6022.57|6022.57|0
1658495100000|2022-07-22 13:05:00|6030.22|6030.22|6031.04|6031.04|6031.25|6031.25|6029.86|6029.86|0
1658495400000|2022-07-22 13:10:00|6029.59|6029.59|6028.49|6028.49|6029.59|6029.59|6028.38|6028.38|0
1658495700000|2022-07-22 13:15:00|6027.83|6027.83|6027.48|6027.48|6028.02|6028.02|6027.48|6027.48|0
1658496000000|2022-07-22 13:20:00|6027.35|6027.35|6024.07|6024.07|6027.85|6027.85|6024.07|6024.07|0
1658496300000|2022-07-22 13:25:00|6024.72|6024.72|6024.18|6024.18|6025.59|6025.59|6023.48|6023.48|0
1658496600000|2022-07-22 13:30:00|6025.43|6025.43|6018.78|6018.78|6025.58|6025.58|6018.78|6018.78|0
1658496900000|2022-07-22 13:35:00|6020.08|6020.08|6022.14|6022.14|6022.14|6022.14|6019.49|6019.49|0
1658497200000|2022-07-22 13:40:00|6024.98|6024.98|6024.48|6024.48|6025.18|6025.18|6024.48|6024.48|0
1658497500000|2022-07-22 13:45:00|6022.98|6022.98|6025.84|6025.84|6025.89|6025.89|6022.2|6022.2|0
1658497800000|2022-07-22 13:50:00|6029.65|6029.65|6024.36|6024.36|6031.93|6031.93|6024.36|6024.36|0
1658498100000|2022-07-22 13:55:00|6023.9|6023.9|6016.85|6016.85|6023.9|6023.9|6016.85|6016.85|0
1658498400000|2022-07-22 14:00:00|6013.51|6013.51|6010.35|6010.35|6013.51|6013.51|6005.63|6005.63|0
1658498700000|2022-07-22 14:05:00|6008.72|6008.72|5999.32|5999.32|6008.72|6008.72|5999.32|5999.32|0
1658499000000|2022-07-22 14:10:00|5999.57|5999.57|6004.68|6004.68|6004.68|6004.68|5999.57|5999.57|0
1658499300000|2022-07-22 14:15:00|6005.48|6005.48|6010.29|6010.29|6010.43|6010.43|6005.48|6005.48|0
1658499600000|2022-07-22 14:20:00|6011.11|6011.11|6007.63|6007.63|6011.11|6011.11|6006.95|6006.95|0
1658499900000|2022-07-22 14:25:00|6006.66|6006.66|6002.1|6002.1|6006.66|6006.66|6000.71|6000.71|0
1658500200000|2022-07-22 14:30:00|6003.27|6003.27|6006.48|6006.48|6006.48|6006.48|6003.27|6003.27|0
1658500500000|2022-07-22 14:35:00|6005.7|6005.7|6007.29|6007.29|6007.29|6007.29|6003.78|6003.78|0
1658500800000|2022-07-22 14:40:00|6007.98|6007.98|6008.99|6008.99|6008.99|6008.99|6007.98|6007.98|0
1658501100000|2022-07-22 14:45:00|6010.5|6010.5|6010.27|6010.27|6010.5|6010.5|6008.85|6008.85|0
1658501400000|2022-07-22 14:50:00|6010.67|6010.67|6011.35|6011.35|6011.35|6011.35|6009.5|6009.5|0
1658501700000|2022-07-22 14:55:00|6011.41|6011.41|6008.99|6008.99|6011.41|6011.41|6008.99|6008.99|0
1658502000000|2022-07-22 15:00:00|6008.59|6008.59|6003.16|6003.16|6008.59|6008.59|6003.16|6003.16|0
1658502300000|2022-07-22 15:05:00|6000.06|6000.06|5999.27|5999.27|6000.06|6000.06|5997.76|5997.76|0
1658502600000|2022-07-22 15:10:00|5999.72|5999.72|6001.89|6001.89|6001.89|6001.89|5999.72|5999.72|0
1658502900000|2022-07-22 15:15:00|6002.07|6002.07|5998.46|5998.46|6002.07|6002.07|5998.46|5998.46|0
1658503200000|2022-07-22 15:20:00|5999.59|5999.59|5993.04|5993.04|5999.59|5999.59|5993.04|5993.04|0
1658503500000|2022-07-22 15:25:00|5991.92|5991.92|5992.26|5992.26|5993.29|5993.29|5991.12|5991.12|0
1658733300000|2022-07-25 07:15:00|5971.8|5971.8|5969.76|5969.76|5971.93|5971.93|5968.99|5968.99|0
1658733600000|2022-07-25 07:20:00|5968.89|5968.89|5956.32|5956.32|5968.89|5968.89|5955.65|5955.65|0
1658733900000|2022-07-25 07:25:00|5952.99|5952.99|5957.75|5957.75|5958.48|5958.48|5952.99|5952.99|0
1658734200000|2022-07-25 07:30:00|5957.47|5957.47|5955.25|5955.25|5957.47|5957.47|5955.25|5955.25|0
1658734500000|2022-07-25 07:35:00|5955.58|5955.58|5956.93|5956.93|5958.42|5958.42|5954.9|5954.9|0
1658734800000|2022-07-25 07:40:00|5956.48|5956.48|5964.53|5964.53|5964.53|5964.53|5955.67|5955.67|0
1658735100000|2022-07-25 07:45:00|5965.14|5965.14|5970.41|5970.41|5970.41|5970.41|5965.14|5965.14|0
1658735400000|2022-07-25 07:50:00|5969.18|5969.18|5966.22|5966.22|5970.1|5970.1|5966.22|5966.22|0
1658735700000|2022-07-25 07:55:00|5964.36|5964.36|5968.2|5968.2|5968.2|5968.2|5962.96|5962.96|0
1658736000000|2022-07-25 08:00:00|5967.78|5967.78|5961.34|5961.34|5967.78|5967.78|5961.34|5961.34|0
1658736300000|2022-07-25 08:05:00|5962.26|5962.26|5962.23|5962.23|5963.36|5963.36|5961.5|5961.5|0
1658736600000|2022-07-25 08:10:00|5962.65|5962.65|5958.82|5958.82|5962.65|5962.65|5958.82|5958.82|0
1658736900000|2022-07-25 08:15:00|5957.8|5957.8|5960.81|5960.81|5960.81|5960.81|5957.8|5957.8|0
1658737200000|2022-07-25 08:20:00|5961.01|5961.01|5960.92|5960.92|5961.29|5961.29|5960.84|5960.84|0
1658737500000|2022-07-25 08:25:00|5960.5|5960.5|5962.32|5962.32|5962.32|5962.32|5960.19|5960.19|0
1658737800000|2022-07-25 08:30:00|5962.01|5962.01|5962.65|5962.65|5963.81|5963.81|5961.96|5961.96|0
1658738100000|2022-07-25 08:35:00|5964.65|5964.65|5969.53|5969.53|5969.53|5969.53|5964.65|5964.65|0
1658738400000|2022-07-25 08:40:00|5970.71|5970.71|5968.12|5968.12|5970.71|5970.71|5968.12|5968.12|0
1658738700000|2022-07-25 08:45:00|5966.73|5966.73|5966.16|5966.16|5967.32|5967.32|5966.16|5966.16|0
1658739000000|2022-07-25 08:50:00|5965.2|5965.2|5965.03|5965.03|5965.2|5965.2|5963.98|5963.98|0
1658739300000|2022-07-25 08:55:00|5963.2|5963.2|5964.3|5964.3|5964.3|5964.3|5962.71|5962.71|0
1658739600000|2022-07-25 09:00:00|5964.95|5964.95|5965.56|5965.56|5965.91|5965.91|5963.29|5963.29|0
1658739900000|2022-07-25 09:05:00|5964.9|5964.9|5969.05|5969.05|5969.05|5969.05|5964.9|5964.9|0
1658740200000|2022-07-25 09:10:00|5968.14|5968.14|5965.8|5965.8|5968.14|5968.14|5964.38|5964.38|0
1658740500000|2022-07-25 09:15:00|5964.13|5964.13|5968.29|5968.29|5968.29|5968.29|5964.13|5964.13|0
1658740800000|2022-07-25 09:20:00|5969.9|5969.9|5972.84|5972.84|5973.5|5973.5|5969.9|5969.9|0
1658741100000|2022-07-25 09:25:00|5973.96|5973.96|5965.98|5965.98|5973.96|5973.96|5965.98|5965.98|0
1658741400000|2022-07-25 09:30:00|5964.12|5964.12|5963.48|5963.48|5964.8|5964.8|5963.42|5963.42|0
1658741700000|2022-07-25 09:35:00|5964.09|5964.09|5965.41|5965.41|5966.02|5966.02|5964.09|5964.09|0
1658742000000|2022-07-25 09:40:00|5965.86|5965.86|5965.83|5965.83|5966.02|5966.02|5965.33|5965.33|0
1658742300000|2022-07-25 09:45:00|5967.04|5967.04|5967.92|5967.92|5967.92|5967.92|5966.27|5966.27|0
1658742600000|2022-07-25 09:50:00|5969.93|5969.93|5969.18|5969.18|5969.93|5969.93|5967.88|5967.88|0
1658742900000|2022-07-25 09:55:00|5968.37|5968.37|5970.86|5970.86|5970.86|5970.86|5968.37|5968.37|0
1658743200000|2022-07-25 10:00:00|5970.75|5970.75|5971.91|5971.91|5971.91|5971.91|5970.38|5970.38|0
1658743500000|2022-07-25 10:05:00|5973.91|5973.91|5971.54|5971.54|5973.91|5973.91|5971.31|5971.31|0
1658743800000|2022-07-25 10:10:00|5972.13|5972.13|5972.47|5972.47|5973.61|5973.61|5972.13|5972.13|0
1658744100000|2022-07-25 10:15:00|5973.26|5973.26|5972.84|5972.84|5973.61|5973.61|5972.84|5972.84|0
1658744400000|2022-07-25 10:20:00|5972.17|5972.17|5973.57|5973.57|5973.57|5973.57|5972.17|5972.17|0
1658744700000|2022-07-25 10:25:00|5973.82|5973.82|5976.93|5976.93|5976.93|5976.93|5973.67|5973.67|0
1658745000000|2022-07-25 10:30:00|5978.87|5978.87|5981.79|5981.79|5981.79|5981.79|5978.49|5978.49|0
1658745300000|2022-07-25 10:35:00|5980.84|5980.84|5981.57|5981.57|5981.72|5981.72|5980.8|5980.8|0
1658745600000|2022-07-25 10:40:00|5979.81|5979.81|5978.03|5978.03|5979.81|5979.81|5977.96|5977.96|0
1658745900000|2022-07-25 10:45:00|5976.8|5976.8|5976.42|5976.42|5977.14|5977.14|5976.42|5976.42|0
1658746200000|2022-07-25 10:50:00|5975.01|5975.01|5975.96|5975.96|5975.96|5975.96|5974.57|5974.57|0
1658746500000|2022-07-25 10:55:00|5976.26|5976.26|5978.23|5978.23|5978.23|5978.23|5975.4|5975.4|0
1658746800000|2022-07-25 11:00:00|5977.05|5977.05|5975.66|5975.66|5977.05|5977.05|5975.66|5975.66|0
1658747100000|2022-07-25 11:05:00|5976.1|5976.1|5976.39|5976.39|5976.64|5976.64|5976.1|5976.1|0
1658747400000|2022-07-25 11:10:00|5975.65|5975.65|5974.59|5974.59|5975.65|5975.65|5973.75|5973.75|0
1658747700000|2022-07-25 11:15:00|5975.11|5975.11|5975.24|5975.24|5976.36|5976.36|5975.11|5975.11|0
1658748000000|2022-07-25 11:20:00|5976.19|5976.19|5979.67|5979.67|5979.67|5979.67|5976.19|5976.19|0
1658748300000|2022-07-25 11:25:00|5979.76|5979.76|5979.77|5979.77|5979.86|5979.86|5979.54|5979.54|0
1658748600000|2022-07-25 11:30:00|5980.35|5980.35|5980.39|5980.39|5980.91|5980.91|5979.39|5979.39|0
1658748900000|2022-07-25 11:35:00|5980.25|5980.25|5979.72|5979.72|5980.25|5980.25|5979.28|5979.28|0
1658749200000|2022-07-25 11:40:00|5979.12|5979.12|5979.08|5979.08|5979.86|5979.86|5978.43|5978.43|0
1658749500000|2022-07-25 11:45:00|5979.8|5979.8|5975.9|5975.9|5980.54|5980.54|5975.9|5975.9|0
1658749800000|2022-07-25 11:50:00|5976.43|5976.43|5977.03|5977.03|5977.03|5977.03|5975.02|5975.02|0
1658750100000|2022-07-25 11:55:00|5978.4|5978.4|5978.06|5978.06|5978.4|5978.4|5976.17|5976.17|0
1658750400000|2022-07-25 12:00:00|5979.5|5979.5|5979|5979|5979.91|5979.91|5978.6|5978.6|0
1658750700000|2022-07-25 12:05:00|5978.37|5978.37|5977.42|5977.42|5978.46|5978.46|5977.42|5977.42|0
1658751000000|2022-07-25 12:10:00|5977.24|5977.24|5976.54|5976.54|5978.51|5978.51|5976.54|5976.54|0
1658751300000|2022-07-25 12:15:00|5976.42|5976.42|5977.14|5977.14|5977.6|5977.6|5976.42|5976.42|0
1658751600000|2022-07-25 12:20:00|5978.18|5978.18|5983.69|5983.69|5983.69|5983.69|5978.18|5978.18|0
1658751900000|2022-07-25 12:25:00|5982.84|5982.84|5985.14|5985.14|5985.14|5985.14|5982.84|5982.84|0
1658752200000|2022-07-25 12:30:00|5984.56|5984.56|5987.42|5987.42|5987.42|5987.42|5984.56|5984.56|0
1658752500000|2022-07-25 12:35:00|5985.93|5985.93|5984.3|5984.3|5985.93|5985.93|5984.16|5984.16|0
1658752800000|2022-07-25 12:40:00|5985.13|5985.13|5986.52|5986.52|5986.52|5986.52|5984.88|5984.88|0
1658753100000|2022-07-25 12:45:00|5986.86|5986.86|5986.93|5986.93|5987.23|5987.23|5986.85|5986.85|0
1658753400000|2022-07-25 12:50:00|5986.96|5986.96|5985.94|5985.94|5986.96|5986.96|5985.52|5985.52|0
1658753700000|2022-07-25 12:55:00|5986.28|5986.28|5984.93|5984.93|5986.81|5986.81|5984.93|5984.93|0
1658754000000|2022-07-25 13:00:00|5985.29|5985.29|5984.95|5984.95|5985.61|5985.61|5984.95|5984.95|0
1658754300000|2022-07-25 13:05:00|5984.2|5984.2|5982.91|5982.91|5984.2|5984.2|5982.91|5982.91|0
1658754600000|2022-07-25 13:10:00|5983.55|5983.55|5982.98|5982.98|5983.75|5983.75|5982.81|5982.81|0
1658754900000|2022-07-25 13:15:00|5983.48|5983.48|5985.05|5985.05|5985.05|5985.05|5982.64|5982.64|0
1658755200000|2022-07-25 13:20:00|5985.58|5985.58|5985.49|5985.49|5985.63|5985.63|5984.87|5984.87|0
1658755500000|2022-07-25 13:25:00|5985.37|5985.37|5976.18|5976.18|5985.37|5985.37|5976.18|5976.18|0
1658755800000|2022-07-25 13:30:00|5976.24|5976.24|5975.08|5975.08|5976.24|5976.24|5973.55|5973.55|0
1658756100000|2022-07-25 13:35:00|5975.11|5975.11|5965.76|5965.76|5975.11|5975.11|5965.76|5965.76|0
1658756400000|2022-07-25 13:40:00|5966.14|5966.14|5975.53|5975.53|5975.53|5975.53|5966.14|5966.14|0
1658756700000|2022-07-25 13:45:00|5974.91|5974.91|5974.67|5974.67|5975.46|5975.46|5974.38|5974.38|0
1658757000000|2022-07-25 13:50:00|5974.05|5974.05|5977.14|5977.14|5977.14|5977.14|5974.05|5974.05|0
1658757300000|2022-07-25 13:55:00|5979.87|5979.87|5986.73|5986.73|5986.73|5986.73|5979.87|5979.87|0
1658757600000|2022-07-25 14:00:00|5983.26|5983.26|5981.68|5981.68|5984.52|5984.52|5981.68|5981.68|0
1658757900000|2022-07-25 14:05:00|5979.84|5979.84|5978.9|5978.9|5979.84|5979.84|5975.11|5975.11|0
1658758200000|2022-07-25 14:10:00|5977.93|5977.93|5981.58|5981.58|5981.58|5981.58|5977.93|5977.93|0
1658758500000|2022-07-25 14:15:00|5980.41|5980.41|5976.69|5976.69|5980.41|5980.41|5975.72|5975.72|0
1658758800000|2022-07-25 14:20:00|5975.29|5975.29|5974.47|5974.47|5976.32|5976.32|5974.47|5974.47|0
1658759100000|2022-07-25 14:25:00|5975.34|5975.34|5964.63|5964.63|5975.47|5975.47|5963.18|5963.18|0
1658759400000|2022-07-25 14:30:00|5966.81|5966.81|5971.01|5971.01|5971.01|5971.01|5964.66|5964.66|0
1658759700000|2022-07-25 14:35:00|5972.26|5972.26|5975|5975|5975|5975|5971.85|5971.85|0
1658760000000|2022-07-25 14:40:00|5974.69|5974.69|5971.66|5971.66|5974.69|5974.69|5970.77|5970.77|0
1658760300000|2022-07-25 14:45:00|5971.73|5971.73|5970.06|5970.06|5973.91|5973.91|5970.06|5970.06|0
1658760600000|2022-07-25 14:50:00|5968.6|5968.6|5968.23|5968.23|5969.34|5969.34|5968.23|5968.23|0
1658760900000|2022-07-25 14:55:00|5968.01|5968.01|5967.46|5967.46|5968.01|5968.01|5964.83|5964.83|0
1658761200000|2022-07-25 15:00:00|5967.41|5967.41|5966.26|5966.26|5967.41|5967.41|5965.14|5965.14|0
1658761500000|2022-07-25 15:05:00|5967|5967|5967.48|5967.48|5968.43|5968.43|5967|5967|0
1658761800000|2022-07-25 15:10:00|5968.03|5968.03|5967.09|5967.09|5971.29|5971.29|5967.09|5967.09|0
1658762100000|2022-07-25 15:15:00|5964.18|5964.18|5965.81|5965.81|5965.89|5965.89|5964.18|5964.18|0
1658762400000|2022-07-25 15:20:00|5966.57|5966.57|5967.55|5967.55|5968.2|5968.2|5966.57|5966.57|0
1658762700000|2022-07-25 15:25:00|5967.3|5967.3|5969.68|5969.68|5969.68|5969.68|5967.3|5967.3|0
1658819700000|2022-07-26 07:15:00|5961.87|5961.87|5957.91|5957.91|5961.87|5961.87|5957.57|5957.57|0
1658820000000|2022-07-26 07:20:00|5957.82|5957.82|5960.66|5960.66|5960.66|5960.66|5955.82|5955.82|0
1658820300000|2022-07-26 07:25:00|5960.89|5960.89|5959.63|5959.63|5963.17|5963.17|5959.63|5959.63|0
1658820600000|2022-07-26 07:30:00|5960.68|5960.68|5968.63|5968.63|5968.63|5968.63|5960.68|5960.68|0
1658820900000|2022-07-26 07:35:00|5966.86|5966.86|5967.76|5967.76|5967.76|5967.76|5965.72|5965.72|0
1658821200000|2022-07-26 07:40:00|5966.74|5966.74|5973.18|5973.18|5973.18|5973.18|5966.74|5966.74|0
1658821500000|2022-07-26 07:45:00|5976.04|5976.04|5971.62|5971.62|5976.04|5976.04|5971.14|5971.14|0
1658821800000|2022-07-26 07:50:00|5972.09|5972.09|5973.59|5973.59|5973.74|5973.74|5971.99|5971.99|0
1658822100000|2022-07-26 07:55:00|5973.38|5973.38|5982.27|5982.27|5982.27|5982.27|5973.38|5973.38|0
1658822400000|2022-07-26 08:00:00|5981.6|5981.6|5980.64|5980.64|5981.6|5981.6|5980.5|5980.5|0
1658822700000|2022-07-26 08:05:00|5981.43|5981.43|5979.87|5979.87|5981.67|5981.67|5978.48|5978.48|0
1658823000000|2022-07-26 08:10:00|5979.76|5979.76|5980.9|5980.9|5980.9|5980.9|5979.52|5979.52|0
1658823300000|2022-07-26 08:15:00|5980.78|5980.78|5976.36|5976.36|5980.78|5980.78|5975.69|5975.69|0
1658823600000|2022-07-26 08:20:00|5978.32|5978.32|5982.71|5982.71|5982.71|5982.71|5978.32|5978.32|0
1658823900000|2022-07-26 08:25:00|5982.27|5982.27|5985.25|5985.25|5985.25|5985.25|5981.87|5981.87|0
1658824200000|2022-07-26 08:30:00|5981.02|5981.02|5979.69|5979.69|5981.02|5981.02|5977.23|5977.23|0
1658824500000|2022-07-26 08:35:00|5980.65|5980.65|5978.34|5978.34|5980.65|5980.65|5976.94|5976.94|0
1658824800000|2022-07-26 08:40:00|5977.8|5977.8|5978.36|5978.36|5978.36|5978.36|5977.45|5977.45|0
1658825100000|2022-07-26 08:45:00|5980.04|5980.04|5981.52|5981.52|5981.52|5981.52|5979.82|5979.82|0
1658825400000|2022-07-26 08:50:00|5982.74|5982.74|5981.39|5981.39|5982.74|5982.74|5980.18|5980.18|0
1658825700000|2022-07-26 08:55:00|5981.35|5981.35|5976.9|5976.9|5982.75|5982.75|5976.9|5976.9|0
1658826000000|2022-07-26 09:00:00|5975.42|5975.42|5974.27|5974.27|5975.42|5975.42|5973.66|5973.66|0
1658826300000|2022-07-26 09:05:00|5974.4|5974.4|5969.59|5969.59|5974.4|5974.4|5969.24|5969.24|0
1658826600000|2022-07-26 09:10:00|5969.34|5969.34|5968.4|5968.4|5969.77|5969.77|5968.4|5968.4|0
1658826900000|2022-07-26 09:15:00|5968.16|5968.16|5967.44|5967.44|5968.16|5968.16|5966.82|5966.82|0
1658827200000|2022-07-26 09:20:00|5967.6|5967.6|5968.95|5968.95|5968.95|5968.95|5967.6|5967.6|0
1658827500000|2022-07-26 09:25:00|5969.06|5969.06|5967.72|5967.72|5969.14|5969.14|5967.72|5967.72|0
1658827800000|2022-07-26 09:30:00|5967.76|5967.76|5969.82|5969.82|5970.4|5970.4|5967.76|5967.76|0
1658828100000|2022-07-26 09:35:00|5969.21|5969.21|5971.64|5971.64|5971.64|5971.64|5969.12|5969.12|0
1658828400000|2022-07-26 09:40:00|5971.35|5971.35|5972.45|5972.45|5972.45|5972.45|5971.16|5971.16|0
1658828700000|2022-07-26 09:45:00|5972.32|5972.32|5976.01|5976.01|5976.01|5976.01|5972.32|5972.32|0
1658829000000|2022-07-26 09:50:00|5975.29|5975.29|5976.78|5976.78|5976.78|5976.78|5975.18|5975.18|0
1658829300000|2022-07-26 09:55:00|5977.55|5977.55|5975.8|5975.8|5977.69|5977.69|5975.8|5975.8|0
1658829600000|2022-07-26 10:00:00|5976.94|5976.94|5973.47|5973.47|5976.94|5976.94|5973.47|5973.47|0
1658829900000|2022-07-26 10:05:00|5972.24|5972.24|5972.21|5972.21|5974.65|5974.65|5972.21|5972.21|0
1658830200000|2022-07-26 10:10:00|5972.76|5972.76|5974.35|5974.35|5974.52|5974.52|5972.76|5972.76|0
1658830500000|2022-07-26 10:15:00|5974.37|5974.37|5974.55|5974.55|5974.55|5974.55|5974.19|5974.19|0
1658830800000|2022-07-26 10:20:00|5974.65|5974.65|5968.2|5968.2|5974.88|5974.88|5968.2|5968.2|0
1658831100000|2022-07-26 10:25:00|5967.88|5967.88|5965.69|5965.69|5967.88|5967.88|5964.16|5964.16|0
1658831400000|2022-07-26 10:30:00|5965.71|5965.71|5964.48|5964.48|5965.71|5965.71|5964.48|5964.48|0
1658831700000|2022-07-26 10:35:00|5963.41|5963.41|5962.48|5962.48|5963.41|5963.41|5962.48|5962.48|0
1658832000000|2022-07-26 10:40:00|5962.61|5962.61|5959.07|5959.07|5962.61|5962.61|5959.07|5959.07|0
1658832300000|2022-07-26 10:45:00|5960.05|5960.05|5959.52|5959.52|5961.04|5961.04|5959.52|5959.52|0
1658832600000|2022-07-26 10:50:00|5959.21|5959.21|5957.83|5957.83|5959.21|5959.21|5955.58|5955.58|0
1658832900000|2022-07-26 10:55:00|5959.1|5959.1|5960.43|5960.43|5960.43|5960.43|5959.1|5959.1|0
1658833200000|2022-07-26 11:00:00|5961.81|5961.81|5966.22|5966.22|5966.22|5966.22|5961.81|5961.81|0
1658833500000|2022-07-26 11:05:00|5966.42|5966.42|5968.12|5968.12|5968.12|5968.12|5966.29|5966.29|0
1658833800000|2022-07-26 11:10:00|5967.85|5967.85|5966.63|5966.63|5967.85|5967.85|5966.48|5966.48|0
1658834100000|2022-07-26 11:15:00|5966.08|5966.08|5967.57|5967.57|5968.32|5968.32|5965.75|5965.75|0
1658834400000|2022-07-26 11:20:00|5966.9|5966.9|5965.52|5965.52|5966.91|5966.91|5965.39|5965.39|0
1658834700000|2022-07-26 11:25:00|5966|5966|5966.01|5966.01|5966.01|5966.01|5963.54|5963.54|0
1658835000000|2022-07-26 11:30:00|5967.04|5967.04|5968.25|5968.25|5968.25|5968.25|5966.59|5966.59|0
1658835300000|2022-07-26 11:35:00|5967.68|5967.68|5969.96|5969.96|5969.96|5969.96|5967.68|5967.68|0
1658835600000|2022-07-26 11:40:00|5971.06|5971.06|5973.06|5973.06|5973.06|5973.06|5971.06|5971.06|0
1658835900000|2022-07-26 11:45:00|5972.97|5972.97|5969.13|5969.13|5972.97|5972.97|5969.13|5969.13|0
1658836200000|2022-07-26 11:50:00|5969.17|5969.17|5966.98|5966.98|5969.34|5969.34|5966.98|5966.98|0
1658836500000|2022-07-26 11:55:00|5965.82|5965.82|5963.86|5963.86|5965.82|5965.82|5963.86|5963.86|0
1658836800000|2022-07-26 12:00:00|5963.27|5963.27|5963.23|5963.23|5963.27|5963.27|5962.09|5962.09|0
1658837100000|2022-07-26 12:05:00|5964.58|5964.58|5960.35|5960.35|5964.58|5964.58|5960.35|5960.35|0
1658837400000|2022-07-26 12:10:00|5960.41|5960.41|5960.49|5960.49|5960.54|5960.54|5959.22|5959.22|0
1658837700000|2022-07-26 12:15:00|5960.3|5960.3|5958.86|5958.86|5960.3|5960.3|5958.54|5958.54|0
1658838000000|2022-07-26 12:20:00|5958.16|5958.16|5956.95|5956.95|5958.16|5958.16|5956.87|5956.87|0
1658838300000|2022-07-26 12:25:00|5956.42|5956.42|5959.88|5959.88|5959.88|5959.88|5956.42|5956.42|0
1658838600000|2022-07-26 12:30:00|5958.47|5958.47|5958.6|5958.6|5958.74|5958.74|5958.18|5958.18|0
1658838900000|2022-07-26 12:35:00|5957.41|5957.41|5960.81|5960.81|5960.81|5960.81|5957.41|5957.41|0
1658839200000|2022-07-26 12:40:00|5962.54|5962.54|5961.82|5961.82|5962.68|5962.68|5961.79|5961.79|0
1658839500000|2022-07-26 12:45:00|5959.57|5959.57|5956.68|5956.68|5959.57|5959.57|5956.68|5956.68|0
1658839800000|2022-07-26 12:50:00|5956.48|5956.48|5955.09|5955.09|5956.48|5956.48|5952.79|5952.79|0
1658840100000|2022-07-26 12:55:00|5953.63|5953.63|5953.87|5953.87|5954.22|5954.22|5953.63|5953.63|0
1658840400000|2022-07-26 13:00:00|5956.24|5956.24|5948.26|5948.26|5956.24|5956.24|5948.01|5948.01|0
1658840700000|2022-07-26 13:05:00|5946.9|5946.9|5944.57|5944.57|5947.41|5947.41|5944.57|5944.57|0
1658841000000|2022-07-26 13:10:00|5944.59|5944.59|5938.22|5938.22|5944.59|5944.59|5938.22|5938.22|0
1658841300000|2022-07-26 13:15:00|5937.94|5937.94|5936.02|5936.02|5937.94|5937.94|5935.37|5935.37|0
1658841600000|2022-07-26 13:20:00|5935.33|5935.33|5935.47|5935.47|5936.04|5936.04|5934.83|5934.83|0
1658841900000|2022-07-26 13:25:00|5934.98|5934.98|5933.22|5933.22|5934.98|5934.98|5933.06|5933.06|0
1658842200000|2022-07-26 13:30:00|5934.08|5934.08|5930.73|5930.73|5934.08|5934.08|5930.73|5930.73|0
1658842500000|2022-07-26 13:35:00|5929.83|5929.83|5931.62|5931.62|5931.62|5931.62|5929.11|5929.11|0
1658842800000|2022-07-26 13:40:00|5931.18|5931.18|5927.14|5927.14|5932.56|5932.56|5927.14|5927.14|0
1658843100000|2022-07-26 13:45:00|5928.39|5928.39|5924|5924|5928.39|5928.39|5924|5924|0
1658843400000|2022-07-26 13:50:00|5923.59|5923.59|5926.73|5926.73|5927.86|5927.86|5923.59|5923.59|0
1658843700000|2022-07-26 13:55:00|5927.73|5927.73|5932.46|5932.46|5932.46|5932.46|5927.73|5927.73|0
1658844000000|2022-07-26 14:00:00|5932.14|5932.14|5930.48|5930.48|5932.14|5932.14|5926.97|5926.97|0
1658844300000|2022-07-26 14:05:00|5933.14|5933.14|5935.49|5935.49|5935.49|5935.49|5932.03|5932.03|0
1658844600000|2022-07-26 14:10:00|5935.07|5935.07|5931.77|5931.77|5936.6|5936.6|5931.52|5931.52|0
1658844900000|2022-07-26 14:15:00|5929.49|5929.49|5931.14|5931.14|5931.29|5931.29|5927.34|5927.34|0
1658845200000|2022-07-26 14:20:00|5930.16|5930.16|5930.44|5930.44|5932.42|5932.42|5930.16|5930.16|0
1658845500000|2022-07-26 14:25:00|5928.86|5928.86|5926.32|5926.32|5928.86|5928.86|5926.32|5926.32|0
1658845800000|2022-07-26 14:30:00|5925.45|5925.45|5925.81|5925.81|5925.81|5925.81|5923.43|5923.43|0
1658846100000|2022-07-26 14:35:00|5925.31|5925.31|5920.82|5920.82|5925.31|5925.31|5919.57|5919.57|0
1658846400000|2022-07-26 14:40:00|5920.86|5920.86|5924.16|5924.16|5924.16|5924.16|5920.86|5920.86|0
1658846700000|2022-07-26 14:45:00|5923.5|5923.5|5925.16|5925.16|5926.11|5926.11|5923.5|5923.5|0
1658847000000|2022-07-26 14:50:00|5926.29|5926.29|5926.44|5926.44|5927.23|5927.23|5925.73|5925.73|0
1658847300000|2022-07-26 14:55:00|5927.18|5927.18|5932.64|5932.64|5932.64|5932.64|5927.18|5927.18|0
1658847600000|2022-07-26 15:00:00|5933.81|5933.81|5932.92|5932.92|5935.2|5935.2|5932.92|5932.92|0
1658847900000|2022-07-26 15:05:00|5932.12|5932.12|5932.21|5932.21|5932.21|5932.21|5930.53|5930.53|0
1658848200000|2022-07-26 15:10:00|5932.57|5932.57|5934.62|5934.62|5934.62|5934.62|5932.57|5932.57|0
1658848500000|2022-07-26 15:15:00|5935.98|5935.98|5934.91|5934.91|5935.98|5935.98|5933.93|5933.93|0
1658848800000|2022-07-26 15:20:00|5934.32|5934.32|5931.53|5931.53|5934.32|5934.32|5931.53|5931.53|0
1658849100000|2022-07-26 15:25:00|5930.79|5930.79|5930.82|5930.82|5932.19|5932.19|5930.79|5930.79|0
1658906100000|2022-07-27 07:15:00|5921.64|5921.64|5918.45|5918.45|5921.64|5921.64|5917.31|5917.31|0
1658906400000|2022-07-27 07:20:00|5916|5916|5920.74|5920.74|5922.96|5922.96|5916|5916|0
1658906700000|2022-07-27 07:25:00|5926.66|5926.66|5930.9|5930.9|5930.9|5930.9|5926.51|5926.51|0
1658907000000|2022-07-27 07:30:00|5932.48|5932.48|5936.26|5936.26|5936.26|5936.26|5932.48|5932.48|0
1658907300000|2022-07-27 07:35:00|5936.58|5936.58|5947.34|5947.34|5947.34|5947.34|5936.58|5936.58|0
1658907600000|2022-07-27 07:40:00|5950.2|5950.2|5956.41|5956.41|5956.41|5956.41|5950.2|5950.2|0
1658907900000|2022-07-27 07:45:00|5955.42|5955.42|5961.59|5961.59|5961.59|5961.59|5955.42|5955.42|0
1658908200000|2022-07-27 07:50:00|5960.62|5960.62|5962.43|5962.43|5962.88|5962.88|5960.55|5960.55|0
1658908500000|2022-07-27 07:55:00|5963.38|5963.38|5964.18|5964.18|5964.95|5964.95|5963.38|5963.38|0
1658908800000|2022-07-27 08:00:00|5965.42|5965.42|5962.99|5962.99|5965.42|5965.42|5962.38|5962.38|0
1658909100000|2022-07-27 08:05:00|5962.84|5962.84|5968.58|5968.58|5969.59|5969.59|5962.84|5962.84|0
1658909400000|2022-07-27 08:10:00|5968.4|5968.4|5965.95|5965.95|5968.4|5968.4|5965.95|5965.95|0
1658909700000|2022-07-27 08:15:00|5966.27|5966.27|5966.39|5966.39|5968.49|5968.49|5966.27|5966.27|0
1658910000000|2022-07-27 08:20:00|5965.58|5965.58|5962.84|5962.84|5965.58|5965.58|5962.84|5962.84|0
1658910300000|2022-07-27 08:25:00|5962.36|5962.36|5959.88|5959.88|5962.36|5962.36|5959.21|5959.21|0
1658910600000|2022-07-27 08:30:00|5962.89|5962.89|5962.13|5962.13|5963.31|5963.31|5962.13|5962.13|0
1658910900000|2022-07-27 08:35:00|5961.52|5961.52|5965.27|5965.27|5965.27|5965.27|5961.52|5961.52|0
1658911200000|2022-07-27 08:40:00|5967.55|5967.55|5967.24|5967.24|5967.55|5967.55|5967.04|5967.04|0
1658911500000|2022-07-27 08:45:00|5968.53|5968.53|5972.28|5972.28|5972.28|5972.28|5968.53|5968.53|0
1658911800000|2022-07-27 08:50:00|5974.51|5974.51|5974.24|5974.24|5974.51|5974.51|5974.06|5974.06|0
1658912100000|2022-07-27 08:55:00|5973.81|5973.81|5975.01|5975.01|5975.31|5975.31|5973.27|5973.27|0
1658912400000|2022-07-27 09:00:00|5976.97|5976.97|5977.3|5977.3|5977.84|5977.84|5976.69|5976.69|0
1658912700000|2022-07-27 09:05:00|5978.77|5978.77|5979.5|5979.5|5981.44|5981.44|5978.77|5978.77|0
1658913000000|2022-07-27 09:10:00|5981.53|5981.53|5979.75|5979.75|5981.53|5981.53|5979.59|5979.59|0
1658913300000|2022-07-27 09:15:00|5979.88|5979.88|5981.53|5981.53|5981.85|5981.85|5979.88|5979.88|0
1658913600000|2022-07-27 09:20:00|5981.77|5981.77|5980.43|5980.43|5981.77|5981.77|5980.43|5980.43|0
1658913900000|2022-07-27 09:25:00|5980.14|5980.14|5978.46|5978.46|5980.14|5980.14|5978.25|5978.25|0
1658914200000|2022-07-27 09:30:00|5979.23|5979.23|5980.6|5980.6|5980.82|5980.82|5978.74|5978.74|0
1658914500000|2022-07-27 09:35:00|5980.97|5980.97|5978.3|5978.3|5980.97|5980.97|5978.3|5978.3|0
1658914800000|2022-07-27 09:40:00|5978.2|5978.2|5976.18|5976.18|5978.48|5978.48|5976.18|5976.18|0
1658915100000|2022-07-27 09:45:00|5974.53|5974.53|5974.9|5974.9|5975.03|5975.03|5974.32|5974.32|0
1658915400000|2022-07-27 09:50:00|5976.27|5976.27|5978.6|5978.6|5978.73|5978.73|5976.27|5976.27|0
1658915700000|2022-07-27 09:55:00|5980.09|5980.09|5984.36|5984.36|5984.36|5984.36|5980.09|5980.09|0
1658916000000|2022-07-27 10:00:00|5984.87|5984.87|5983.2|5983.2|5984.87|5984.87|5982.79|5982.79|0
1658916300000|2022-07-27 10:05:00|5983.53|5983.53|5981.35|5981.35|5983.56|5983.56|5981.35|5981.35|0
1658916600000|2022-07-27 10:10:00|5981.6|5981.6|5986.52|5986.52|5986.52|5986.52|5981.6|5981.6|0
1658916900000|2022-07-27 10:15:00|5987.46|5987.46|5988.05|5988.05|5988.16|5988.16|5987.46|5987.46|0
1658917200000|2022-07-27 10:20:00|5987.98|5987.98|5987.68|5987.68|5987.98|5987.98|5987.63|5987.63|0
1658917500000|2022-07-27 10:25:00|5987.6|5987.6|5987|5987|5988.08|5988.08|5987|5987|0
1658917800000|2022-07-27 10:30:00|5987.02|5987.02|5987.75|5987.75|5987.75|5987.75|5985.89|5985.89|0
1658918100000|2022-07-27 10:35:00|5986.95|5986.95|5989.64|5989.64|5989.93|5989.93|5986.95|5986.95|0
1658918400000|2022-07-27 10:40:00|5989.83|5989.83|5992.93|5992.93|5992.93|5992.93|5989.83|5989.83|0
1658918700000|2022-07-27 10:45:00|5992.35|5992.35|5993.64|5993.64|5994.96|5994.96|5992.35|5992.35|0
1658919000000|2022-07-27 10:50:00|5993.76|5993.76|5994.28|5994.28|5994.3|5994.3|5993.63|5993.63|0
1658919300000|2022-07-27 10:55:00|5994.08|5994.08|5995.67|5995.67|5995.84|5995.84|5994.08|5994.08|0
1658919600000|2022-07-27 11:00:00|5996.39|5996.39|5989.04|5989.04|5996.39|5996.39|5989.04|5989.04|0
1658919900000|2022-07-27 11:05:00|5990.04|5990.04|5990.47|5990.47|5990.68|5990.68|5990.04|5990.04|0
1658920200000|2022-07-27 11:10:00|5989.68|5989.68|5988.2|5988.2|5989.68|5989.68|5987.64|5987.64|0
1658920500000|2022-07-27 11:15:00|5989.71|5989.71|5988.58|5988.58|5989.71|5989.71|5988.36|5988.36|0
1658920800000|2022-07-27 11:20:00|5987.72|5987.72|5987.32|5987.32|5987.72|5987.72|5987.04|5987.04|0
1658921100000|2022-07-27 11:25:00|5988.88|5988.88|5988.4|5988.4|5989.65|5989.65|5988.4|5988.4|0
1658921400000|2022-07-27 11:30:00|5989.17|5989.17|5988.13|5988.13|5990.54|5990.54|5988.13|5988.13|0
1658921700000|2022-07-27 11:35:00|5987.59|5987.59|5984.49|5984.49|5987.59|5987.59|5983.86|5983.86|0
1658922000000|2022-07-27 11:40:00|5984.76|5984.76|5984.35|5984.35|5984.94|5984.94|5984.31|5984.31|0
1658922300000|2022-07-27 11:45:00|5984.25|5984.25|5983.37|5983.37|5984.25|5984.25|5983.1|5983.1|0
1658922600000|2022-07-27 11:50:00|5983.35|5983.35|5982.47|5982.47|5983.85|5983.85|5982.47|5982.47|0
1658922900000|2022-07-27 11:55:00|5983.05|5983.05|5982.17|5982.17|5983.05|5983.05|5981.93|5981.93|0
1658923200000|2022-07-27 12:00:00|5983.26|5983.26|5983.86|5983.86|5985.05|5985.05|5983.26|5983.26|0
1658923500000|2022-07-27 12:05:00|5984.9|5984.9|5985.5|5985.5|5985.5|5985.5|5984.9|5984.9|0
1658923800000|2022-07-27 12:10:00|5984.21|5984.21|5983.84|5983.84|5984.21|5984.21|5983.35|5983.35|0
1658924100000|2022-07-27 12:15:00|5982.45|5982.45|5985.27|5985.27|5985.27|5985.27|5982.45|5982.45|0
1658924400000|2022-07-27 12:20:00|5985.65|5985.65|5988.71|5988.71|5988.71|5988.71|5985.65|5985.65|0
1658924700000|2022-07-27 12:25:00|5989.88|5989.88|5992.5|5992.5|5992.5|5992.5|5989.88|5989.88|0
1658925000000|2022-07-27 12:30:00|5991.88|5991.88|5990.16|5990.16|5991.88|5991.88|5989.42|5989.42|0
1658925300000|2022-07-27 12:35:00|5990.1|5990.1|5992.17|5992.17|5992.33|5992.33|5990.05|5990.05|0
1658925600000|2022-07-27 12:40:00|5990.49|5990.49|5992.33|5992.33|5992.33|5992.33|5990.43|5990.43|0
1658925900000|2022-07-27 12:45:00|5993.28|5993.28|5992.01|5992.01|5993.28|5993.28|5992.01|5992.01|0
1658926200000|2022-07-27 12:50:00|5993.33|5993.33|5994.27|5994.27|5994.63|5994.63|5993.12|5993.12|0
1658926500000|2022-07-27 12:55:00|5994.06|5994.06|5993.14|5993.14|5996.27|5996.27|5993.14|5993.14|0
1658926800000|2022-07-27 13:00:00|5994.12|5994.12|5993.75|5993.75|5994.19|5994.19|5991.76|5991.76|0
1658927100000|2022-07-27 13:05:00|5994.27|5994.27|5993.23|5993.23|5995.26|5995.26|5993.23|5993.23|0
1658927400000|2022-07-27 13:10:00|5990.22|5990.22|5993.54|5993.54|5993.54|5993.54|5990.22|5990.22|0
1658927700000|2022-07-27 13:15:00|5994.41|5994.41|5994.12|5994.12|5994.93|5994.93|5993.8|5993.8|0
1658928000000|2022-07-27 13:20:00|5992.61|5992.61|5984.33|5984.33|5992.61|5992.61|5984.33|5984.33|0
1658928300000|2022-07-27 13:25:00|5983.79|5983.79|5983.64|5983.64|5984.98|5984.98|5983.64|5983.64|0
1658928600000|2022-07-27 13:30:00|5983.2|5983.2|5982.51|5982.51|5983.62|5983.62|5980.27|5980.27|0
1658928900000|2022-07-27 13:35:00|5982.41|5982.41|5988.99|5988.99|5988.99|5988.99|5982.41|5982.41|0
1658929200000|2022-07-27 13:40:00|5987.98|5987.98|5990.15|5990.15|5990.15|5990.15|5987.84|5987.84|0
1658929500000|2022-07-27 13:45:00|5991.81|5991.81|5993.73|5993.73|5994.49|5994.49|5991.81|5991.81|0
1658929800000|2022-07-27 13:50:00|5997.47|5997.47|5996.02|5996.02|5999.85|5999.85|5996.02|5996.02|0
1658930100000|2022-07-27 13:55:00|5995.95|5995.95|5999.61|5999.61|5999.61|5999.61|5995.95|5995.95|0
1658930400000|2022-07-27 14:00:00|5998.9|5998.9|5995.53|5995.53|5998.9|5998.9|5994.53|5994.53|0
1658930700000|2022-07-27 14:05:00|5994.73|5994.73|5996.93|5996.93|5996.93|5996.93|5994.73|5994.73|0
1658931000000|2022-07-27 14:10:00|5994.97|5994.97|5993.79|5993.79|5995.35|5995.35|5993.79|5993.79|0
1658931300000|2022-07-27 14:15:00|5995.25|5995.25|6002.08|6002.08|6002.08|6002.08|5995.25|5995.25|0
1658931600000|2022-07-27 14:20:00|6001.5|6001.5|6002.54|6002.54|6003.52|6003.52|6001.5|6001.5|0
1658931900000|2022-07-27 14:25:00|6001.23|6001.23|6002.68|6002.68|6002.68|6002.68|5997.92|5997.92|0
1658932200000|2022-07-27 14:30:00|6000.17|6000.17|5999.87|5999.87|6001.46|6001.46|5999.87|5999.87|0
1658932500000|2022-07-27 14:35:00|5998.52|5998.52|5999.67|5999.67|5999.67|5999.67|5998.52|5998.52|0
1658932800000|2022-07-27 14:40:00|5999.61|5999.61|5994.23|5994.23|5999.75|5999.75|5994.23|5994.23|0
1658933100000|2022-07-27 14:45:00|5994.97|5994.97|5995.87|5995.87|5995.87|5995.87|5994.93|5994.93|0
1658933400000|2022-07-27 14:50:00|5995.21|5995.21|5994.56|5994.56|5995.21|5995.21|5994.03|5994.03|0
1658933700000|2022-07-27 14:55:00|5995.53|5995.53|5994.27|5994.27|5995.53|5995.53|5993.66|5993.66|0
1658934000000|2022-07-27 15:00:00|5994.56|5994.56|5995.13|5995.13|5995.74|5995.74|5994.56|5994.56|0
1658934300000|2022-07-27 15:05:00|5995.02|5995.02|5993.99|5993.99|5997.74|5997.74|5993.99|5993.99|0
1658934600000|2022-07-27 15:10:00|5993.76|5993.76|5992.18|5992.18|5993.76|5993.76|5992.18|5992.18|0
1658934900000|2022-07-27 15:15:00|5992.03|5992.03|5994.21|5994.21|5994.21|5994.21|5992.03|5992.03|0
1658935200000|2022-07-27 15:20:00|5993.66|5993.66|5993.57|5993.57|5993.66|5993.66|5993.08|5993.08|0
1658935500000|2022-07-27 15:25:00|5994.42|5994.42|5992.32|5992.32|5994.42|5994.42|5992.12|5992.12|0
1658992500000|2022-07-28 07:15:00|5931.83|5931.83|5933.27|5933.27|5935.02|5935.02|5931.83|5931.83|0
1658992800000|2022-07-28 07:20:00|5935.7|5935.7|5944.22|5944.22|5944.22|5944.22|5935.7|5935.7|0
1658993100000|2022-07-28 07:25:00|5944.08|5944.08|5947.28|5947.28|5947.63|5947.63|5944.08|5944.08|0
1658993400000|2022-07-28 07:30:00|5946.43|5946.43|5939.32|5939.32|5946.43|5946.43|5938.91|5938.91|0
1658993700000|2022-07-28 07:35:00|5935.94|5935.94|5930.13|5930.13|5935.94|5935.94|5930.13|5930.13|0
1658994000000|2022-07-28 07:40:00|5929.81|5929.81|5931.64|5931.64|5933.56|5933.56|5929.81|5929.81|0
1658994300000|2022-07-28 07:45:00|5932|5932|5930.94|5930.94|5932.99|5932.99|5929.28|5929.28|0
1658994600000|2022-07-28 07:50:00|5928.57|5928.57|5927.09|5927.09|5928.57|5928.57|5922.82|5922.82|0
1658994900000|2022-07-28 07:55:00|5927.63|5927.63|5931.31|5931.31|5931.5|5931.5|5927.63|5927.63|0
1658995200000|2022-07-28 08:00:00|5927.41|5927.41|5928.13|5928.13|5929.79|5929.79|5925.66|5925.66|0
1658995500000|2022-07-28 08:05:00|5927.01|5927.01|5925.25|5925.25|5927.01|5927.01|5924.83|5924.83|0
1658995800000|2022-07-28 08:10:00|5923.52|5923.52|5926.85|5926.85|5926.85|5926.85|5923.2|5923.2|0
1658996100000|2022-07-28 08:15:00|5928.77|5928.77|5940.01|5940.01|5940.01|5940.01|5928.77|5928.77|0
1658996400000|2022-07-28 08:20:00|5941.82|5941.82|5940.74|5940.74|5941.82|5941.82|5938.8|5938.8|0
1658996700000|2022-07-28 08:25:00|5940.73|5940.73|5940.94|5940.94|5940.94|5940.94|5938.46|5938.46|0
1658997000000|2022-07-28 08:30:00|5938.36|5938.36|5934.9|5934.9|5939.06|5939.06|5934.9|5934.9|0
1658997300000|2022-07-28 08:35:00|5932.17|5932.17|5930.61|5930.61|5932.17|5932.17|5929.57|5929.57|0
1658997600000|2022-07-28 08:40:00|5930.23|5930.23|5926.73|5926.73|5930.83|5930.83|5926.73|5926.73|0
1658997900000|2022-07-28 08:45:00|5926.92|5926.92|5927.95|5927.95|5927.95|5927.95|5926.92|5926.92|0
1658998200000|2022-07-28 08:50:00|5929.17|5929.17|5936.74|5936.74|5942.58|5942.58|5929.17|5929.17|0
1658998500000|2022-07-28 08:55:00|5935.84|5935.84|5936.52|5936.52|5936.52|5936.52|5935.45|5935.45|0
1658998800000|2022-07-28 09:00:00|5935.6|5935.6|5933.25|5933.25|5935.6|5935.6|5931.28|5931.28|0
1658999100000|2022-07-28 09:05:00|5933.34|5933.34|5931.26|5931.26|5933.34|5933.34|5930.95|5930.95|0
1658999400000|2022-07-28 09:10:00|5931.52|5931.52|5925.21|5925.21|5931.59|5931.59|5925.21|5925.21|0
1658999700000|2022-07-28 09:15:00|5923.99|5923.99|5926.28|5926.28|5926.78|5926.78|5922.99|5922.99|0
1659000000000|2022-07-28 09:20:00|5925.37|5925.37|5927.12|5927.12|5927.86|5927.86|5925.37|5925.37|0
1659000300000|2022-07-28 09:25:00|5927.34|5927.34|5933.67|5933.67|5933.67|5933.67|5927.34|5927.34|0
1659000600000|2022-07-28 09:30:00|5934.39|5934.39|5937.33|5937.33|5937.33|5937.33|5934.39|5934.39|0
1659000900000|2022-07-28 09:35:00|5938.92|5938.92|5939.89|5939.89|5939.89|5939.89|5937.25|5937.25|0
1659001200000|2022-07-28 09:40:00|5938.86|5938.86|5938.06|5938.06|5938.86|5938.86|5936.81|5936.81|0
1659001500000|2022-07-28 09:45:00|5939.72|5939.72|5940.96|5940.96|5940.96|5940.96|5939.72|5939.72|0
1659001800000|2022-07-28 09:50:00|5940.4|5940.4|5938.82|5938.82|5940.4|5940.4|5938.82|5938.82|0
1659002100000|2022-07-28 09:55:00|5941.09|5941.09|5937.84|5937.84|5941.09|5941.09|5936.82|5936.82|0
1659002400000|2022-07-28 10:00:00|5940.76|5940.76|5945.19|5945.19|5946.33|5946.33|5940.76|5940.76|0
1659002700000|2022-07-28 10:05:00|5946.16|5946.16|5943.94|5943.94|5946.36|5946.36|5943.94|5943.94|0
1659003000000|2022-07-28 10:10:00|5945.95|5945.95|5947.56|5947.56|5947.56|5947.56|5945.32|5945.32|0
1659003300000|2022-07-28 10:15:00|5944.55|5944.55|5945.85|5945.85|5945.85|5945.85|5943.4|5943.4|0
1659003600000|2022-07-28 10:20:00|5946.06|5946.06|5946.39|5946.39|5946.74|5946.74|5944.97|5944.97|0
1659003900000|2022-07-28 10:25:00|5944.97|5944.97|5948.13|5948.13|5948.13|5948.13|5944.17|5944.17|0
1659004200000|2022-07-28 10:30:00|5949.45|5949.45|5946.26|5946.26|5949.45|5949.45|5943.97|5943.97|0
1659004500000|2022-07-28 10:35:00|5946.75|5946.75|5943.88|5943.88|5946.98|5946.98|5943.88|5943.88|0
1659004800000|2022-07-28 10:40:00|5943.01|5943.01|5943.11|5943.11|5943.11|5943.11|5941.74|5941.74|0
1659005100000|2022-07-28 10:45:00|5942|5942|5940.05|5940.05|5942.04|5942.04|5940.05|5940.05|0
1659005400000|2022-07-28 10:50:00|5939.8|5939.8|5941.04|5941.04|5941.04|5941.04|5937.54|5937.54|0
1659005700000|2022-07-28 10:55:00|5941.46|5941.46|5940.41|5940.41|5941.52|5941.52|5939.61|5939.61|0
1659006000000|2022-07-28 11:00:00|5940.59|5940.59|5938.43|5938.43|5941.53|5941.53|5938.43|5938.43|0
1659006300000|2022-07-28 11:05:00|5938.82|5938.82|5943.6|5943.6|5943.6|5943.6|5938.82|5938.82|0
1659006600000|2022-07-28 11:10:00|5941.28|5941.28|5942.19|5942.19|5942.19|5942.19|5939.83|5939.83|0
1659006900000|2022-07-28 11:15:00|5944.84|5944.84|5943.74|5943.74|5945.02|5945.02|5943.74|5943.74|0
1659007200000|2022-07-28 11:20:00|5943.2|5943.2|5946.46|5946.46|5946.46|5946.46|5943.2|5943.2|0
1659007500000|2022-07-28 11:25:00|5946.11|5946.11|5944.07|5944.07|5946.46|5946.46|5944.07|5944.07|0
1659007800000|2022-07-28 11:30:00|5942.15|5942.15|5944.98|5944.98|5944.98|5944.98|5941.62|5941.62|0
1659008100000|2022-07-28 11:35:00|5947.54|5947.54|5947.02|5947.02|5948.27|5948.27|5947.02|5947.02|0
1659008400000|2022-07-28 11:40:00|5947.04|5947.04|5947.31|5947.31|5950.35|5950.35|5946.76|5946.76|0
1659008700000|2022-07-28 11:45:00|5948.66|5948.66|5949.29|5949.29|5950.65|5950.65|5948.66|5948.66|0
1659009000000|2022-07-28 11:50:00|5947.79|5947.79|5944.9|5944.9|5947.79|5947.79|5944.9|5944.9|0
1659009300000|2022-07-28 11:55:00|5945.12|5945.12|5941.13|5941.13|5945.12|5945.12|5941.13|5941.13|0
1659009600000|2022-07-28 12:00:00|5940.24|5940.24|5934.9|5934.9|5940.24|5940.24|5934.9|5934.9|0
1659009900000|2022-07-28 12:05:00|5934.73|5934.73|5937.69|5937.69|5937.69|5937.69|5934.73|5934.73|0
1659010200000|2022-07-28 12:10:00|5938.36|5938.36|5936.9|5936.9|5938.36|5938.36|5936.9|5936.9|0
1659010500000|2022-07-28 12:15:00|5937.43|5937.43|5938.21|5938.21|5938.85|5938.85|5937.17|5937.17|0
1659010800000|2022-07-28 12:20:00|5938.04|5938.04|5937.43|5937.43|5938.67|5938.67|5935.74|5935.74|0
1659011100000|2022-07-28 12:25:00|5935.86|5935.86|5933.33|5933.33|5935.86|5935.86|5933.33|5933.33|0
1659011400000|2022-07-28 12:30:00|5935.44|5935.44|5934.92|5934.92|5937.34|5937.34|5934.56|5934.56|0
1659011700000|2022-07-28 12:35:00|5936.17|5936.17|5939|5939|5939|5939|5936.17|5936.17|0
1659012000000|2022-07-28 12:40:00|5939.78|5939.78|5943.45|5943.45|5943.45|5943.45|5939.78|5939.78|0
1659012300000|2022-07-28 12:45:00|5944.58|5944.58|5948.41|5948.41|5948.41|5948.41|5944.58|5944.58|0
1659012600000|2022-07-28 12:50:00|5948.44|5948.44|5952.4|5952.4|5952.4|5952.4|5947.15|5947.15|0
1659012900000|2022-07-28 12:55:00|5953.11|5953.11|5952.39|5952.39|5953.11|5953.11|5951.69|5951.69|0
1659013200000|2022-07-28 13:00:00|5954.25|5954.25|5954.51|5954.51|5954.71|5954.71|5952.81|5952.81|0
1659013500000|2022-07-28 13:05:00|5954.8|5954.8|5955.18|5955.18|5956.19|5956.19|5954.61|5954.61|0
1659013800000|2022-07-28 13:10:00|5955.27|5955.27|5958.01|5958.01|5958.01|5958.01|5955.27|5955.27|0
1659014100000|2022-07-28 13:15:00|5959.51|5959.51|5965.18|5965.18|5965.18|5965.18|5959.51|5959.51|0
1659014400000|2022-07-28 13:20:00|5965.11|5965.11|5957.94|5957.94|5965.11|5965.11|5957.94|5957.94|0
1659014700000|2022-07-28 13:25:00|5955.91|5955.91|5956.08|5956.08|5956.08|5956.08|5950.96|5950.96|0
1659015000000|2022-07-28 13:30:00|5955.36|5955.36|5951.71|5951.71|5956.69|5956.69|5951.71|5951.71|0
1659015300000|2022-07-28 13:35:00|5950.05|5950.05|5953.07|5953.07|5953.07|5953.07|5949.52|5949.52|0
1659015600000|2022-07-28 13:40:00|5951.55|5951.55|5953.12|5953.12|5954.2|5954.2|5950.16|5950.16|0
1659015900000|2022-07-28 13:45:00|5950.85|5950.85|5940.05|5940.05|5950.85|5950.85|5940.05|5940.05|0
1659016200000|2022-07-28 13:50:00|5943.36|5943.36|5936.27|5936.27|5943.99|5943.99|5936.27|5936.27|0
1659016500000|2022-07-28 13:55:00|5936.92|5936.92|5941.28|5941.28|5941.28|5941.28|5936.92|5936.92|0
1659016800000|2022-07-28 14:00:00|5942.21|5942.21|5947.01|5947.01|5948.02|5948.02|5942.21|5942.21|0
1659017100000|2022-07-28 14:05:00|5946.57|5946.57|5942.09|5942.09|5946.57|5946.57|5942.09|5942.09|0
1659017400000|2022-07-28 14:10:00|5941.83|5941.83|5942.27|5942.27|5944.4|5944.4|5941.28|5941.28|0
1659017700000|2022-07-28 14:15:00|5941.89|5941.89|5947.88|5947.88|5947.88|5947.88|5940.8|5940.8|0
1659018000000|2022-07-28 14:20:00|5946.64|5946.64|5941.6|5941.6|5946.64|5946.64|5941.6|5941.6|0
1659018300000|2022-07-28 14:25:00|5940.9|5940.9|5941.04|5941.04|5941.04|5941.04|5940.86|5940.86|0
1659018600000|2022-07-28 14:30:00|5943.42|5943.42|5938.77|5938.77|5943.42|5943.42|5938.77|5938.77|0
1659018900000|2022-07-28 14:35:00|5939.71|5939.71|5942.25|5942.25|5942.25|5942.25|5939.36|5939.36|0
1659019200000|2022-07-28 14:40:00|5940.3|5940.3|5940.03|5940.03|5942.59|5942.59|5940.03|5940.03|0
1659019500000|2022-07-28 14:45:00|5941.93|5941.93|5946.56|5946.56|5947.11|5947.11|5941.93|5941.93|0
1659019800000|2022-07-28 14:50:00|5947.46|5947.46|5950.87|5950.87|5952.01|5952.01|5947.46|5947.46|0
1659020100000|2022-07-28 14:55:00|5953.54|5953.54|5952.99|5952.99|5955.13|5955.13|5951.3|5951.3|0
1659020400000|2022-07-28 15:00:00|5954.19|5954.19|5954.1|5954.1|5954.19|5954.19|5952.49|5952.49|0
1659020700000|2022-07-28 15:05:00|5955.85|5955.85|5954.36|5954.36|5959.66|5959.66|5954.36|5954.36|0
1659021000000|2022-07-28 15:10:00|5957.02|5957.02|5955.72|5955.72|5957.02|5957.02|5953.48|5953.48|0
1659021300000|2022-07-28 15:15:00|5960.15|5960.15|5961.31|5961.31|5961.31|5961.31|5958.76|5958.76|0
1659021600000|2022-07-28 15:20:00|5959.86|5959.86|5969.56|5969.56|5969.56|5969.56|5959.86|5959.86|0
1659021900000|2022-07-28 15:25:00|5970.32|5970.32|5972.87|5972.87|5972.87|5972.87|5970.32|5970.32|0
1658992500000|2022-07-28 07:15:00|5931.83|5931.83|5933.27|5933.27|5935.02|5935.02|5931.83|5931.83|0
1658992800000|2022-07-28 07:20:00|5935.7|5935.7|5944.22|5944.22|5944.22|5944.22|5935.7|5935.7|0
1658993100000|2022-07-28 07:25:00|5944.08|5944.08|5947.28|5947.28|5947.63|5947.63|5944.08|5944.08|0
1658993400000|2022-07-28 07:30:00|5946.43|5946.43|5939.32|5939.32|5946.43|5946.43|5938.91|5938.91|0
1658993700000|2022-07-28 07:35:00|5935.94|5935.94|5930.13|5930.13|5935.94|5935.94|5930.13|5930.13|0
1658994000000|2022-07-28 07:40:00|5929.81|5929.81|5931.64|5931.64|5933.56|5933.56|5929.81|5929.81|0
1658994300000|2022-07-28 07:45:00|5932|5932|5930.94|5930.94|5932.99|5932.99|5929.28|5929.28|0
1658994600000|2022-07-28 07:50:00|5928.57|5928.57|5927.09|5927.09|5928.57|5928.57|5922.82|5922.82|0
1658994900000|2022-07-28 07:55:00|5927.63|5927.63|5931.31|5931.31|5931.5|5931.5|5927.63|5927.63|0
1658995200000|2022-07-28 08:00:00|5927.41|5927.41|5928.13|5928.13|5929.79|5929.79|5925.66|5925.66|0
1658995500000|2022-07-28 08:05:00|5927.01|5927.01|5925.25|5925.25|5927.01|5927.01|5924.83|5924.83|0
1658995800000|2022-07-28 08:10:00|5923.52|5923.52|5926.85|5926.85|5926.85|5926.85|5923.2|5923.2|0
1658996100000|2022-07-28 08:15:00|5928.77|5928.77|5940.01|5940.01|5940.01|5940.01|5928.77|5928.77|0
1658996400000|2022-07-28 08:20:00|5941.82|5941.82|5940.74|5940.74|5941.82|5941.82|5938.8|5938.8|0
1658996700000|2022-07-28 08:25:00|5940.73|5940.73|5940.94|5940.94|5940.94|5940.94|5938.46|5938.46|0
1658997000000|2022-07-28 08:30:00|5938.36|5938.36|5934.9|5934.9|5939.06|5939.06|5934.9|5934.9|0
1658997300000|2022-07-28 08:35:00|5932.17|5932.17|5930.61|5930.61|5932.17|5932.17|5929.57|5929.57|0
1658997600000|2022-07-28 08:40:00|5930.23|5930.23|5926.73|5926.73|5930.83|5930.83|5926.73|5926.73|0
1658997900000|2022-07-28 08:45:00|5926.92|5926.92|5927.95|5927.95|5927.95|5927.95|5926.92|5926.92|0
1658998200000|2022-07-28 08:50:00|5929.17|5929.17|5936.74|5936.74|5942.58|5942.58|5929.17|5929.17|0
1658998500000|2022-07-28 08:55:00|5935.84|5935.84|5936.52|5936.52|5936.52|5936.52|5935.45|5935.45|0
1658998800000|2022-07-28 09:00:00|5935.6|5935.6|5933.25|5933.25|5935.6|5935.6|5931.28|5931.28|0
1658999100000|2022-07-28 09:05:00|5933.34|5933.34|5931.26|5931.26|5933.34|5933.34|5930.95|5930.95|0
1658999400000|2022-07-28 09:10:00|5931.52|5931.52|5925.21|5925.21|5931.59|5931.59|5925.21|5925.21|0
1658999700000|2022-07-28 09:15:00|5923.99|5923.99|5926.28|5926.28|5926.78|5926.78|5922.99|5922.99|0
1659000000000|2022-07-28 09:20:00|5925.37|5925.37|5927.12|5927.12|5927.86|5927.86|5925.37|5925.37|0
1659000300000|2022-07-28 09:25:00|5927.34|5927.34|5933.67|5933.67|5933.67|5933.67|5927.34|5927.34|0
1659000600000|2022-07-28 09:30:00|5934.39|5934.39|5937.33|5937.33|5937.33|5937.33|5934.39|5934.39|0
1659000900000|2022-07-28 09:35:00|5938.92|5938.92|5939.89|5939.89|5939.89|5939.89|5937.25|5937.25|0
1659001200000|2022-07-28 09:40:00|5938.86|5938.86|5938.06|5938.06|5938.86|5938.86|5936.81|5936.81|0
1659001500000|2022-07-28 09:45:00|5939.72|5939.72|5940.96|5940.96|5940.96|5940.96|5939.72|5939.72|0
1659001800000|2022-07-28 09:50:00|5940.4|5940.4|5938.82|5938.82|5940.4|5940.4|5938.82|5938.82|0
1659002100000|2022-07-28 09:55:00|5941.09|5941.09|5937.84|5937.84|5941.09|5941.09|5936.82|5936.82|0
1659002400000|2022-07-28 10:00:00|5940.76|5940.76|5945.19|5945.19|5946.33|5946.33|5940.76|5940.76|0
1659002700000|2022-07-28 10:05:00|5946.16|5946.16|5943.94|5943.94|5946.36|5946.36|5943.94|5943.94|0
1659003000000|2022-07-28 10:10:00|5945.95|5945.95|5947.56|5947.56|5947.56|5947.56|5945.32|5945.32|0
1659003300000|2022-07-28 10:15:00|5944.55|5944.55|5945.85|5945.85|5945.85|5945.85|5943.4|5943.4|0
1659003600000|2022-07-28 10:20:00|5946.06|5946.06|5946.39|5946.39|5946.74|5946.74|5944.97|5944.97|0
1659003900000|2022-07-28 10:25:00|5944.97|5944.97|5948.13|5948.13|5948.13|5948.13|5944.17|5944.17|0
1659004200000|2022-07-28 10:30:00|5949.45|5949.45|5946.26|5946.26|5949.45|5949.45|5943.97|5943.97|0
1659004500000|2022-07-28 10:35:00|5946.75|5946.75|5943.88|5943.88|5946.98|5946.98|5943.88|5943.88|0
1659004800000|2022-07-28 10:40:00|5943.01|5943.01|5943.11|5943.11|5943.11|5943.11|5941.74|5941.74|0
1659005100000|2022-07-28 10:45:00|5942|5942|5940.05|5940.05|5942.04|5942.04|5940.05|5940.05|0
1659005400000|2022-07-28 10:50:00|5939.8|5939.8|5941.04|5941.04|5941.04|5941.04|5937.54|5937.54|0
1659005700000|2022-07-28 10:55:00|5941.46|5941.46|5940.41|5940.41|5941.52|5941.52|5939.61|5939.61|0
1659006000000|2022-07-28 11:00:00|5940.59|5940.59|5938.43|5938.43|5941.53|5941.53|5938.43|5938.43|0
1659006300000|2022-07-28 11:05:00|5938.82|5938.82|5943.6|5943.6|5943.6|5943.6|5938.82|5938.82|0
1659006600000|2022-07-28 11:10:00|5941.28|5941.28|5942.19|5942.19|5942.19|5942.19|5939.83|5939.83|0
1659006900000|2022-07-28 11:15:00|5944.84|5944.84|5943.74|5943.74|5945.02|5945.02|5943.74|5943.74|0
1659007200000|2022-07-28 11:20:00|5943.2|5943.2|5946.46|5946.46|5946.46|5946.46|5943.2|5943.2|0
1659007500000|2022-07-28 11:25:00|5946.11|5946.11|5944.07|5944.07|5946.46|5946.46|5944.07|5944.07|0
1659007800000|2022-07-28 11:30:00|5942.15|5942.15|5944.98|5944.98|5944.98|5944.98|5941.62|5941.62|0
1659008100000|2022-07-28 11:35:00|5947.54|5947.54|5947.02|5947.02|5948.27|5948.27|5947.02|5947.02|0
1659008400000|2022-07-28 11:40:00|5947.04|5947.04|5947.31|5947.31|5950.35|5950.35|5946.76|5946.76|0
1659008700000|2022-07-28 11:45:00|5948.66|5948.66|5949.29|5949.29|5950.65|5950.65|5948.66|5948.66|0
1659009000000|2022-07-28 11:50:00|5947.79|5947.79|5944.9|5944.9|5947.79|5947.79|5944.9|5944.9|0
1659009300000|2022-07-28 11:55:00|5945.12|5945.12|5941.13|5941.13|5945.12|5945.12|5941.13|5941.13|0
1659009600000|2022-07-28 12:00:00|5940.24|5940.24|5934.9|5934.9|5940.24|5940.24|5934.9|5934.9|0
1659009900000|2022-07-28 12:05:00|5934.73|5934.73|5937.69|5937.69|5937.69|5937.69|5934.73|5934.73|0
1659010200000|2022-07-28 12:10:00|5938.36|5938.36|5936.9|5936.9|5938.36|5938.36|5936.9|5936.9|0
1659010500000|2022-07-28 12:15:00|5937.43|5937.43|5938.21|5938.21|5938.85|5938.85|5937.17|5937.17|0
1659010800000|2022-07-28 12:20:00|5938.04|5938.04|5937.43|5937.43|5938.67|5938.67|5935.74|5935.74|0
1659011100000|2022-07-28 12:25:00|5935.86|5935.86|5933.33|5933.33|5935.86|5935.86|5933.33|5933.33|0
1659011400000|2022-07-28 12:30:00|5935.44|5935.44|5934.92|5934.92|5937.34|5937.34|5934.56|5934.56|0
1659011700000|2022-07-28 12:35:00|5936.17|5936.17|5939|5939|5939|5939|5936.17|5936.17|0
1659012000000|2022-07-28 12:40:00|5939.78|5939.78|5943.45|5943.45|5943.45|5943.45|5939.78|5939.78|0
1659012300000|2022-07-28 12:45:00|5944.58|5944.58|5948.41|5948.41|5948.41|5948.41|5944.58|5944.58|0
1659012600000|2022-07-28 12:50:00|5948.44|5948.44|5952.4|5952.4|5952.4|5952.4|5947.15|5947.15|0
1659012900000|2022-07-28 12:55:00|5953.11|5953.11|5952.39|5952.39|5953.11|5953.11|5951.69|5951.69|0
1659013200000|2022-07-28 13:00:00|5954.25|5954.25|5954.51|5954.51|5954.71|5954.71|5952.81|5952.81|0
1659013500000|2022-07-28 13:05:00|5954.8|5954.8|5955.18|5955.18|5956.19|5956.19|5954.61|5954.61|0
1659013800000|2022-07-28 13:10:00|5955.27|5955.27|5958.01|5958.01|5958.01|5958.01|5955.27|5955.27|0
1659014100000|2022-07-28 13:15:00|5959.51|5959.51|5965.18|5965.18|5965.18|5965.18|5959.51|5959.51|0
1659014400000|2022-07-28 13:20:00|5965.11|5965.11|5957.94|5957.94|5965.11|5965.11|5957.94|5957.94|0
1659014700000|2022-07-28 13:25:00|5955.91|5955.91|5956.08|5956.08|5956.08|5956.08|5950.96|5950.96|0
1659015000000|2022-07-28 13:30:00|5955.36|5955.36|5951.71|5951.71|5956.69|5956.69|5951.71|5951.71|0
1659015300000|2022-07-28 13:35:00|5950.05|5950.05|5953.07|5953.07|5953.07|5953.07|5949.52|5949.52|0
1659015600000|2022-07-28 13:40:00|5951.55|5951.55|5953.12|5953.12|5954.2|5954.2|5950.16|5950.16|0
1659015900000|2022-07-28 13:45:00|5950.85|5950.85|5940.05|5940.05|5950.85|5950.85|5940.05|5940.05|0
1659016200000|2022-07-28 13:50:00|5943.36|5943.36|5936.27|5936.27|5943.99|5943.99|5936.27|5936.27|0
1659016500000|2022-07-28 13:55:00|5936.92|5936.92|5941.28|5941.28|5941.28|5941.28|5936.92|5936.92|0
1659016800000|2022-07-28 14:00:00|5942.21|5942.21|5947.01|5947.01|5948.02|5948.02|5942.21|5942.21|0
1659017100000|2022-07-28 14:05:00|5946.57|5946.57|5942.09|5942.09|5946.57|5946.57|5942.09|5942.09|0
1659017400000|2022-07-28 14:10:00|5941.83|5941.83|5942.27|5942.27|5944.4|5944.4|5941.28|5941.28|0
1659017700000|2022-07-28 14:15:00|5941.89|5941.89|5947.88|5947.88|5947.88|5947.88|5940.8|5940.8|0
1659018000000|2022-07-28 14:20:00|5946.64|5946.64|5941.6|5941.6|5946.64|5946.64|5941.6|5941.6|0
1659018300000|2022-07-28 14:25:00|5940.9|5940.9|5941.04|5941.04|5941.04|5941.04|5940.86|5940.86|0
1659018600000|2022-07-28 14:30:00|5943.42|5943.42|5938.77|5938.77|5943.42|5943.42|5938.77|5938.77|0
1659018900000|2022-07-28 14:35:00|5939.71|5939.71|5942.25|5942.25|5942.25|5942.25|5939.36|5939.36|0
1659019200000|2022-07-28 14:40:00|5940.3|5940.3|5940.03|5940.03|5942.59|5942.59|5940.03|5940.03|0
1659019500000|2022-07-28 14:45:00|5941.93|5941.93|5946.56|5946.56|5947.11|5947.11|5941.93|5941.93|0
1659019800000|2022-07-28 14:50:00|5947.46|5947.46|5950.87|5950.87|5952.01|5952.01|5947.46|5947.46|0
1659020100000|2022-07-28 14:55:00|5953.54|5953.54|5952.99|5952.99|5955.13|5955.13|5951.3|5951.3|0
1659020400000|2022-07-28 15:00:00|5954.19|5954.19|5954.1|5954.1|5954.19|5954.19|5952.49|5952.49|0
1659020700000|2022-07-28 15:05:00|5955.85|5955.85|5954.36|5954.36|5959.66|5959.66|5954.36|5954.36|0
1659021000000|2022-07-28 15:10:00|5957.02|5957.02|5955.72|5955.72|5957.02|5957.02|5953.48|5953.48|0
1659021300000|2022-07-28 15:15:00|5960.15|5960.15|5961.31|5961.31|5961.31|5961.31|5958.76|5958.76|0
1659021600000|2022-07-28 15:20:00|5959.86|5959.86|5969.56|5969.56|5969.56|5969.56|5959.86|5959.86|0
1659021900000|2022-07-28 15:25:00|5970.32|5970.32|5972.87|5972.87|5972.87|5972.87|5970.32|5970.32|0
1659078900000|2022-07-29 07:15:00|6010.72|6010.72|6015.55|6015.55|6015.55|6015.55|6004.64|6004.64|0
1659079200000|2022-07-29 07:20:00|6019.21|6019.21|6021.25|6021.25|6021.25|6021.25|6018.74|6018.74|0
1659079500000|2022-07-29 07:25:00|6018.92|6018.92|6022.06|6022.06|6022.06|6022.06|6018.92|6018.92|0
1659079800000|2022-07-29 07:30:00|6021.61|6021.61|6021.93|6021.93|6021.93|6021.93|6017.98|6017.98|0
1659080100000|2022-07-29 07:35:00|6021.51|6021.51|6026.05|6026.05|6026.51|6026.51|6021.51|6021.51|0
1659080400000|2022-07-29 07:40:00|6025.55|6025.55|6025.07|6025.07|6025.71|6025.71|6024.87|6024.87|0
1659080700000|2022-07-29 07:45:00|6026.17|6026.17|6026|6026|6028.47|6028.47|6024.61|6024.61|0
1659081000000|2022-07-29 07:50:00|6026.8|6026.8|6029.53|6029.53|6029.53|6029.53|6026.63|6026.63|0
1659081300000|2022-07-29 07:55:00|6029.28|6029.28|6028.03|6028.03|6030.36|6030.36|6028.03|6028.03|0
1659081600000|2022-07-29 08:00:00|6029.51|6029.51|6034.18|6034.18|6034.18|6034.18|6029.51|6029.51|0
1659081900000|2022-07-29 08:05:00|6034.37|6034.37|6037.49|6037.49|6037.49|6037.49|6034.11|6034.11|0
1659082200000|2022-07-29 08:10:00|6039.01|6039.01|6043.99|6043.99|6044.65|6044.65|6039.01|6039.01|0
1659082500000|2022-07-29 08:15:00|6044.06|6044.06|6043.44|6043.44|6044.06|6044.06|6043.14|6043.14|0
1659082800000|2022-07-29 08:20:00|6046.86|6046.86|6041.72|6041.72|6047.64|6047.64|6041.72|6041.72|0
1659083100000|2022-07-29 08:25:00|6039.93|6039.93|6044.35|6044.35|6044.35|6044.35|6039.93|6039.93|0
1659083400000|2022-07-29 08:30:00|6044.26|6044.26|6047.49|6047.49|6047.82|6047.82|6044.26|6044.26|0
1659083700000|2022-07-29 08:35:00|6045.13|6045.13|6044.55|6044.55|6045.13|6045.13|6043.81|6043.81|0
1659084000000|2022-07-29 08:40:00|6043.25|6043.25|6040.52|6040.52|6043.25|6043.25|6040.52|6040.52|0
1659084300000|2022-07-29 08:45:00|6039.23|6039.23|6036.4|6036.4|6039.23|6039.23|6036.4|6036.4|0
1659084600000|2022-07-29 08:50:00|6035.71|6035.71|6041.22|6041.22|6042.85|6042.85|6035.71|6035.71|0
1659084900000|2022-07-29 08:55:00|6040.92|6040.92|6046.62|6046.62|6046.62|6046.62|6040.92|6040.92|0
1659085200000|2022-07-29 09:00:00|6048.1|6048.1|6052.1|6052.1|6052.1|6052.1|6047.7|6047.7|0
1659085500000|2022-07-29 09:05:00|6052.24|6052.24|6048.47|6048.47|6052.81|6052.81|6048.47|6048.47|0
1659085800000|2022-07-29 09:10:00|6048.51|6048.51|6047.27|6047.27|6049.57|6049.57|6047.27|6047.27|0
1659086100000|2022-07-29 09:15:00|6045.98|6045.98|6045.66|6045.66|6047.34|6047.34|6045.66|6045.66|0
1659086400000|2022-07-29 09:20:00|6045.59|6045.59|6037.75|6037.75|6045.59|6045.59|6037.75|6037.75|0
1659086700000|2022-07-29 09:25:00|6037.24|6037.24|6039.92|6039.92|6039.92|6039.92|6037.24|6037.24|0
1659087000000|2022-07-29 09:30:00|6040.59|6040.59|6041.94|6041.94|6041.94|6041.94|6040.45|6040.45|0
1659087300000|2022-07-29 09:35:00|6043.83|6043.83|6041.98|6041.98|6043.84|6043.84|6041.98|6041.98|0
1659087600000|2022-07-29 09:40:00|6043.14|6043.14|6047.26|6047.26|6047.42|6047.42|6043.14|6043.14|0
1659087900000|2022-07-29 09:45:00|6046.6|6046.6|6050.27|6050.27|6050.34|6050.34|6046.6|6046.6|0
1659088200000|2022-07-29 09:50:00|6051.17|6051.17|6051.49|6051.49|6052.82|6052.82|6049.34|6049.34|0
1659088500000|2022-07-29 09:55:00|6052.46|6052.46|6051.8|6051.8|6054.31|6054.31|6051.8|6051.8|0
1659088800000|2022-07-29 10:00:00|6050.87|6050.87|6050.28|6050.28|6052.08|6052.08|6049.28|6049.28|0
1659089100000|2022-07-29 10:05:00|6051.95|6051.95|6050.5|6050.5|6051.95|6051.95|6049.96|6049.96|0
1659089400000|2022-07-29 10:10:00|6050.42|6050.42|6049.09|6049.09|6050.42|6050.42|6048.42|6048.42|0
1659089700000|2022-07-29 10:15:00|6050.11|6050.11|6048.54|6048.54|6050.11|6050.11|6048.54|6048.54|0
1659090000000|2022-07-29 10:20:00|6047.79|6047.79|6047.46|6047.46|6048.15|6048.15|6047.46|6047.46|0
1659090300000|2022-07-29 10:25:00|6049.15|6049.15|6054.98|6054.98|6054.98|6054.98|6048.79|6048.79|0
1659090600000|2022-07-29 10:30:00|6056.49|6056.49|6060.67|6060.67|6060.81|6060.81|6056.49|6056.49|0
1659090900000|2022-07-29 10:35:00|6061.48|6061.48|6064.13|6064.13|6064.7|6064.7|6061.48|6061.48|0
1659091200000|2022-07-29 10:40:00|6064.1|6064.1|6064.84|6064.84|6064.84|6064.84|6064.04|6064.04|0
1659091500000|2022-07-29 10:45:00|6064.82|6064.82|6062.02|6062.02|6065.15|6065.15|6062.02|6062.02|0
1659091800000|2022-07-29 10:50:00|6060.48|6060.48|6060.88|6060.88|6062.35|6062.35|6060.48|6060.48|0
1659092100000|2022-07-29 10:55:00|6061.65|6061.65|6063.15|6063.15|6063.15|6063.15|6060.99|6060.99|0
1659092400000|2022-07-29 11:00:00|6063.41|6063.41|6063.99|6063.99|6064.24|6064.24|6062.76|6062.76|0
1659092700000|2022-07-29 11:05:00|6064.4|6064.4|6056.31|6056.31|6064.4|6064.4|6056.31|6056.31|0
1659093000000|2022-07-29 11:10:00|6055.97|6055.97|6056.31|6056.31|6056.86|6056.86|6055.97|6055.97|0
1659093300000|2022-07-29 11:15:00|6057.49|6057.49|6057.47|6057.47|6057.49|6057.49|6056.21|6056.21|0
1659093600000|2022-07-29 11:20:00|6058.13|6058.13|6056.58|6056.58|6058.13|6058.13|6055.4|6055.4|0
1659093900000|2022-07-29 11:25:00|6055.74|6055.74|6058.22|6058.22|6058.22|6058.22|6054.34|6054.34|0
1659094200000|2022-07-29 11:30:00|6057.54|6057.54|6058.46|6058.46|6058.46|6058.46|6057.21|6057.21|0
1659094500000|2022-07-29 11:35:00|6058.2|6058.2|6058.81|6058.81|6058.81|6058.81|6056.13|6056.13|0
1659094800000|2022-07-29 11:40:00|6058.37|6058.37|6057.8|6057.8|6059.07|6059.07|6057.8|6057.8|0
1659095100000|2022-07-29 11:45:00|6058.48|6058.48|6058.42|6058.42|6058.99|6058.99|6058.42|6058.42|0
1659095400000|2022-07-29 11:50:00|6059.49|6059.49|6058.56|6058.56|6059.81|6059.81|6058.56|6058.56|0
1659095700000|2022-07-29 11:55:00|6058.4|6058.4|6059.39|6059.39|6059.39|6059.39|6057.03|6057.03|0
1659096000000|2022-07-29 12:00:00|6058.19|6058.19|6058.26|6058.26|6058.26|6058.26|6055.77|6055.77|0
1659096300000|2022-07-29 12:05:00|6058.5|6058.5|6058.24|6058.24|6058.5|6058.5|6057.88|6057.88|0
1659096600000|2022-07-29 12:10:00|6057.41|6057.41|6058.38|6058.38|6058.55|6058.55|6055.55|6055.55|0
1659096900000|2022-07-29 12:15:00|6059.39|6059.39|6058.89|6058.89|6060.46|6060.46|6058.89|6058.89|0
1659097200000|2022-07-29 12:20:00|6059.55|6059.55|6059.48|6059.48|6060.51|6060.51|6059.09|6059.09|0
1659097500000|2022-07-29 12:25:00|6060.13|6060.13|6063.27|6063.27|6063.32|6063.32|6060.13|6060.13|0
1659097800000|2022-07-29 12:30:00|6062.85|6062.85|6060.69|6060.69|6062.85|6062.85|6058.5|6058.5|0
1659098100000|2022-07-29 12:35:00|6059.39|6059.39|6056.12|6056.12|6059.39|6059.39|6056.12|6056.12|0
1659098400000|2022-07-29 12:40:00|6056.6|6056.6|6059.86|6059.86|6059.86|6059.86|6056.6|6056.6|0
1659098700000|2022-07-29 12:45:00|6061.74|6061.74|6065.38|6065.38|6066.02|6066.02|6061.74|6061.74|0
1659099000000|2022-07-29 12:50:00|6066.57|6066.57|6067.96|6067.96|6068.73|6068.73|6066.57|6066.57|0
1659099300000|2022-07-29 12:55:00|6068.84|6068.84|6065.24|6065.24|6068.84|6068.84|6065.24|6065.24|0
1659099600000|2022-07-29 13:00:00|6065.85|6065.85|6062.54|6062.54|6065.85|6065.85|6061.48|6061.48|0
1659099900000|2022-07-29 13:05:00|6059.39|6059.39|6059.91|6059.91|6059.91|6059.91|6057.42|6057.42|0
1659100200000|2022-07-29 13:10:00|6059.89|6059.89|6060.09|6060.09|6061.22|6061.22|6059.41|6059.41|0
1659100500000|2022-07-29 13:15:00|6059.89|6059.89|6060.41|6060.41|6060.54|6060.54|6059.89|6059.89|0
1659100800000|2022-07-29 13:20:00|6060.42|6060.42|6067.96|6067.96|6067.96|6067.96|6060.16|6060.16|0
1659101100000|2022-07-29 13:25:00|6067.76|6067.76|6070.26|6070.26|6070.26|6070.26|6067.76|6067.76|0
1659101400000|2022-07-29 13:30:00|6070.68|6070.68|6067.31|6067.31|6071.59|6071.59|6067.31|6067.31|0
1659101700000|2022-07-29 13:35:00|6066.87|6066.87|6062.33|6062.33|6066.87|6066.87|6062.33|6062.33|0
1659102000000|2022-07-29 13:40:00|6067.06|6067.06|6078.96|6078.96|6078.96|6078.96|6067.06|6067.06|0
1659102300000|2022-07-29 13:45:00|6079.92|6079.92|6082.4|6082.4|6082.4|6082.4|6079.92|6079.92|0
1659102600000|2022-07-29 13:50:00|6082.35|6082.35|6078.58|6078.58|6082.35|6082.35|6078|6078|0
1659102900000|2022-07-29 13:55:00|6078.5|6078.5|6078.28|6078.28|6079.25|6079.25|6077.14|6077.14|0
1659103200000|2022-07-29 14:00:00|6078.17|6078.17|6078.26|6078.26|6079.03|6079.03|6078.01|6078.01|0
1659103500000|2022-07-29 14:05:00|6078.52|6078.52|6079.88|6079.88|6080.39|6080.39|6078.52|6078.52|0
1659103800000|2022-07-29 14:10:00|6082.04|6082.04|6083.31|6083.31|6084.1|6084.1|6081.87|6081.87|0
1659104100000|2022-07-29 14:15:00|6084.23|6084.23|6083.13|6083.13|6084.81|6084.81|6083.13|6083.13|0
1659104400000|2022-07-29 14:20:00|6084.28|6084.28|6085.59|6085.59|6086.12|6086.12|6084.28|6084.28|0
1659104700000|2022-07-29 14:25:00|6083.76|6083.76|6086.61|6086.61|6086.61|6086.61|6083.76|6083.76|0
1659105000000|2022-07-29 14:30:00|6086.27|6086.27|6083.72|6083.72|6086.27|6086.27|6083.72|6083.72|0
1659105300000|2022-07-29 14:35:00|6083.17|6083.17|6084.59|6084.59|6084.59|6084.59|6083.17|6083.17|0
1659105600000|2022-07-29 14:40:00|6084.84|6084.84|6085.66|6085.66|6086.77|6086.77|6084.75|6084.75|0
1659105900000|2022-07-29 14:45:00|6086.03|6086.03|6085.33|6085.33|6086.03|6086.03|6084.96|6084.96|0
1659106200000|2022-07-29 14:50:00|6082.08|6082.08|6080.24|6080.24|6082.08|6082.08|6079.94|6079.94|0
1659106500000|2022-07-29 14:55:00|6079.43|6079.43|6079.31|6079.31|6082.22|6082.22|6079.31|6079.31|0
1659106800000|2022-07-29 15:00:00|6077.68|6077.68|6075.74|6075.74|6077.68|6077.68|6075.74|6075.74|0
1659107100000|2022-07-29 15:05:00|6075.83|6075.83|6074.2|6074.2|6077.11|6077.11|6074.2|6074.2|0
1659107400000|2022-07-29 15:10:00|6074.25|6074.25|6073.4|6073.4|6075.43|6075.43|6073.4|6073.4|0
1659107700000|2022-07-29 15:15:00|6073.42|6073.42|6076.81|6076.81|6078.3|6078.3|6073.42|6073.42|0
1659108000000|2022-07-29 15:20:00|6078.74|6078.74|6079.01|6079.01|6080.51|6080.51|6078.74|6078.74|0
1659108300000|2022-07-29 15:25:00|6077.11|6077.11|6071.74|6071.74|6077.11|6077.11|6071.74|6071.74|0
1659339000000|2022-08-01 07:30:00|6035.35|6035.35|6034.65|6034.65|6035.35|6035.35|6032.01|6032.01|0
1659339300000|2022-08-01 07:35:00|6035.63|6035.63|6037.54|6037.54|6037.57|6037.57|6035.63|6035.63|0
1659339600000|2022-08-01 07:40:00|6038.7|6038.7|6049.38|6049.38|6053.12|6053.12|6038.7|6038.7|0
1659339900000|2022-08-01 07:45:00|6054.47|6054.47|6060.83|6060.83|6060.83|6060.83|6052.86|6052.86|0
1659340200000|2022-08-01 07:50:00|6057.89|6057.89|6057.99|6057.99|6059.18|6059.18|6057.18|6057.18|0
1659340500000|2022-08-01 07:55:00|6057.07|6057.07|6055.16|6055.16|6057.07|6057.07|6054.71|6054.71|0
1659340800000|2022-08-01 08:00:00|6056|6056|6056.66|6056.66|6057.89|6057.89|6056|6056|0
1659341100000|2022-08-01 08:05:00|6057.33|6057.33|6055.83|6055.83|6057.48|6057.48|6055.83|6055.83|0
1659341400000|2022-08-01 08:10:00|6054.6|6054.6|6056.52|6056.52|6058.85|6058.85|6054.6|6054.6|0
1659341700000|2022-08-01 08:15:00|6055.31|6055.31|6058.52|6058.52|6058.52|6058.52|6054.69|6054.69|0
1659342000000|2022-08-01 08:20:00|6060.36|6060.36|6063.58|6063.58|6066.42|6066.42|6060.36|6060.36|0
1659342300000|2022-08-01 08:25:00|6063.75|6063.75|6061.95|6061.95|6063.75|6063.75|6061.95|6061.95|0
1659342600000|2022-08-01 08:30:00|6059.88|6059.88|6059.01|6059.01|6059.92|6059.92|6059.01|6059.01|0
1659342900000|2022-08-01 08:35:00|6059.21|6059.21|6057.82|6057.82|6059.21|6059.21|6057.16|6057.16|0
1659343200000|2022-08-01 08:40:00|6059.37|6059.37|6057.35|6057.35|6059.37|6059.37|6056.66|6056.66|0
1659343500000|2022-08-01 08:45:00|6056.63|6056.63|6053.87|6053.87|6056.63|6056.63|6053.87|6053.87|0
1659343800000|2022-08-01 08:50:00|6052.14|6052.14|6048.32|6048.32|6052.14|6052.14|6048.32|6048.32|0
1659344100000|2022-08-01 08:55:00|6047.66|6047.66|6045.19|6045.19|6048.09|6048.09|6045.19|6045.19|0
1659344400000|2022-08-01 09:00:00|6044.85|6044.85|6045.38|6045.38|6045.61|6045.61|6043.6|6043.6|0
1659344700000|2022-08-01 09:05:00|6047.44|6047.44|6048.89|6048.89|6049.23|6049.23|6047.44|6047.44|0
1659345000000|2022-08-01 09:10:00|6048.4|6048.4|6048.49|6048.49|6050.23|6050.23|6048.4|6048.4|0
1659345300000|2022-08-01 09:15:00|6047.29|6047.29|6046.27|6046.27|6047.29|6047.29|6046.04|6046.04|0
1659345600000|2022-08-01 09:20:00|6046.67|6046.67|6047.39|6047.39|6047.65|6047.65|6046.03|6046.03|0
1659345900000|2022-08-01 09:25:00|6048.23|6048.23|6048.75|6048.75|6049.18|6049.18|6048.23|6048.23|0
1659346200000|2022-08-01 09:30:00|6047.38|6047.38|6048.48|6048.48|6048.48|6048.48|6046.39|6046.39|0
1659346500000|2022-08-01 09:35:00|6049.01|6049.01|6052.53|6052.53|6052.53|6052.53|6049.01|6049.01|0
1659346800000|2022-08-01 09:40:00|6052.86|6052.86|6050.46|6050.46|6052.86|6052.86|6050.46|6050.46|0
1659347100000|2022-08-01 09:45:00|6049.94|6049.94|6050.23|6050.23|6050.6|6050.6|6049.56|6049.56|0
1659347400000|2022-08-01 09:50:00|6050.69|6050.69|6052.66|6052.66|6053.99|6053.99|6050.69|6050.69|0
1659347700000|2022-08-01 09:55:00|6051.33|6051.33|6052.11|6052.11|6052.11|6052.11|6051.04|6051.04|0
1659348000000|2022-08-01 10:00:00|6054.11|6054.11|6053.45|6053.45|6056.98|6056.98|6053.45|6053.45|0
1659348300000|2022-08-01 10:05:00|6053.74|6053.74|6052.95|6052.95|6054.3|6054.3|6052.31|6052.31|0
1659348600000|2022-08-01 10:10:00|6051.42|6051.42|6054.97|6054.97|6054.97|6054.97|6051.42|6051.42|0
1659348900000|2022-08-01 10:15:00|6053.31|6053.31|6054.42|6054.42|6055.15|6055.15|6053.31|6053.31|0
1659349200000|2022-08-01 10:20:00|6054|6054|6046.6|6046.6|6054|6054|6046.6|6046.6|0
1659349500000|2022-08-01 10:25:00|6045.48|6045.48|6044.65|6044.65|6045.55|6045.55|6044.45|6044.45|0
1659349800000|2022-08-01 10:30:00|6044.21|6044.21|6040.72|6040.72|6044.21|6044.21|6040.72|6040.72|0
1659350100000|2022-08-01 10:35:00|6041.16|6041.16|6035.75|6035.75|6041.16|6041.16|6035.75|6035.75|0
1659350400000|2022-08-01 10:40:00|6037.27|6037.27|6042.67|6042.67|6042.67|6042.67|6037.08|6037.08|0
1659350700000|2022-08-01 10:45:00|6041.06|6041.06|6042.41|6042.41|6042.41|6042.41|6041.06|6041.06|0
1659351000000|2022-08-01 10:50:00|6041.19|6041.19|6038.38|6038.38|6041.19|6041.19|6038.04|6038.04|0
1659351300000|2022-08-01 10:55:00|6039.1|6039.1|6039.62|6039.62|6040.46|6040.46|6037.1|6037.1|0
1659351600000|2022-08-01 11:00:00|6041.66|6041.66|6041.97|6041.97|6042.68|6042.68|6041.45|6041.45|0
1659351900000|2022-08-01 11:05:00|6041.69|6041.69|6039.85|6039.85|6041.69|6041.69|6039.81|6039.81|0
1659352200000|2022-08-01 11:10:00|6040.01|6040.01|6041.87|6041.87|6041.87|6041.87|6039.91|6039.91|0
1659352500000|2022-08-01 11:15:00|6042.52|6042.52|6040.92|6040.92|6043.27|6043.27|6040.92|6040.92|0
1659352800000|2022-08-01 11:20:00|6040.47|6040.47|6037.57|6037.57|6040.59|6040.59|6037.57|6037.57|0
1659353100000|2022-08-01 11:25:00|6038.18|6038.18|6041.01|6041.01|6041.07|6041.07|6038.18|6038.18|0
1659353400000|2022-08-01 11:30:00|6041.07|6041.07|6038.11|6038.11|6041.07|6041.07|6038.11|6038.11|0
1659353700000|2022-08-01 11:35:00|6037.74|6037.74|6032.75|6032.75|6037.74|6037.74|6032.57|6032.57|0
1659354000000|2022-08-01 11:40:00|6034.14|6034.14|6035.8|6035.8|6035.8|6035.8|6034.14|6034.14|0
1659354300000|2022-08-01 11:45:00|6035.54|6035.54|6032.13|6032.13|6035.54|6035.54|6032.13|6032.13|0
1659354600000|2022-08-01 11:50:00|6031.07|6031.07|6030.43|6030.43|6031.07|6031.07|6030.3|6030.3|0
1659354900000|2022-08-01 11:55:00|6030.36|6030.36|6028.69|6028.69|6030.36|6030.36|6028.59|6028.59|0
1659355200000|2022-08-01 12:00:00|6029.5|6029.5|6026.87|6026.87|6030|6030|6026.87|6026.87|0
1659355500000|2022-08-01 12:05:00|6026.8|6026.8|6024.7|6024.7|6026.8|6026.8|6022.34|6022.34|0
1659355800000|2022-08-01 12:10:00|6023.85|6023.85|6025.55|6025.55|6025.55|6025.55|6023.85|6023.85|0
1659356100000|2022-08-01 12:15:00|6025.18|6025.18|6023.32|6023.32|6025.18|6025.18|6022.48|6022.48|0
1659356400000|2022-08-01 12:20:00|6023.5|6023.5|6021.6|6021.6|6023.9|6023.9|6021.6|6021.6|0
1659356700000|2022-08-01 12:25:00|6020.57|6020.57|6020.65|6020.65|6021.71|6021.71|6020.41|6020.41|0
1659357000000|2022-08-01 12:30:00|6021.26|6021.26|6017.68|6017.68|6021.34|6021.34|6017.68|6017.68|0
1659357300000|2022-08-01 12:35:00|6017.16|6017.16|6021.12|6021.12|6021.37|6021.37|6017.16|6017.16|0
1659357600000|2022-08-01 12:40:00|6021.74|6021.74|6019.8|6019.8|6021.74|6021.74|6019.8|6019.8|0
1659357900000|2022-08-01 12:45:00|6019.95|6019.95|6016.84|6016.84|6020.24|6020.24|6016.84|6016.84|0
1659358200000|2022-08-01 12:50:00|6014.77|6014.77|6009.66|6009.66|6014.77|6014.77|6009.66|6009.66|0
1659358500000|2022-08-01 12:55:00|6010.03|6010.03|6009.44|6009.44|6010.03|6010.03|6008.42|6008.42|0
1659358800000|2022-08-01 13:00:00|6009.78|6009.78|6007.07|6007.07|6009.78|6009.78|6006.89|6006.89|0
1659359100000|2022-08-01 13:05:00|6005.34|6005.34|6003.98|6003.98|6006.34|6006.34|6003.98|6003.98|0
1659359400000|2022-08-01 13:10:00|6003.77|6003.77|6002.7|6002.7|6005.74|6005.74|6002.7|6002.7|0
1659359700000|2022-08-01 13:15:00|6001.36|6001.36|6001.94|6001.94|6001.99|6001.99|6000.37|6000.37|0
1659360000000|2022-08-01 13:20:00|6000.87|6000.87|6002.8|6002.8|6002.8|6002.8|5999.3|5999.3|0
1659360300000|2022-08-01 13:25:00|6002.59|6002.59|6003.43|6003.43|6005.5|6005.5|6002.59|6002.59|0
1659360600000|2022-08-01 13:30:00|6001.91|6001.91|5995.46|5995.46|6001.91|6001.91|5994.18|5994.18|0
1659360900000|2022-08-01 13:35:00|5999.01|5999.01|5995.51|5995.51|5999.28|5999.28|5995.51|5995.51|0
1659361200000|2022-08-01 13:40:00|5994.73|5994.73|6002.46|6002.46|6002.51|6002.51|5994.73|5994.73|0
1659361500000|2022-08-01 13:45:00|6001.42|6001.42|6004.32|6004.32|6004.32|6004.32|6000.48|6000.48|0
1659361800000|2022-08-01 13:50:00|6003.46|6003.46|6011.07|6011.07|6011.07|6011.07|6003.46|6003.46|0
1659362100000|2022-08-01 13:55:00|6009.98|6009.98|6010.27|6010.27|6010.27|6010.27|6007.03|6007.03|0
1659362400000|2022-08-01 14:00:00|6010.91|6010.91|6015.46|6015.46|6016.59|6016.59|6010.91|6010.91|0
1659362700000|2022-08-01 14:05:00|6016.69|6016.69|6020.18|6020.18|6020.57|6020.57|6016.69|6016.69|0
1659363000000|2022-08-01 14:10:00|6020.26|6020.26|6025.46|6025.46|6025.49|6025.49|6020.26|6020.26|0
1659363300000|2022-08-01 14:15:00|6024.95|6024.95|6025.52|6025.52|6028.17|6028.17|6024.95|6024.95|0
1659363600000|2022-08-01 14:20:00|6024.83|6024.83|6025.91|6025.91|6025.91|6025.91|6021.66|6021.66|0
1659363900000|2022-08-01 14:25:00|6026.28|6026.28|6025.03|6025.03|6026.28|6026.28|6024.78|6024.78|0
1659364200000|2022-08-01 14:30:00|6024.62|6024.62|6022.1|6022.1|6025.38|6025.38|6022.1|6022.1|0
1659364500000|2022-08-01 14:35:00|6023.33|6023.33|6030.89|6030.89|6030.89|6030.89|6023.33|6023.33|0
1659364800000|2022-08-01 14:40:00|6030.55|6030.55|6033.14|6033.14|6033.24|6033.24|6030.55|6030.55|0
1659365100000|2022-08-01 14:45:00|6032.41|6032.41|6038.23|6038.23|6038.23|6038.23|6032.41|6032.41|0
1659365400000|2022-08-01 14:50:00|6036.9|6036.9|6036.91|6036.91|6036.91|6036.91|6036.09|6036.09|0
1659365700000|2022-08-01 14:55:00|6038.07|6038.07|6037.15|6037.15|6038.07|6038.07|6036.3|6036.3|0
1659366000000|2022-08-01 15:00:00|6038.73|6038.73|6038.95|6038.95|6040.16|6040.16|6038.34|6038.34|0
1659366300000|2022-08-01 15:05:00|6040.07|6040.07|6034.32|6034.32|6040.07|6040.07|6034.32|6034.32|0
1659366600000|2022-08-01 15:10:00|6035.08|6035.08|6034.91|6034.91|6035.08|6035.08|6033.74|6033.74|0
1659366900000|2022-08-01 15:15:00|6035.27|6035.27|6032.79|6032.79|6035.27|6035.27|6032.79|6032.79|0
1659367200000|2022-08-01 15:20:00|6033.27|6033.27|6039.69|6039.69|6039.69|6039.69|6033.27|6033.27|0
1659367500000|2022-08-01 15:25:00|6040.4|6040.4|6040.6|6040.6|6040.6|6040.6|6040.38|6040.38|0
1659424500000|2022-08-02 07:15:00|6018.34|6018.34|6013.23|6013.23|6019.39|6019.39|6013.23|6013.23|0
1659424800000|2022-08-02 07:20:00|6011.06|6011.06|6011.23|6011.23|6011.23|6011.23|6008.29|6008.29|0
1659425100000|2022-08-02 07:25:00|6011.18|6011.18|6011.08|6011.08|6012.92|6012.92|6011.04|6011.04|0
1659425400000|2022-08-02 07:30:00|6011.72|6011.72|6008.02|6008.02|6011.83|6011.83|6008.02|6008.02|0
1659425700000|2022-08-02 07:35:00|6004.82|6004.82|5996.68|5996.68|6004.82|6004.82|5996.68|5996.68|0
1659426000000|2022-08-02 07:40:00|5996.43|5996.43|5992.73|5992.73|5998.4|5998.4|5992.73|5992.73|0
1659426300000|2022-08-02 07:45:00|5991|5991|5994.34|5994.34|5994.34|5994.34|5991|5991|0
1659426600000|2022-08-02 07:50:00|5994.71|5994.71|5993.37|5993.37|5994.82|5994.82|5993.37|5993.37|0
1659426900000|2022-08-02 07:55:00|5993.86|5993.86|5993.5|5993.5|5997.56|5997.56|5993.3|5993.3|0
1659427200000|2022-08-02 08:00:00|5992.79|5992.79|5993.62|5993.62|5995.17|5995.17|5992.79|5992.79|0
1659427500000|2022-08-02 08:05:00|5991.78|5991.78|5988.84|5988.84|5991.78|5991.78|5988.84|5988.84|0
1659427800000|2022-08-02 08:10:00|5989.58|5989.58|5990.31|5990.31|5992.83|5992.83|5989.58|5989.58|0
1659428100000|2022-08-02 08:15:00|5990.62|5990.62|5985.23|5985.23|5990.62|5990.62|5985|5985|0
1659428400000|2022-08-02 08:20:00|5985.55|5985.55|5985.31|5985.31|5985.55|5985.55|5984.11|5984.11|0
1659428700000|2022-08-02 08:25:00|5986.05|5986.05|5988.16|5988.16|5988.16|5988.16|5985.77|5985.77|0
1659429000000|2022-08-02 08:30:00|5988.41|5988.41|5983.81|5983.81|5988.41|5988.41|5983.81|5983.81|0
1659429300000|2022-08-02 08:35:00|5981.67|5981.67|5972.59|5972.59|5981.67|5981.67|5972.59|5972.59|0
1659429600000|2022-08-02 08:40:00|5969.98|5969.98|5972.98|5972.98|5972.98|5972.98|5969.98|5969.98|0
1659429900000|2022-08-02 08:45:00|5972.34|5972.34|5968.72|5968.72|5972.34|5972.34|5968.72|5968.72|0
1659430200000|2022-08-02 08:50:00|5969.19|5969.19|5968.6|5968.6|5969.31|5969.31|5968.6|5968.6|0
1659430500000|2022-08-02 08:55:00|5969.38|5969.38|5968.83|5968.83|5969.96|5969.96|5968.83|5968.83|0
1659430800000|2022-08-02 09:00:00|5969.01|5969.01|5969.54|5969.54|5969.54|5969.54|5968.4|5968.4|0
1659431100000|2022-08-02 09:05:00|5970.35|5970.35|5971.53|5971.53|5971.53|5971.53|5970.35|5970.35|0
1659431400000|2022-08-02 09:10:00|5968.12|5968.12|5967.69|5967.69|5968.12|5968.12|5967.39|5967.39|0
1659431700000|2022-08-02 09:15:00|5969.29|5969.29|5974.26|5974.26|5974.26|5974.26|5969.29|5969.29|0
1659432000000|2022-08-02 09:20:00|5974.27|5974.27|5971.31|5971.31|5974.27|5974.27|5971.31|5971.31|0
1659432300000|2022-08-02 09:25:00|5971.06|5971.06|5970.35|5970.35|5971.06|5971.06|5968.89|5968.89|0
1659432600000|2022-08-02 09:30:00|5973.56|5973.56|5968.62|5968.62|5973.56|5973.56|5968.62|5968.62|0
1659432900000|2022-08-02 09:35:00|5967.92|5967.92|5969.36|5969.36|5969.36|5969.36|5967.79|5967.79|0
1659433200000|2022-08-02 09:40:00|5968.41|5968.41|5965.41|5965.41|5968.41|5968.41|5965.22|5965.22|0
1659433500000|2022-08-02 09:45:00|5965.92|5965.92|5965.53|5965.53|5966.66|5966.66|5965.53|5965.53|0
1659433800000|2022-08-02 09:50:00|5964.49|5964.49|5962.83|5962.83|5964.6|5964.6|5962.83|5962.83|0
1659434100000|2022-08-02 09:55:00|5962.37|5962.37|5961.49|5961.49|5962.37|5962.37|5960.68|5960.68|0
1659434400000|2022-08-02 10:00:00|5961.04|5961.04|5964.28|5964.28|5964.28|5964.28|5961.04|5961.04|0
1659434700000|2022-08-02 10:05:00|5964.8|5964.8|5963.99|5963.99|5965.46|5965.46|5963.57|5963.57|0
1659435000000|2022-08-02 10:10:00|5965.54|5965.54|5963.61|5963.61|5965.54|5965.54|5963.61|5963.61|0
1659435300000|2022-08-02 10:15:00|5963.33|5963.33|5961.46|5961.46|5963.96|5963.96|5961.46|5961.46|0
1659435600000|2022-08-02 10:20:00|5961.1|5961.1|5962.37|5962.37|5963.11|5963.11|5961.1|5961.1|0
1659435900000|2022-08-02 10:25:00|5962.72|5962.72|5960.27|5960.27|5962.72|5962.72|5960.27|5960.27|0
1659436200000|2022-08-02 10:30:00|5959.45|5959.45|5960.23|5960.23|5960.23|5960.23|5958.11|5958.11|0
1659436500000|2022-08-02 10:35:00|5959.43|5959.43|5953.62|5953.62|5959.43|5959.43|5952.8|5952.8|0
1659436800000|2022-08-02 10:40:00|5954.1|5954.1|5954.66|5954.66|5955.05|5955.05|5954.09|5954.09|0
1659437100000|2022-08-02 10:45:00|5953.86|5953.86|5955.44|5955.44|5955.48|5955.48|5953.86|5953.86|0
1659437400000|2022-08-02 10:50:00|5952.91|5952.91|5953.59|5953.59|5953.59|5953.59|5952.09|5952.09|0
1659437700000|2022-08-02 10:55:00|5953.66|5953.66|5953.05|5953.05|5953.66|5953.66|5951.47|5951.47|0
1659438000000|2022-08-02 11:00:00|5955.38|5955.38|5956.74|5956.74|5957.03|5957.03|5955|5955|0
1659438300000|2022-08-02 11:05:00|5957.41|5957.41|5956.14|5956.14|5957.41|5957.41|5956.14|5956.14|0
1659438600000|2022-08-02 11:10:00|5955.29|5955.29|5955.82|5955.82|5956.14|5956.14|5955.29|5955.29|0
1659438900000|2022-08-02 11:15:00|5955.58|5955.58|5954.31|5954.31|5955.94|5955.94|5954.31|5954.31|0
1659439200000|2022-08-02 11:20:00|5954.13|5954.13|5955.16|5955.16|5955.64|5955.64|5954.13|5954.13|0
1659439500000|2022-08-02 11:25:00|5956.51|5956.51|5954.91|5954.91|5956.51|5956.51|5954.33|5954.33|0
1659439800000|2022-08-02 11:30:00|5954.85|5954.85|5954.82|5954.82|5955.31|5955.31|5954.73|5954.73|0
1659440100000|2022-08-02 11:35:00|5954.5|5954.5|5951.88|5951.88|5954.51|5954.51|5951.67|5951.67|0
1659440400000|2022-08-02 11:40:00|5950.86|5950.86|5949.84|5949.84|5950.86|5950.86|5949.84|5949.84|0
1659440700000|2022-08-02 11:45:00|5948.51|5948.51|5949.69|5949.69|5949.85|5949.85|5948.51|5948.51|0
1659441000000|2022-08-02 11:50:00|5949.5|5949.5|5949.85|5949.85|5949.85|5949.85|5948.86|5948.86|0
1659441300000|2022-08-02 11:55:00|5948.85|5948.85|5946.87|5946.87|5948.85|5948.85|5946.87|5946.87|0
1659441600000|2022-08-02 12:00:00|5945.73|5945.73|5946.27|5946.27|5946.27|5946.27|5944.32|5944.32|0
1659441900000|2022-08-02 12:05:00|5946.83|5946.83|5944.81|5944.81|5946.94|5946.94|5944.81|5944.81|0
1659442200000|2022-08-02 12:10:00|5944.61|5944.61|5943.14|5943.14|5944.61|5944.61|5943.14|5943.14|0
1659442500000|2022-08-02 12:15:00|5942.7|5942.7|5944.02|5944.02|5944.02|5944.02|5942.7|5942.7|0
1659442800000|2022-08-02 12:20:00|5943.5|5943.5|5946|5946|5946|5946|5943.29|5943.29|0
1659443100000|2022-08-02 12:25:00|5946.74|5946.74|5947.01|5947.01|5947.82|5947.82|5946.12|5946.12|0
1659443400000|2022-08-02 12:30:00|5947.13|5947.13|5948.41|5948.41|5949.48|5949.48|5947.13|5947.13|0
1659443700000|2022-08-02 12:35:00|5947.04|5947.04|5948.38|5948.38|5948.38|5948.38|5947.04|5947.04|0
1659444000000|2022-08-02 12:40:00|5948.01|5948.01|5948.7|5948.7|5950.04|5950.04|5948.01|5948.01|0
1659444300000|2022-08-02 12:45:00|5948.39|5948.39|5951.39|5951.39|5951.39|5951.39|5948.39|5948.39|0
1659444600000|2022-08-02 12:50:00|5949.74|5949.74|5949.09|5949.09|5949.76|5949.76|5948.07|5948.07|0
1659444900000|2022-08-02 12:55:00|5947.7|5947.7|5950.79|5950.79|5950.79|5950.79|5946.73|5946.73|0
1659445200000|2022-08-02 13:00:00|5952.5|5952.5|5952.06|5952.06|5953.23|5953.23|5952.06|5952.06|0
1659445500000|2022-08-02 13:05:00|5951.79|5951.79|5953.19|5953.19|5953.19|5953.19|5950.97|5950.97|0
1659445800000|2022-08-02 13:10:00|5953.39|5953.39|5954.88|5954.88|5955.11|5955.11|5953.39|5953.39|0
1659446100000|2022-08-02 13:15:00|5956.28|5956.28|5956.18|5956.18|5957.1|5957.1|5955.33|5955.33|0
1659446400000|2022-08-02 13:20:00|5959.59|5959.59|5958.55|5958.55|5959.59|5959.59|5957.6|5957.6|0
1659446700000|2022-08-02 13:25:00|5958.6|5958.6|5956.54|5956.54|5958.6|5958.6|5955.65|5955.65|0
1659447000000|2022-08-02 13:30:00|5956.07|5956.07|5969.15|5969.15|5969.15|5969.15|5955.35|5955.35|0
1659447300000|2022-08-02 13:35:00|5969.81|5969.81|5966.58|5966.58|5969.81|5969.81|5966.06|5966.06|0
1659447600000|2022-08-02 13:40:00|5970.09|5970.09|5966.34|5966.34|5973.43|5973.43|5966.34|5966.34|0
1659447900000|2022-08-02 13:45:00|5965.27|5965.27|5975.54|5975.54|5978.53|5978.53|5965.27|5965.27|0
1659448200000|2022-08-02 13:50:00|5974.28|5974.28|5969.44|5969.44|5974.28|5974.28|5969.44|5969.44|0
1659448500000|2022-08-02 13:55:00|5967.38|5967.38|5971.81|5971.81|5971.81|5971.81|5965.79|5965.79|0
1659448800000|2022-08-02 14:00:00|5970.58|5970.58|5968.99|5968.99|5970.58|5970.58|5967.64|5967.64|0
1659449100000|2022-08-02 14:05:00|5969.96|5969.96|5974.42|5974.42|5975.48|5975.48|5969.96|5969.96|0
1659449400000|2022-08-02 14:10:00|5972.9|5972.9|5972.48|5972.48|5973.07|5973.07|5972.12|5972.12|0
1659449700000|2022-08-02 14:15:00|5973.07|5973.07|5974.03|5974.03|5975.07|5975.07|5973.07|5973.07|0
1659450000000|2022-08-02 14:20:00|5975.38|5975.38|5976.42|5976.42|5977.92|5977.92|5975.38|5975.38|0
1659450300000|2022-08-02 14:25:00|5973.7|5973.7|5979.51|5979.51|5979.51|5979.51|5973.7|5973.7|0
1659450600000|2022-08-02 14:30:00|5981.11|5981.11|5976.92|5976.92|5981.38|5981.38|5976.92|5976.92|0
1659450900000|2022-08-02 14:35:00|5975.57|5975.57|5970.46|5970.46|5975.57|5975.57|5970.46|5970.46|0
1659451200000|2022-08-02 14:40:00|5970.44|5970.44|5971.33|5971.33|5971.33|5971.33|5969.68|5969.68|0
1659451500000|2022-08-02 14:45:00|5972.15|5972.15|5969.52|5969.52|5972.15|5972.15|5969.52|5969.52|0
1659451800000|2022-08-02 14:50:00|5970.12|5970.12|5973.93|5973.93|5973.93|5973.93|5970.12|5970.12|0
1659452100000|2022-08-02 14:55:00|5974.01|5974.01|5976.23|5976.23|5977.33|5977.33|5974.01|5974.01|0
1659452400000|2022-08-02 15:00:00|5977.74|5977.74|5973.92|5973.92|5978.69|5978.69|5973.92|5973.92|0
1659452700000|2022-08-02 15:05:00|5974.86|5974.86|5971.35|5971.35|5974.86|5974.86|5971.35|5971.35|0
1659453000000|2022-08-02 15:10:00|5970.69|5970.69|5969.13|5969.13|5970.69|5970.69|5969.02|5969.02|0
1659453300000|2022-08-02 15:15:00|5966.97|5966.97|5966.83|5966.83|5969.12|5969.12|5966.83|5966.83|0
1659453600000|2022-08-02 15:20:00|5968.68|5968.68|5965.33|5965.33|5970.69|5970.69|5965.33|5965.33|0
1659453900000|2022-08-02 15:25:00|5966.17|5966.17|5971.54|5971.54|5971.54|5971.54|5966.17|5966.17|0
1659510900000|2022-08-03 07:15:00|5974.2|5974.2|5981.07|5981.07|5983.52|5983.52|5974.2|5974.2|0
1659511200000|2022-08-03 07:20:00|5984.85|5984.85|5979.74|5979.74|5984.85|5984.85|5979.74|5979.74|0
1659511500000|2022-08-03 07:25:00|5981.15|5981.15|5983.51|5983.51|5983.51|5983.51|5980.73|5980.73|0
1659511800000|2022-08-03 07:30:00|5980.72|5980.72|5981.9|5981.9|5985.08|5985.08|5980.72|5980.72|0
1659512100000|2022-08-03 07:35:00|5980.66|5980.66|5976.92|5976.92|5980.66|5980.66|5976.92|5976.92|0
1659512400000|2022-08-03 07:40:00|5975.46|5975.46|5983.24|5983.24|5983.24|5983.24|5975.46|5975.46|0
1659512700000|2022-08-03 07:45:00|5981.19|5981.19|5981.38|5981.38|5983.39|5983.39|5981.19|5981.19|0
1659513000000|2022-08-03 07:50:00|5980.87|5980.87|5974.78|5974.78|5980.87|5980.87|5974.78|5974.78|0
1659513300000|2022-08-03 07:55:00|5975.17|5975.17|5972.97|5972.97|5975.17|5975.17|5972.97|5972.97|0
1659513600000|2022-08-03 08:00:00|5973.57|5973.57|5970.91|5970.91|5973.83|5973.83|5969.41|5969.41|0
1659513900000|2022-08-03 08:05:00|5970.49|5970.49|5964.07|5964.07|5970.49|5970.49|5964.07|5964.07|0
1659514200000|2022-08-03 08:10:00|5963.15|5963.15|5961.06|5961.06|5964.3|5964.3|5961.06|5961.06|0
1659514500000|2022-08-03 08:15:00|5961.84|5961.84|5965.01|5965.01|5965.55|5965.55|5961.84|5961.84|0
1659514800000|2022-08-03 08:20:00|5966.01|5966.01|5967.98|5967.98|5967.98|5967.98|5965.02|5965.02|0
1659515100000|2022-08-03 08:25:00|5968.24|5968.24|5969.82|5969.82|5971.34|5971.34|5968.24|5968.24|0
1659515400000|2022-08-03 08:30:00|5968.14|5968.14|5972.93|5972.93|5972.93|5972.93|5968.14|5968.14|0
1659515700000|2022-08-03 08:35:00|5972.98|5972.98|5976.61|5976.61|5976.61|5976.61|5972.98|5972.98|0
1659516000000|2022-08-03 08:40:00|5980.66|5980.66|5980.76|5980.76|5981.9|5981.9|5980.13|5980.13|0
1659516300000|2022-08-03 08:45:00|5980.17|5980.17|5988.19|5988.19|5988.19|5988.19|5980.17|5980.17|0
1659516600000|2022-08-03 08:50:00|5983.32|5983.32|5986.1|5986.1|5986.1|5986.1|5982.32|5982.32|0
1659516900000|2022-08-03 08:55:00|5986.96|5986.96|5984.85|5984.85|5986.96|5986.96|5984.05|5984.05|0
1659517200000|2022-08-03 09:00:00|5984.02|5984.02|5982.18|5982.18|5984.03|5984.03|5982.18|5982.18|0
1659517500000|2022-08-03 09:05:00|5982.13|5982.13|5992.77|5992.77|5992.77|5992.77|5982.13|5982.13|0
1659517800000|2022-08-03 09:10:00|5993.13|5993.13|5994.94|5994.94|5995.3|5995.3|5993.13|5993.13|0
1659518100000|2022-08-03 09:15:00|5994.91|5994.91|5997.83|5997.83|5997.86|5997.86|5994.75|5994.75|0
1659518400000|2022-08-03 09:20:00|5997.5|5997.5|5997.53|5997.53|5997.53|5997.53|5996.87|5996.87|0
1659518700000|2022-08-03 09:25:00|5998.69|5998.69|5999.75|5999.75|5999.75|5999.75|5997.88|5997.88|0
1659519000000|2022-08-03 09:30:00|5999.13|5999.13|5998.18|5998.18|5999.13|5999.13|5997.67|5997.67|0
1659519300000|2022-08-03 09:35:00|5998|5998|6002.69|6002.69|6002.69|6002.69|5998|5998|0
1659519600000|2022-08-03 09:40:00|6002.39|6002.39|6003.96|6003.96|6003.96|6003.96|6002.01|6002.01|0
1659519900000|2022-08-03 09:45:00|6003.36|6003.36|6004.73|6004.73|6004.73|6004.73|6003.36|6003.36|0
1659520200000|2022-08-03 09:50:00|6003.11|6003.11|6002.46|6002.46|6004.32|6004.32|6002.46|6002.46|0
1659520500000|2022-08-03 09:55:00|6002.3|6002.3|6002.36|6002.36|6002.91|6002.91|6002.3|6002.3|0
1659520800000|2022-08-03 10:00:00|6003.87|6003.87|5999.53|5999.53|6003.87|6003.87|5999.53|5999.53|0
1659521100000|2022-08-03 10:05:00|5999.09|5999.09|6000.29|6000.29|6000.46|6000.46|5999.09|5999.09|0
1659521400000|2022-08-03 10:10:00|6000.49|6000.49|6001.87|6001.87|6001.87|6001.87|6000.33|6000.33|0
1659521700000|2022-08-03 10:15:00|6000.98|6000.98|6000.78|6000.78|6001.96|6001.96|6000.73|6000.73|0
1659522000000|2022-08-03 10:20:00|6001.41|6001.41|6002.4|6002.4|6002.4|6002.4|6001.41|6001.41|0
1659522300000|2022-08-03 10:25:00|6002.31|6002.31|5999.7|5999.7|6002.31|6002.31|5999.29|5999.29|0
1659522600000|2022-08-03 10:30:00|6000.7|6000.7|6002.81|6002.81|6002.81|6002.81|5999.04|5999.04|0
1659522900000|2022-08-03 10:35:00|6003.29|6003.29|6006.81|6006.81|6006.81|6006.81|6003.16|6003.16|0
1659523200000|2022-08-03 10:40:00|6006.69|6006.69|6004.69|6004.69|6006.69|6006.69|6004.69|6004.69|0
1659523500000|2022-08-03 10:45:00|6002.43|6002.43|6006.66|6006.66|6006.66|6006.66|6002.43|6002.43|0
1659523800000|2022-08-03 10:50:00|6006.67|6006.67|6004.17|6004.17|6007.09|6007.09|6004.17|6004.17|0
1659524100000|2022-08-03 10:55:00|6003.78|6003.78|6002.56|6002.56|6004.8|6004.8|6002.34|6002.34|0
1659524400000|2022-08-03 11:00:00|6003.24|6003.24|6007.02|6007.02|6007.02|6007.02|6003.24|6003.24|0
1659524700000|2022-08-03 11:05:00|6007.54|6007.54|6008.46|6008.46|6010.12|6010.12|6007.54|6007.54|0
1659525000000|2022-08-03 11:10:00|6008.75|6008.75|6007.65|6007.65|6009.94|6009.94|6007.51|6007.51|0
1659525300000|2022-08-03 11:15:00|6007.8|6007.8|6010.98|6010.98|6012.27|6012.27|6007.8|6007.8|0
1659525600000|2022-08-03 11:20:00|6011.54|6011.54|6011.51|6011.51|6011.89|6011.89|6011.23|6011.23|0
1659525900000|2022-08-03 11:25:00|6011.36|6011.36|6011.87|6011.87|6011.87|6011.87|6010.13|6010.13|0
1659526200000|2022-08-03 11:30:00|6011.8|6011.8|6010.02|6010.02|6011.8|6011.8|6010.02|6010.02|0
1659526500000|2022-08-03 11:35:00|6008.89|6008.89|6008.01|6008.01|6009.22|6009.22|6008.01|6008.01|0
1659526800000|2022-08-03 11:40:00|6008.21|6008.21|6010.01|6010.01|6010.01|6010.01|6008.12|6008.12|0
1659527100000|2022-08-03 11:45:00|6010.25|6010.25|6009.02|6009.02|6010.25|6010.25|6009.02|6009.02|0
1659527400000|2022-08-03 11:50:00|6006.88|6006.88|6006.61|6006.61|6006.88|6006.88|6006.47|6006.47|0
1659527700000|2022-08-03 11:55:00|6006.45|6006.45|6005.04|6005.04|6006.45|6006.45|6005.04|6005.04|0
1659528000000|2022-08-03 12:00:00|6004.16|6004.16|6002.03|6002.03|6004.16|6004.16|6002.03|6002.03|0
1659528300000|2022-08-03 12:05:00|5999.68|5999.68|5998.41|5998.41|6000.84|6000.84|5998.41|5998.41|0
1659528600000|2022-08-03 12:10:00|5999.08|5999.08|6002.45|6002.45|6002.45|6002.45|5997.81|5997.81|0
1659528900000|2022-08-03 12:15:00|6004.25|6004.25|6006.72|6006.72|6006.72|6006.72|6004.25|6004.25|0
1659529200000|2022-08-03 12:20:00|6007.12|6007.12|6006.99|6006.99|6007.89|6007.89|6006.99|6006.99|0
1659529500000|2022-08-03 12:25:00|6003.65|6003.65|6004.71|6004.71|6004.71|6004.71|6003.3|6003.3|0
1659529800000|2022-08-03 12:30:00|6007.09|6007.09|6004.93|6004.93|6007.09|6007.09|6004.93|6004.93|0
1659530100000|2022-08-03 12:35:00|6005.36|6005.36|6004.38|6004.38|6005.36|6005.36|6002.61|6002.61|0
1659530400000|2022-08-03 12:40:00|6005.94|6005.94|6003.25|6003.25|6006.18|6006.18|6003.25|6003.25|0
1659530700000|2022-08-03 12:45:00|6004.2|6004.2|6006.87|6006.87|6006.87|6006.87|6004.13|6004.13|0
1659531000000|2022-08-03 12:50:00|6007.35|6007.35|6005.95|6005.95|6007.35|6007.35|6005.68|6005.68|0
1659531300000|2022-08-03 12:55:00|6006.56|6006.56|6009.21|6009.21|6009.62|6009.62|6006.56|6006.56|0
1659531600000|2022-08-03 13:00:00|6008.07|6008.07|6012.5|6012.5|6012.5|6012.5|6008.07|6008.07|0
1659531900000|2022-08-03 13:05:00|6016.19|6016.19|6018.43|6018.43|6018.43|6018.43|6015.67|6015.67|0
1659532200000|2022-08-03 13:10:00|6018.77|6018.77|6022.35|6022.35|6022.35|6022.35|6018.77|6018.77|0
1659532500000|2022-08-03 13:15:00|6024.62|6024.62|6019.82|6019.82|6024.62|6024.62|6019.82|6019.82|0
1659532800000|2022-08-03 13:20:00|6018.9|6018.9|6021.12|6021.12|6021.12|6021.12|6018.9|6018.9|0
1659533100000|2022-08-03 13:25:00|6022.62|6022.62|6019.6|6019.6|6022.62|6022.62|6019.6|6019.6|0
1659533400000|2022-08-03 13:30:00|6018.44|6018.44|6020|6020|6020|6020|6016.58|6016.58|0
1659533700000|2022-08-03 13:35:00|6018.32|6018.32|6020.04|6020.04|6020.66|6020.66|6018.32|6018.32|0
1659534000000|2022-08-03 13:40:00|6019.26|6019.26|6017.54|6017.54|6019.26|6019.26|6016.18|6016.18|0
1659534300000|2022-08-03 13:45:00|6017.55|6017.55|6014.45|6014.45|6018.27|6018.27|6012.85|6012.85|0
1659534600000|2022-08-03 13:50:00|6011.94|6011.94|6012.7|6012.7|6012.7|6012.7|6010.32|6010.32|0
1659534900000|2022-08-03 13:55:00|6011.24|6011.24|6013|6013|6013|6013|6011.24|6011.24|0
1659535200000|2022-08-03 14:00:00|6009.68|6009.68|6022.94|6022.94|6022.94|6022.94|6009.05|6009.05|0
1659535500000|2022-08-03 14:05:00|6023.2|6023.2|6025.14|6025.14|6025.6|6025.6|6023.2|6023.2|0
1659535800000|2022-08-03 14:10:00|6023.91|6023.91|6025.17|6025.17|6025.31|6025.31|6022.9|6022.9|0
1659536100000|2022-08-03 14:15:00|6024.54|6024.54|6016.95|6016.95|6024.54|6024.54|6016.58|6016.58|0
1659536400000|2022-08-03 14:20:00|6013.88|6013.88|6014.85|6014.85|6014.85|6014.85|6013.36|6013.36|0
1659536700000|2022-08-03 14:25:00|6013.87|6013.87|6012.7|6012.7|6013.87|6013.87|6011.14|6011.14|0
1659537000000|2022-08-03 14:30:00|6011.2|6011.2|6009.52|6009.52|6013.77|6013.77|6009.52|6009.52|0
1659537300000|2022-08-03 14:35:00|6009.36|6009.36|6010.28|6010.28|6010.28|6010.28|6007.18|6007.18|0
1659537600000|2022-08-03 14:40:00|6011.12|6011.12|6013.64|6013.64|6013.64|6013.64|6010.78|6010.78|0
1659537900000|2022-08-03 14:45:00|6014.93|6014.93|6012.49|6012.49|6014.93|6014.93|6012.49|6012.49|0
1659538200000|2022-08-03 14:50:00|6015.96|6015.96|6019.31|6019.31|6019.78|6019.78|6015.96|6015.96|0
1659538500000|2022-08-03 14:55:00|6018.74|6018.74|6018.74|6018.74|6019.33|6019.33|6018.62|6018.62|0
1659538800000|2022-08-03 15:00:00|6017.79|6017.79|6021.36|6021.36|6021.82|6021.82|6017.79|6017.79|0
1659539100000|2022-08-03 15:05:00|6022.3|6022.3|6023.75|6023.75|6024.93|6024.93|6022.3|6022.3|0
1659539400000|2022-08-03 15:10:00|6023.47|6023.47|6026.53|6026.53|6026.53|6026.53|6023.12|6023.12|0
1659539700000|2022-08-03 15:15:00|6026.25|6026.25|6027.72|6027.72|6028.2|6028.2|6026.25|6026.25|0
1659540000000|2022-08-03 15:20:00|6027.01|6027.01|6027.18|6027.18|6029.36|6029.36|6027.01|6027.01|0
1659540300000|2022-08-03 15:25:00|6025.71|6025.71|6030.77|6030.77|6030.77|6030.77|6022.5|6022.5|0
1659597300000|2022-08-04 07:15:00|6062.88|6062.88|6064.3|6064.3|6071.45|6071.45|6062.88|6062.88|0
1659597600000|2022-08-04 07:20:00|6065.36|6065.36|6062.1|6062.1|6065.36|6065.36|6060.85|6060.85|0
1659597900000|2022-08-04 07:25:00|6062.3|6062.3|6075.79|6075.79|6076.47|6076.47|6062.3|6062.3|0
1659598200000|2022-08-04 07:30:00|6073.72|6073.72|6081.94|6081.94|6081.94|6081.94|6073.72|6073.72|0
1659598500000|2022-08-04 07:35:00|6079.42|6079.42|6077.54|6077.54|6079.43|6079.43|6077.54|6077.54|0
1659598800000|2022-08-04 07:40:00|6076.81|6076.81|6063.04|6063.04|6076.81|6076.81|6063.04|6063.04|0
1659599100000|2022-08-04 07:45:00|6063.6|6063.6|6073.95|6073.95|6073.95|6073.95|6063.6|6063.6|0
1659599400000|2022-08-04 07:50:00|6076.53|6076.53|6076.93|6076.93|6077.43|6077.43|6076.29|6076.29|0
1659599700000|2022-08-04 07:55:00|6076.23|6076.23|6074.43|6074.43|6076.23|6076.23|6072.62|6072.62|0
1659600000000|2022-08-04 08:00:00|6074.14|6074.14|6076.84|6076.84|6077.68|6077.68|6074.14|6074.14|0
1659600300000|2022-08-04 08:05:00|6075.97|6075.97|6071.92|6071.92|6075.97|6075.97|6071.92|6071.92|0
1659600600000|2022-08-04 08:10:00|6073.11|6073.11|6072.74|6072.74|6073.33|6073.33|6071.58|6071.58|0
1659600900000|2022-08-04 08:15:00|6074.11|6074.11|6071.74|6071.74|6074.11|6074.11|6071.39|6071.39|0
1659601200000|2022-08-04 08:20:00|6072.42|6072.42|6070.82|6070.82|6072.42|6072.42|6070.82|6070.82|0
1659601500000|2022-08-04 08:25:00|6069.59|6069.59|6069.04|6069.04|6070.16|6070.16|6069.04|6069.04|0
1659601800000|2022-08-04 08:30:00|6068.64|6068.64|6065.77|6065.77|6069.66|6069.66|6065.77|6065.77|0
1659602100000|2022-08-04 08:35:00|6065.88|6065.88|6063.24|6063.24|6065.88|6065.88|6062.01|6062.01|0
1659602400000|2022-08-04 08:40:00|6063.15|6063.15|6060.95|6060.95|6063.15|6063.15|6060.66|6060.66|0
1659602700000|2022-08-04 08:45:00|6060.45|6060.45|6062.16|6062.16|6063.01|6063.01|6060.45|6060.45|0
1659603000000|2022-08-04 08:50:00|6063.71|6063.71|6065.42|6065.42|6065.42|6065.42|6063.55|6063.55|0
1659603300000|2022-08-04 08:55:00|6065.73|6065.73|6065.25|6065.25|6067.14|6067.14|6065.25|6065.25|0
1659603600000|2022-08-04 09:00:00|6064.71|6064.71|6063.71|6063.71|6065.15|6065.15|6063.71|6063.71|0
1659603900000|2022-08-04 09:05:00|6063.68|6063.68|6065.06|6065.06|6065.56|6065.56|6063.68|6063.68|0
1659604200000|2022-08-04 09:10:00|6064.9|6064.9|6057.22|6057.22|6064.9|6064.9|6057.22|6057.22|0
1659604500000|2022-08-04 09:15:00|6055.24|6055.24|6056.36|6056.36|6056.36|6056.36|6054.4|6054.4|0
1659604800000|2022-08-04 09:20:00|6056.81|6056.81|6052.8|6052.8|6057.75|6057.75|6052.8|6052.8|0
1659605100000|2022-08-04 09:25:00|6052.85|6052.85|6053.24|6053.24|6053.24|6053.24|6051.5|6051.5|0
1659605400000|2022-08-04 09:30:00|6053.38|6053.38|6056.19|6056.19|6057.71|6057.71|6052.96|6052.96|0
1659605700000|2022-08-04 09:35:00|6056.8|6056.8|6058.2|6058.2|6058.2|6058.2|6056.54|6056.54|0
1659606000000|2022-08-04 09:40:00|6059.01|6059.01|6064.23|6064.23|6064.23|6064.23|6059.01|6059.01|0
1659606300000|2022-08-04 09:45:00|6065.47|6065.47|6066.25|6066.25|6066.25|6066.25|6064.43|6064.43|0
1659606600000|2022-08-04 09:50:00|6068.42|6068.42|6069.01|6069.01|6069.94|6069.94|6068.42|6068.42|0
1659606900000|2022-08-04 09:55:00|6068.66|6068.66|6072.16|6072.16|6072.84|6072.84|6068.66|6068.66|0
1659607200000|2022-08-04 10:00:00|6073.58|6073.58|6077.47|6077.47|6078.32|6078.32|6073.58|6073.58|0
1659607500000|2022-08-04 10:05:00|6079.32|6079.32|6078.01|6078.01|6080.18|6080.18|6078.01|6078.01|0
1659607800000|2022-08-04 10:10:00|6077.71|6077.71|6077.98|6077.98|6077.98|6077.98|6076.6|6076.6|0
1659608100000|2022-08-04 10:15:00|6080.15|6080.15|6083.95|6083.95|6084.5|6084.5|6080.15|6080.15|0
1659608400000|2022-08-04 10:20:00|6083.65|6083.65|6085.27|6085.27|6085.51|6085.51|6083.65|6083.65|0
1659608700000|2022-08-04 10:25:00|6085.66|6085.66|6084.96|6084.96|6085.66|6085.66|6083.68|6083.68|0
1659609000000|2022-08-04 10:30:00|6087.38|6087.38|6087.45|6087.45|6088.6|6088.6|6087.38|6087.38|0
1659609300000|2022-08-04 10:35:00|6084.45|6084.45|6084.01|6084.01|6084.45|6084.45|6083.48|6083.48|0
1659609600000|2022-08-04 10:40:00|6085.13|6085.13|6088.2|6088.2|6088.74|6088.74|6085.13|6085.13|0
1659609900000|2022-08-04 10:45:00|6087.76|6087.76|6086.22|6086.22|6088.27|6088.27|6085.21|6085.21|0
1659610200000|2022-08-04 10:50:00|6086.93|6086.93|6087.94|6087.94|6087.94|6087.94|6086.71|6086.71|0
1659610500000|2022-08-04 10:55:00|6088.51|6088.51|6090.05|6090.05|6090.05|6090.05|6088.43|6088.43|0
1659610800000|2022-08-04 11:00:00|6092.63|6092.63|6085.67|6085.67|6092.63|6092.63|6085.67|6085.67|0
1659611100000|2022-08-04 11:05:00|6086.45|6086.45|6091.52|6091.52|6091.52|6091.52|6086.45|6086.45|0
1659611400000|2022-08-04 11:10:00|6091.58|6091.58|6079.82|6079.82|6091.58|6091.58|6079.82|6079.82|0
1659611700000|2022-08-04 11:15:00|6080.83|6080.83|6085.09|6085.09|6085.09|6085.09|6080.83|6080.83|0
1659612000000|2022-08-04 11:20:00|6088.19|6088.19|6089.92|6089.92|6089.92|6089.92|6088.19|6088.19|0
1659612300000|2022-08-04 11:25:00|6089.09|6089.09|6091.27|6091.27|6091.67|6091.67|6089.09|6089.09|0
1659612600000|2022-08-04 11:30:00|6091.82|6091.82|6091.22|6091.22|6093.27|6093.27|6091.22|6091.22|0
1659612900000|2022-08-04 11:35:00|6090.93|6090.93|6093.12|6093.12|6093.12|6093.12|6090.55|6090.55|0
1659613200000|2022-08-04 11:40:00|6093.49|6093.49|6098.82|6098.82|6098.82|6098.82|6093.49|6093.49|0
1659613500000|2022-08-04 11:45:00|6099.24|6099.24|6096.32|6096.32|6099.24|6099.24|6096.12|6096.12|0
1659613800000|2022-08-04 11:50:00|6096.67|6096.67|6099.87|6099.87|6099.87|6099.87|6096.15|6096.15|0
1659614100000|2022-08-04 11:55:00|6100.24|6100.24|6098.68|6098.68|6100.24|6100.24|6098.43|6098.43|0
1659614400000|2022-08-04 12:00:00|6098.2|6098.2|6096.31|6096.31|6098.2|6098.2|6096.31|6096.31|0
1659614700000|2022-08-04 12:05:00|6097.09|6097.09|6101.99|6101.99|6101.99|6101.99|6097.09|6097.09|0
1659615000000|2022-08-04 12:10:00|6101.08|6101.08|6100.55|6100.55|6101.19|6101.19|6100.55|6100.55|0
1659615300000|2022-08-04 12:15:00|6101.12|6101.12|6100.88|6100.88|6101.12|6101.12|6100.42|6100.42|0
1659615600000|2022-08-04 12:20:00|6100.76|6100.76|6100.03|6100.03|6101.51|6101.51|6100.03|6100.03|0
1659615900000|2022-08-04 12:25:00|6100.09|6100.09|6103.03|6103.03|6103.03|6103.03|6100.09|6100.09|0
1659616200000|2022-08-04 12:30:00|6104.99|6104.99|6104.74|6104.74|6106.24|6106.24|6104.74|6104.74|0
1659616500000|2022-08-04 12:35:00|6105.04|6105.04|6103.45|6103.45|6105.04|6105.04|6103.45|6103.45|0
1659616800000|2022-08-04 12:40:00|6103.11|6103.11|6102.57|6102.57|6103.11|6103.11|6102.49|6102.49|0
1659617100000|2022-08-04 12:45:00|6104.09|6104.09|6104.76|6104.76|6104.76|6104.76|6103.41|6103.41|0
1659617400000|2022-08-04 12:50:00|6105.01|6105.01|6105.06|6105.06|6105.06|6105.06|6104.27|6104.27|0
1659617700000|2022-08-04 12:55:00|6104.65|6104.65|6103.02|6103.02|6105.27|6105.27|6102.87|6102.87|0
1659618000000|2022-08-04 13:00:00|6102.66|6102.66|6098.99|6098.99|6102.66|6102.66|6098.99|6098.99|0
1659618300000|2022-08-04 13:05:00|6098.25|6098.25|6091.34|6091.34|6098.25|6098.25|6091.34|6091.34|0
1659618600000|2022-08-04 13:10:00|6091.49|6091.49|6092.71|6092.71|6092.71|6092.71|6091.22|6091.22|0
1659618900000|2022-08-04 13:15:00|6092.81|6092.81|6095.15|6095.15|6095.15|6095.15|6092.81|6092.81|0
1659619200000|2022-08-04 13:20:00|6094.8|6094.8|6095.9|6095.9|6097.63|6097.63|6094.8|6094.8|0
1659619500000|2022-08-04 13:25:00|6094.73|6094.73|6092.43|6092.43|6096.02|6096.02|6092.43|6092.43|0
1659619800000|2022-08-04 13:30:00|6091.81|6091.81|6094.88|6094.88|6094.88|6094.88|6091.45|6091.45|0
1659620100000|2022-08-04 13:35:00|6096.02|6096.02|6099.76|6099.76|6102.87|6102.87|6096.02|6096.02|0
1659620400000|2022-08-04 13:40:00|6097.56|6097.56|6102.5|6102.5|6104.05|6104.05|6097.56|6097.56|0
1659620700000|2022-08-04 13:45:00|6103.82|6103.82|6097.42|6097.42|6103.98|6103.98|6097.42|6097.42|0
1659621000000|2022-08-04 13:50:00|6095.85|6095.85|6094.51|6094.51|6096.22|6096.22|6094.5|6094.5|0
1659621300000|2022-08-04 13:55:00|6096.39|6096.39|6098.36|6098.36|6098.36|6098.36|6095.97|6095.97|0
1659621600000|2022-08-04 14:00:00|6097.35|6097.35|6097.63|6097.63|6097.94|6097.94|6096.94|6096.94|0
1659621900000|2022-08-04 14:05:00|6096.84|6096.84|6092.06|6092.06|6096.84|6096.84|6092.06|6092.06|0
1659622200000|2022-08-04 14:10:00|6093.01|6093.01|6093.72|6093.72|6094.76|6094.76|6093.01|6093.01|0
1659622500000|2022-08-04 14:15:00|6093.76|6093.76|6087.32|6087.32|6094.62|6094.62|6087.32|6087.32|0
1659622800000|2022-08-04 14:20:00|6087.63|6087.63|6089.4|6089.4|6089.4|6089.4|6087.63|6087.63|0
1659623100000|2022-08-04 14:25:00|6089.35|6089.35|6086.86|6086.86|6089.35|6089.35|6086.86|6086.86|0
1659623400000|2022-08-04 14:30:00|6087.35|6087.35|6087.77|6087.77|6088.79|6088.79|6087.27|6087.27|0
1659623700000|2022-08-04 14:35:00|6086.42|6086.42|6083.54|6083.54|6086.42|6086.42|6083.11|6083.11|0
1659624000000|2022-08-04 14:40:00|6081.85|6081.85|6083.2|6083.2|6084.53|6084.53|6081.58|6081.58|0
1659624300000|2022-08-04 14:45:00|6084.72|6084.72|6087.57|6087.57|6087.57|6087.57|6084.13|6084.13|0
1659624600000|2022-08-04 14:50:00|6087.43|6087.43|6087.11|6087.11|6088.76|6088.76|6087.1|6087.1|0
1659624900000|2022-08-04 14:55:00|6086.55|6086.55|6089.92|6089.92|6090.68|6090.68|6086.55|6086.55|0
1659625200000|2022-08-04 15:00:00|6094.46|6094.46|6091.4|6091.4|6095.47|6095.47|6091.4|6091.4|0
1659625500000|2022-08-04 15:05:00|6092.04|6092.04|6092.32|6092.32|6092.95|6092.95|6092.04|6092.04|0
1659625800000|2022-08-04 15:10:00|6092.81|6092.81|6090.61|6090.61|6094.44|6094.44|6090.52|6090.52|0
1659626100000|2022-08-04 15:15:00|6090.52|6090.52|6091.89|6091.89|6091.89|6091.89|6089.94|6089.94|0
1659626400000|2022-08-04 15:20:00|6091.12|6091.12|6091.29|6091.29|6092.55|6092.55|6091.12|6091.12|0
1659626700000|2022-08-04 15:25:00|6090.45|6090.45|6090.39|6090.39|6091.55|6091.55|6090.39|6090.39|0
1659683700000|2022-08-05 07:15:00|6099.74|6099.74|6099.42|6099.42|6102.94|6102.94|6099.42|6099.42|0
1659684000000|2022-08-05 07:20:00|6097.69|6097.69|6093.76|6093.76|6097.69|6097.69|6093.76|6093.76|0
1659684300000|2022-08-05 07:25:00|6091.22|6091.22|6089.36|6089.36|6092.43|6092.43|6087.95|6087.95|0
1659684600000|2022-08-05 07:30:00|6089.18|6089.18|6090.02|6090.02|6091.05|6091.05|6089.18|6089.18|0
1659684900000|2022-08-05 07:35:00|6090.66|6090.66|6096.17|6096.17|6096.91|6096.91|6090.66|6090.66|0
1659685200000|2022-08-05 07:40:00|6097.2|6097.2|6095.23|6095.23|6098.23|6098.23|6095.23|6095.23|0
1659685500000|2022-08-05 07:45:00|6095.68|6095.68|6096.45|6096.45|6097.35|6097.35|6095.68|6095.68|0
1659685800000|2022-08-05 07:50:00|6096.64|6096.64|6102.44|6102.44|6102.44|6102.44|6096.64|6096.64|0
1659686100000|2022-08-05 07:55:00|6102.94|6102.94|6111.91|6111.91|6111.91|6111.91|6102.94|6102.94|0
1659686400000|2022-08-05 08:00:00|6111.42|6111.42|6108.71|6108.71|6112|6112|6107.98|6107.98|0
1659686700000|2022-08-05 08:05:00|6109.48|6109.48|6108.56|6108.56|6109.48|6109.48|6108.56|6108.56|0
1659687000000|2022-08-05 08:10:00|6108.75|6108.75|6106.44|6106.44|6108.75|6108.75|6106.44|6106.44|0
1659687300000|2022-08-05 08:15:00|6106.97|6106.97|6106.16|6106.16|6108.28|6108.28|6106.16|6106.16|0
1659687600000|2022-08-05 08:20:00|6105.85|6105.85|6108.1|6108.1|6109.41|6109.41|6105.85|6105.85|0
1659687900000|2022-08-05 08:25:00|6109.38|6109.38|6104.37|6104.37|6110.47|6110.47|6104.37|6104.37|0
1659688200000|2022-08-05 08:30:00|6103.97|6103.97|6102.07|6102.07|6103.97|6103.97|6101.74|6101.74|0
1659688500000|2022-08-05 08:35:00|6102.09|6102.09|6103.26|6103.26|6103.26|6103.26|6101.82|6101.82|0
1659688800000|2022-08-05 08:40:00|6104.26|6104.26|6102.99|6102.99|6104.26|6104.26|6102.99|6102.99|0
1659689100000|2022-08-05 08:45:00|6102.39|6102.39|6102.46|6102.46|6102.93|6102.93|6102.39|6102.39|0
1659689400000|2022-08-05 08:50:00|6102.71|6102.71|6101.96|6101.96|6102.87|6102.87|6101.93|6101.93|0
1659689700000|2022-08-05 08:55:00|6103.15|6103.15|6104.44|6104.44|6105.09|6105.09|6103.15|6103.15|0
1659690000000|2022-08-05 09:00:00|6102.94|6102.94|6103.6|6103.6|6104.44|6104.44|6102.94|6102.94|0
1659690300000|2022-08-05 09:05:00|6104.25|6104.25|6106.68|6106.68|6106.68|6106.68|6104.15|6104.15|0
1659690600000|2022-08-05 09:10:00|6106.76|6106.76|6105.74|6105.74|6106.76|6106.76|6105.25|6105.25|0
1659690900000|2022-08-05 09:15:00|6105.68|6105.68|6106.97|6106.97|6107.63|6107.63|6105.68|6105.68|0
1659691200000|2022-08-05 09:20:00|6106.52|6106.52|6106.11|6106.11|6106.7|6106.7|6106.11|6106.11|0
1659691500000|2022-08-05 09:25:00|6106.19|6106.19|6105.75|6105.75|6106.36|6106.36|6105.74|6105.74|0
1659691800000|2022-08-05 09:30:00|6104.77|6104.77|6103.67|6103.67|6104.77|6104.77|6102.99|6102.99|0
1659692100000|2022-08-05 09:35:00|6103.79|6103.79|6101.49|6101.49|6103.79|6103.79|6101.49|6101.49|0
1659692400000|2022-08-05 09:40:00|6102.15|6102.15|6101.38|6101.38|6102.15|6102.15|6100.78|6100.78|0
1659692700000|2022-08-05 09:45:00|6101.85|6101.85|6098|6098|6101.85|6101.85|6095.9|6095.9|0
1659693000000|2022-08-05 09:50:00|6097.47|6097.47|6101.09|6101.09|6101.09|6101.09|6097.47|6097.47|0
1659693300000|2022-08-05 09:55:00|6101.96|6101.96|6101.89|6101.89|6102.96|6102.96|6101.89|6101.89|0
1659693600000|2022-08-05 10:00:00|6101.87|6101.87|6100.13|6100.13|6101.87|6101.87|6100.13|6100.13|0
1659693900000|2022-08-05 10:05:00|6100.21|6100.21|6100.33|6100.33|6100.54|6100.54|6100.15|6100.15|0
1659694200000|2022-08-05 10:10:00|6100.59|6100.59|6101.49|6101.49|6101.92|6101.92|6100.59|6100.59|0
1659694500000|2022-08-05 10:15:00|6097.78|6097.78|6097.67|6097.67|6097.94|6097.94|6097.67|6097.67|0
1659694800000|2022-08-05 10:20:00|6098.33|6098.33|6099.53|6099.53|6099.6|6099.6|6098.33|6098.33|0
1659695100000|2022-08-05 10:25:00|6100.02|6100.02|6103.84|6103.84|6103.84|6103.84|6099.24|6099.24|0
1659695400000|2022-08-05 10:30:00|6106.04|6106.04|6107.18|6107.18|6107.18|6107.18|6106.04|6106.04|0
1659695700000|2022-08-05 10:35:00|6107.44|6107.44|6105.37|6105.37|6107.79|6107.79|6105.37|6105.37|0
1659696000000|2022-08-05 10:40:00|6104.7|6104.7|6105.2|6105.2|6105.2|6105.2|6102.99|6102.99|0
1659696300000|2022-08-05 10:45:00|6105.46|6105.46|6105.6|6105.6|6105.6|6105.6|6105.12|6105.12|0
1659696600000|2022-08-05 10:50:00|6105.07|6105.07|6107.41|6107.41|6107.41|6107.41|6104.72|6104.72|0
1659696900000|2022-08-05 10:55:00|6109.64|6109.64|6106.56|6106.56|6109.64|6109.64|6106.56|6106.56|0
1659697200000|2022-08-05 11:00:00|6107.61|6107.61|6113.49|6113.49|6120.78|6120.78|6107.61|6107.61|0
1659697500000|2022-08-05 11:05:00|6115.65|6115.65|6116.45|6116.45|6118.48|6118.48|6115.65|6115.65|0
1659697800000|2022-08-05 11:10:00|6111.79|6111.79|6109.84|6109.84|6111.79|6111.79|6109.84|6109.84|0
1659698100000|2022-08-05 11:15:00|6107.4|6107.4|6106.9|6106.9|6107.4|6107.4|6104.24|6104.24|0
1659698400000|2022-08-05 11:20:00|6107.69|6107.69|6108.29|6108.29|6108.64|6108.64|6107.63|6107.63|0
1659698700000|2022-08-05 11:25:00|6108.12|6108.12|6107.54|6107.54|6109.07|6109.07|6107.54|6107.54|0
1659699000000|2022-08-05 11:30:00|6107.3|6107.3|6106.7|6106.7|6107.3|6107.3|6103.7|6103.7|0
1659699300000|2022-08-05 11:35:00|6106.6|6106.6|6109.28|6109.28|6109.28|6109.28|6106.6|6106.6|0
1659699600000|2022-08-05 11:40:00|6108.93|6108.93|6108.44|6108.44|6108.93|6108.93|6106.88|6106.88|0
1659699900000|2022-08-05 11:45:00|6109.02|6109.02|6110.31|6110.31|6111.78|6111.78|6109.02|6109.02|0
1659700200000|2022-08-05 11:50:00|6107.65|6107.65|6108.32|6108.32|6108.32|6108.32|6107.58|6107.58|0
1659700500000|2022-08-05 11:55:00|6108.04|6108.04|6108.32|6108.32|6108.32|6108.32|6106.84|6106.84|0
1659700800000|2022-08-05 12:00:00|6108.33|6108.33|6107.61|6107.61|6108.33|6108.33|6105.79|6105.79|0
1659701100000|2022-08-05 12:05:00|6107.19|6107.19|6105.52|6105.52|6107.19|6107.19|6105.3|6105.3|0
1659701400000|2022-08-05 12:10:00|6104.93|6104.93|6104.9|6104.9|6105.58|6105.58|6104.9|6104.9|0
1659701700000|2022-08-05 12:15:00|6105|6105|6105.05|6105.05|6106.31|6106.31|6105|6105|0
1659702000000|2022-08-05 12:20:00|6105.08|6105.08|6102.56|6102.56|6106.98|6106.98|6102.56|6102.56|0
1659702300000|2022-08-05 12:25:00|6101.18|6101.18|6099.57|6099.57|6101.18|6101.18|6099.57|6099.57|0
1659702600000|2022-08-05 12:30:00|6097.32|6097.32|6081.2|6081.2|6097.32|6097.32|6080.7|6080.7|0
1659702900000|2022-08-05 12:35:00|6076.18|6076.18|6078.3|6078.3|6078.3|6078.3|6074.43|6074.43|0
1659703200000|2022-08-05 12:40:00|6076.31|6076.31|6076.45|6076.45|6078.04|6078.04|6075.58|6075.58|0
1659703500000|2022-08-05 12:45:00|6075.56|6075.56|6065.34|6065.34|6075.56|6075.56|6065.34|6065.34|0
1659703800000|2022-08-05 12:50:00|6063.05|6063.05|6058.17|6058.17|6064.95|6064.95|6058.17|6058.17|0
1659704100000|2022-08-05 12:55:00|6055.1|6055.1|6049.89|6049.89|6055.1|6055.1|6049.89|6049.89|0
1659704400000|2022-08-05 13:00:00|6049.91|6049.91|6052.41|6052.41|6053.12|6053.12|6049.91|6049.91|0
1659704700000|2022-08-05 13:05:00|6053.62|6053.62|6054.44|6054.44|6054.44|6054.44|6053.62|6053.62|0
1659705000000|2022-08-05 13:10:00|6054.54|6054.54|6053.31|6053.31|6054.54|6054.54|6053.31|6053.31|0
1659705300000|2022-08-05 13:15:00|6050.66|6050.66|6055.26|6055.26|6055.26|6055.26|6050.66|6050.66|0
1659705600000|2022-08-05 13:20:00|6054.96|6054.96|6054.79|6054.79|6056.78|6056.78|6054.79|6054.79|0
1659705900000|2022-08-05 13:25:00|6055.02|6055.02|6054.73|6054.73|6055.02|6055.02|6053.59|6053.59|0
1659706200000|2022-08-05 13:30:00|6056.18|6056.18|6062.59|6062.59|6062.59|6062.59|6056.18|6056.18|0
1659706500000|2022-08-05 13:35:00|6061.91|6061.91|6066.39|6066.39|6066.39|6066.39|6061.91|6061.91|0
1659706800000|2022-08-05 13:40:00|6066.68|6066.68|6063.2|6063.2|6066.68|6066.68|6061.42|6061.42|0
1659707100000|2022-08-05 13:45:00|6064.55|6064.55|6058.02|6058.02|6064.55|6064.55|6058.02|6058.02|0
1659707400000|2022-08-05 13:50:00|6056.65|6056.65|6058.41|6058.41|6058.41|6058.41|6056.33|6056.33|0
1659707700000|2022-08-05 13:55:00|6057.54|6057.54|6056.9|6056.9|6058.33|6058.33|6056.51|6056.51|0
1659708000000|2022-08-05 14:00:00|6057.77|6057.77|6053.4|6053.4|6057.77|6057.77|6053.4|6053.4|0
1659708300000|2022-08-05 14:05:00|6056.13|6056.13|6056.72|6056.72|6059.52|6059.52|6056.13|6056.13|0
1659708600000|2022-08-05 14:10:00|6061.03|6061.03|6070.63|6070.63|6070.63|6070.63|6059.85|6059.85|0
1659708900000|2022-08-05 14:15:00|6074.35|6074.35|6075|6075|6076.95|6076.95|6074.35|6074.35|0
1659709200000|2022-08-05 14:20:00|6075.12|6075.12|6078.83|6078.83|6078.83|6078.83|6074.38|6074.38|0
1659709500000|2022-08-05 14:25:00|6079.87|6079.87|6075.09|6075.09|6079.87|6079.87|6075.09|6075.09|0
1659709800000|2022-08-05 14:30:00|6074.57|6074.57|6066.74|6066.74|6074.57|6074.57|6066.74|6066.74|0
1659710100000|2022-08-05 14:35:00|6063.57|6063.57|6062.7|6062.7|6063.87|6063.87|6062.7|6062.7|0
1659710400000|2022-08-05 14:40:00|6060.22|6060.22|6060.97|6060.97|6061.35|6061.35|6059.68|6059.68|0
1659710700000|2022-08-05 14:45:00|6061.62|6061.62|6061.23|6061.23|6061.95|6061.95|6059.86|6059.86|0
1659711000000|2022-08-05 14:50:00|6061.31|6061.31|6058.28|6058.28|6061.31|6061.31|6058.27|6058.27|0
1659711300000|2022-08-05 14:55:00|6056.9|6056.9|6057.65|6057.65|6058.6|6058.6|6056.9|6056.9|0
1659711600000|2022-08-05 15:00:00|6057.63|6057.63|6053.23|6053.23|6057.63|6057.63|6053.23|6053.23|0
1659711900000|2022-08-05 15:05:00|6051.94|6051.94|6046.78|6046.78|6051.94|6051.94|6046.78|6046.78|0
1659712200000|2022-08-05 15:10:00|6047.63|6047.63|6042.59|6042.59|6047.78|6047.78|6042.59|6042.59|0
1659712500000|2022-08-05 15:15:00|6042.13|6042.13|6041.59|6041.59|6042.58|6042.58|6041.59|6041.59|0
1659712800000|2022-08-05 15:20:00|6041.12|6041.12|6037.19|6037.19|6041.12|6041.12|6037.19|6037.19|0
1659713100000|2022-08-05 15:25:00|6036.93|6036.93|6031.45|6031.45|6037.76|6037.76|6031.45|6031.45|0
1659942900000|2022-08-08 07:15:00|6057.75|6057.75|6053.42|6053.42|6058.09|6058.09|6053.3|6053.3|0
1659943200000|2022-08-08 07:20:00|6052.81|6052.81|6050.36|6050.36|6052.81|6052.81|6050.36|6050.36|0
1659943500000|2022-08-08 07:25:00|6049.5|6049.5|6054.16|6054.16|6054.16|6054.16|6049.5|6049.5|0
1659943800000|2022-08-08 07:30:00|6055.28|6055.28|6047.33|6047.33|6055.28|6055.28|6047.33|6047.33|0
1659944100000|2022-08-08 07:35:00|6046.64|6046.64|6043.15|6043.15|6046.64|6046.64|6042.59|6042.59|0
1659944400000|2022-08-08 07:40:00|6043.14|6043.14|6043.88|6043.88|6044.85|6044.85|6041.47|6041.47|0
1659944700000|2022-08-08 07:45:00|6044.37|6044.37|6046.62|6046.62|6046.62|6046.62|6044.35|6044.35|0
1659945000000|2022-08-08 07:50:00|6047.52|6047.52|6050.65|6050.65|6050.65|6050.65|6047.52|6047.52|0
1659945300000|2022-08-08 07:55:00|6051.45|6051.45|6053.49|6053.49|6053.49|6053.49|6050.1|6050.1|0
1659945600000|2022-08-08 08:00:00|6054.41|6054.41|6056.18|6056.18|6056.18|6056.18|6054.18|6054.18|0
1659945900000|2022-08-08 08:05:00|6055.26|6055.26|6052.02|6052.02|6055.26|6055.26|6052.02|6052.02|0
1659946200000|2022-08-08 08:10:00|6052.42|6052.42|6051.25|6051.25|6052.42|6052.42|6050.98|6050.98|0
1659946500000|2022-08-08 08:15:00|6050.94|6050.94|6050.5|6050.5|6050.94|6050.94|6049.98|6049.98|0
1659946800000|2022-08-08 08:20:00|6051.48|6051.48|6051.39|6051.39|6051.71|6051.71|6051.15|6051.15|0
1659947100000|2022-08-08 08:25:00|6051.73|6051.73|6056.03|6056.03|6056.16|6056.16|6051.73|6051.73|0
1659947400000|2022-08-08 08:30:00|6056.95|6056.95|6057.25|6057.25|6057.25|6057.25|6056.61|6056.61|0
1659947700000|2022-08-08 08:35:00|6057.36|6057.36|6056.07|6056.07|6058.13|6058.13|6056.07|6056.07|0
1659948000000|2022-08-08 08:40:00|6055.82|6055.82|6058.78|6058.78|6058.78|6058.78|6055.82|6055.82|0
1659948300000|2022-08-08 08:45:00|6058.87|6058.87|6062.53|6062.53|6062.68|6062.68|6058.87|6058.87|0
1659948600000|2022-08-08 08:50:00|6063.79|6063.79|6065.84|6065.84|6066.65|6066.65|6063.79|6063.79|0
1659948900000|2022-08-08 08:55:00|6065.3|6065.3|6062.89|6062.89|6065.3|6065.3|6062.89|6062.89|0
1659949200000|2022-08-08 09:00:00|6062.67|6062.67|6063.86|6063.86|6063.86|6063.86|6062.28|6062.28|0
1659949500000|2022-08-08 09:05:00|6064.62|6064.62|6064.9|6064.9|6065.36|6065.36|6064.62|6064.62|0
1659949800000|2022-08-08 09:10:00|6064.48|6064.48|6061.46|6061.46|6064.48|6064.48|6061.46|6061.46|0
1659950100000|2022-08-08 09:15:00|6061.6|6061.6|6063.75|6063.75|6063.75|6063.75|6061.26|6061.26|0
1659950400000|2022-08-08 09:20:00|6063.95|6063.95|6063.88|6063.88|6063.95|6063.95|6062.85|6062.85|0
1659950700000|2022-08-08 09:25:00|6066.28|6066.28|6065.69|6065.69|6066.28|6066.28|6065.24|6065.24|0
1659951000000|2022-08-08 09:30:00|6065.83|6065.83|6067.63|6067.63|6067.87|6067.87|6065.81|6065.81|0
1659951300000|2022-08-08 09:35:00|6067.21|6067.21|6071.44|6071.44|6071.44|6071.44|6067.21|6067.21|0
1659951600000|2022-08-08 09:40:00|6072.17|6072.17|6071.25|6071.25|6072.38|6072.38|6071.15|6071.15|0
1659951900000|2022-08-08 09:45:00|6072.1|6072.1|6075.82|6075.82|6075.82|6075.82|6072.1|6072.1|0
1659952200000|2022-08-08 09:50:00|6076.07|6076.07|6073.02|6073.02|6076.51|6076.51|6073.02|6073.02|0
1659952500000|2022-08-08 09:55:00|6073.23|6073.23|6071.16|6071.16|6073.23|6073.23|6071.16|6071.16|0
1659952800000|2022-08-08 10:00:00|6071.5|6071.5|6070.24|6070.24|6071.5|6071.5|6069.3|6069.3|0
1659953100000|2022-08-08 10:05:00|6071.87|6071.87|6073.06|6073.06|6074.3|6074.3|6071.87|6071.87|0
1659953400000|2022-08-08 10:10:00|6073.75|6073.75|6071.92|6071.92|6073.75|6073.75|6071.92|6071.92|0
1659953700000|2022-08-08 10:15:00|6072.84|6072.84|6072.98|6072.98|6072.98|6072.98|6071.45|6071.45|0
1659954000000|2022-08-08 10:20:00|6073.14|6073.14|6074.19|6074.19|6074.19|6074.19|6072.81|6072.81|0
1659954300000|2022-08-08 10:25:00|6073.1|6073.1|6074|6074|6074.13|6074.13|6073.1|6073.1|0
1659954600000|2022-08-08 10:30:00|6073.69|6073.69|6073.05|6073.05|6075.62|6075.62|6073.05|6073.05|0
1659954900000|2022-08-08 10:35:00|6073.26|6073.26|6073.98|6073.98|6074.4|6074.4|6073.26|6073.26|0
1659955200000|2022-08-08 10:40:00|6073.79|6073.79|6073.09|6073.09|6074.25|6074.25|6073.09|6073.09|0
1659955500000|2022-08-08 10:45:00|6073.7|6073.7|6073.51|6073.51|6073.7|6073.7|6072.34|6072.34|0
1659955800000|2022-08-08 10:50:00|6073.64|6073.64|6072.92|6072.92|6073.64|6073.64|6072.4|6072.4|0
1659956100000|2022-08-08 10:55:00|6073.97|6073.97|6073.26|6073.26|6073.97|6073.97|6073.06|6073.06|0
1659956400000|2022-08-08 11:00:00|6072.76|6072.76|6069.87|6069.87|6072.76|6072.76|6069.87|6069.87|0
1659956700000|2022-08-08 11:05:00|6070.71|6070.71|6073.19|6073.19|6073.19|6073.19|6070.71|6070.71|0
1659957000000|2022-08-08 11:10:00|6073.86|6073.86|6073.27|6073.27|6073.89|6073.89|6073.27|6073.27|0
1659957300000|2022-08-08 11:15:00|6076.16|6076.16|6075.38|6075.38|6076.16|6076.16|6074.99|6074.99|0
1659957600000|2022-08-08 11:20:00|6075.04|6075.04|6077|6077|6078.16|6078.16|6074.91|6074.91|0
1659957900000|2022-08-08 11:25:00|6076.56|6076.56|6077.98|6077.98|6078.42|6078.42|6076.56|6076.56|0
1659958200000|2022-08-08 11:30:00|6079.62|6079.62|6080.1|6080.1|6080.95|6080.95|6079.62|6079.62|0
1659958500000|2022-08-08 11:35:00|6080.48|6080.48|6080.53|6080.53|6080.63|6080.63|6080.22|6080.22|0
1659958800000|2022-08-08 11:40:00|6077.93|6077.93|6079.05|6079.05|6079.08|6079.08|6077.56|6077.56|0
1659959100000|2022-08-08 11:45:00|6080.27|6080.27|6079.32|6079.32|6081.18|6081.18|6079.13|6079.13|0
1659959400000|2022-08-08 11:50:00|6078.6|6078.6|6075.83|6075.83|6078.6|6078.6|6075.83|6075.83|0
1659959700000|2022-08-08 11:55:00|6076.64|6076.64|6076.92|6076.92|6077.19|6077.19|6076.64|6076.64|0
1659960000000|2022-08-08 12:00:00|6077.18|6077.18|6075.94|6075.94|6077.18|6077.18|6075.94|6075.94|0
1659960300000|2022-08-08 12:05:00|6075.75|6075.75|6078.95|6078.95|6078.95|6078.95|6075.75|6075.75|0
1659960600000|2022-08-08 12:10:00|6079.02|6079.02|6079.75|6079.75|6079.83|6079.83|6078.67|6078.67|0
1659960900000|2022-08-08 12:15:00|6079.34|6079.34|6079.63|6079.63|6079.63|6079.63|6078.18|6078.18|0
1659961200000|2022-08-08 12:20:00|6079.49|6079.49|6081.05|6081.05|6081.05|6081.05|6079.49|6079.49|0
1659961500000|2022-08-08 12:25:00|6077.91|6077.91|6079.02|6079.02|6079.02|6079.02|6077.46|6077.46|0
1659961800000|2022-08-08 12:30:00|6081.71|6081.71|6080.16|6080.16|6082.11|6082.11|6079.93|6079.93|0
1659962100000|2022-08-08 12:35:00|6078.31|6078.31|6077.18|6077.18|6078.31|6078.31|6077.05|6077.05|0
1659962400000|2022-08-08 12:40:00|6076.51|6076.51|6077.44|6077.44|6077.44|6077.44|6076.51|6076.51|0
1659962700000|2022-08-08 12:45:00|6077.46|6077.46|6078.72|6078.72|6078.72|6078.72|6077.36|6077.36|0
1659963000000|2022-08-08 12:50:00|6077.87|6077.87|6082.42|6082.42|6082.42|6082.42|6077.87|6077.87|0
1659963300000|2022-08-08 12:55:00|6081.94|6081.94|6081.82|6081.82|6081.98|6081.98|6081.37|6081.37|0
1659963600000|2022-08-08 13:00:00|6081.78|6081.78|6074.26|6074.26|6081.78|6081.78|6074.26|6074.26|0
1659963900000|2022-08-08 13:05:00|6073.98|6073.98|6078.89|6078.89|6078.89|6078.89|6073.95|6073.95|0
1659964200000|2022-08-08 13:10:00|6079.64|6079.64|6082.45|6082.45|6082.45|6082.45|6079.64|6079.64|0
1659964500000|2022-08-08 13:15:00|6082.15|6082.15|6084.07|6084.07|6084.07|6084.07|6082.14|6082.14|0
1659964800000|2022-08-08 13:20:00|6084.81|6084.81|6083.67|6083.67|6085.01|6085.01|6083.38|6083.38|0
1659965100000|2022-08-08 13:25:00|6084.66|6084.66|6080.87|6080.87|6084.66|6084.66|6080.87|6080.87|0
1659965400000|2022-08-08 13:30:00|6081.35|6081.35|6083.89|6083.89|6084.61|6084.61|6080.45|6080.45|0
1659965700000|2022-08-08 13:35:00|6082.85|6082.85|6088.05|6088.05|6088.05|6088.05|6082.35|6082.35|0
1659966000000|2022-08-08 13:40:00|6087.9|6087.9|6091.04|6091.04|6091.04|6091.04|6087.9|6087.9|0
1659966300000|2022-08-08 13:45:00|6090.82|6090.82|6093.9|6093.9|6093.9|6093.9|6089.24|6089.24|0
1659966600000|2022-08-08 13:50:00|6095.5|6095.5|6096.46|6096.46|6098.03|6098.03|6095.04|6095.04|0
1659966900000|2022-08-08 13:55:00|6094.84|6094.84|6093.87|6093.87|6095.07|6095.07|6093.75|6093.75|0
1659967200000|2022-08-08 14:00:00|6092.94|6092.94|6096.52|6096.52|6096.99|6096.99|6092.94|6092.94|0
1659967500000|2022-08-08 14:05:00|6095.8|6095.8|6094.29|6094.29|6095.89|6095.89|6094.29|6094.29|0
1659967800000|2022-08-08 14:10:00|6093.03|6093.03|6096.61|6096.61|6097|6097|6093.03|6093.03|0
1659968100000|2022-08-08 14:15:00|6097.22|6097.22|6090.98|6090.98|6097.22|6097.22|6090.98|6090.98|0
1659968400000|2022-08-08 14:20:00|6090.28|6090.28|6090.43|6090.43|6090.43|6090.43|6089.82|6089.82|0
1659968700000|2022-08-08 14:25:00|6090.76|6090.76|6086.05|6086.05|6090.77|6090.77|6085.88|6085.88|0
1659969000000|2022-08-08 14:30:00|6086.26|6086.26|6087.7|6087.7|6089.25|6089.25|6086.26|6086.26|0
1659969300000|2022-08-08 14:35:00|6085.64|6085.64|6092.28|6092.28|6092.28|6092.28|6085.64|6085.64|0
1659969600000|2022-08-08 14:40:00|6091.62|6091.62|6090.16|6090.16|6091.62|6091.62|6089.68|6089.68|0
1659969900000|2022-08-08 14:45:00|6090.62|6090.62|6085.61|6085.61|6090.98|6090.98|6085.61|6085.61|0
1659970200000|2022-08-08 14:50:00|6085.14|6085.14|6084.55|6084.55|6085.14|6085.14|6083.87|6083.87|0
1659970500000|2022-08-08 14:55:00|6085.43|6085.43|6083.45|6083.45|6085.74|6085.74|6083.45|6083.45|0
1659970800000|2022-08-08 15:00:00|6083.81|6083.81|6084.41|6084.41|6084.89|6084.89|6083.79|6083.79|0
1659971100000|2022-08-08 15:05:00|6084.09|6084.09|6086.1|6086.1|6086.1|6086.1|6084.09|6084.09|0
1659971400000|2022-08-08 15:10:00|6083.43|6083.43|6081.25|6081.25|6083.89|6083.89|6081.25|6081.25|0
1659971700000|2022-08-08 15:15:00|6079|6079|6072.4|6072.4|6079|6079|6072.25|6072.25|0
1659972000000|2022-08-08 15:20:00|6072.18|6072.18|6071.86|6071.86|6072.18|6072.18|6070.49|6070.49|0
1659972300000|2022-08-08 15:25:00|6072.61|6072.61|6072.26|6072.26|6072.61|6072.61|6069.5|6069.5|0
1660029300000|2022-08-09 07:15:00|6072.45|6072.45|6069.96|6069.96|6073.26|6073.26|6069.96|6069.96|0
1660029600000|2022-08-09 07:20:00|6067.37|6067.37|6066.09|6066.09|6067.37|6067.37|6065.18|6065.18|0
1660029900000|2022-08-09 07:25:00|6065.57|6065.57|6066.12|6066.12|6071.68|6071.68|6065.57|6065.57|0
1660030200000|2022-08-09 07:30:00|6065.96|6065.96|6059.33|6059.33|6065.96|6065.96|6058.68|6058.68|0
1660030500000|2022-08-09 07:35:00|6056.97|6056.97|6053.29|6053.29|6056.97|6056.97|6052.84|6052.84|0
1660030800000|2022-08-09 07:40:00|6054.32|6054.32|6051.95|6051.95|6055.85|6055.85|6051.95|6051.95|0
1660031100000|2022-08-09 07:45:00|6050.01|6050.01|6046.42|6046.42|6050.01|6050.01|6046.42|6046.42|0
1660031400000|2022-08-09 07:50:00|6046.99|6046.99|6046.54|6046.54|6047.09|6047.09|6045.25|6045.25|0
1660031700000|2022-08-09 07:55:00|6046.01|6046.01|6049.14|6049.14|6049.38|6049.38|6046.01|6046.01|0
1660032000000|2022-08-09 08:00:00|6047.78|6047.78|6042.06|6042.06|6047.78|6047.78|6042.06|6042.06|0
1660032300000|2022-08-09 08:05:00|6038.53|6038.53|6037.94|6037.94|6039.33|6039.33|6037.92|6037.92|0
1660032600000|2022-08-09 08:10:00|6037.89|6037.89|6041.37|6041.37|6041.7|6041.7|6037.89|6037.89|0
1660032900000|2022-08-09 08:15:00|6044.63|6044.63|6043.06|6043.06|6044.87|6044.87|6043.06|6043.06|0
1660033200000|2022-08-09 08:20:00|6041.86|6041.86|6042.64|6042.64|6042.64|6042.64|6040.63|6040.63|0
1660033500000|2022-08-09 08:25:00|6043.07|6043.07|6044.99|6044.99|6044.99|6044.99|6042.84|6042.84|0
1660033800000|2022-08-09 08:30:00|6044.75|6044.75|6045.11|6045.11|6045.11|6045.11|6043.66|6043.66|0
1660034100000|2022-08-09 08:35:00|6044.8|6044.8|6043.53|6043.53|6044.8|6044.8|6043.53|6043.53|0
1660034400000|2022-08-09 08:40:00|6042.25|6042.25|6040.32|6040.32|6042.25|6042.25|6040.32|6040.32|0
1660034700000|2022-08-09 08:45:00|6038.22|6038.22|6037.99|6037.99|6039.07|6039.07|6037.99|6037.99|0
1660035000000|2022-08-09 08:50:00|6038.1|6038.1|6034.75|6034.75|6038.1|6038.1|6033.61|6033.61|0
1660035300000|2022-08-09 08:55:00|6034.37|6034.37|6034.8|6034.8|6035.78|6035.78|6034.25|6034.25|0
1660035600000|2022-08-09 09:00:00|6035.86|6035.86|6034.06|6034.06|6035.86|6035.86|6034.06|6034.06|0
1660035900000|2022-08-09 09:05:00|6035.18|6035.18|6034.37|6034.37|6035.18|6035.18|6034.03|6034.03|0
1660036200000|2022-08-09 09:10:00|6033.91|6033.91|6037.37|6037.37|6037.76|6037.76|6033.91|6033.91|0
1660036500000|2022-08-09 09:15:00|6038.4|6038.4|6034.75|6034.75|6038.48|6038.48|6034.75|6034.75|0
1660036800000|2022-08-09 09:20:00|6036.47|6036.47|6035.14|6035.14|6036.47|6036.47|6034.24|6034.24|0
1660037100000|2022-08-09 09:25:00|6034.46|6034.46|6032.87|6032.87|6034.46|6034.46|6032.28|6032.28|0
1660037400000|2022-08-09 09:30:00|6033.09|6033.09|6030.37|6030.37|6033.09|6033.09|6029.92|6029.92|0
1660037700000|2022-08-09 09:35:00|6031.69|6031.69|6031.74|6031.74|6031.74|6031.74|6031.12|6031.12|0
1660038000000|2022-08-09 09:40:00|6029.73|6029.73|6029.35|6029.35|6030.5|6030.5|6029.35|6029.35|0
1660038300000|2022-08-09 09:45:00|6028.81|6028.81|6029.1|6029.1|6029.1|6029.1|6028.62|6028.62|0
1660038600000|2022-08-09 09:50:00|6029.2|6029.2|6023.97|6023.97|6029.2|6029.2|6023.97|6023.97|0
1660038900000|2022-08-09 09:55:00|6023.64|6023.64|6020.81|6020.81|6023.64|6023.64|6020.81|6020.81|0
1660039200000|2022-08-09 10:00:00|6021.33|6021.33|6022.26|6022.26|6022.38|6022.38|6021.33|6021.33|0
1660039500000|2022-08-09 10:05:00|6022.82|6022.82|6023.99|6023.99|6024.48|6024.48|6022.82|6022.82|0
1660039800000|2022-08-09 10:10:00|6023.56|6023.56|6020.26|6020.26|6023.56|6023.56|6020.16|6020.16|0
1660040100000|2022-08-09 10:15:00|6017.96|6017.96|6010.86|6010.86|6017.96|6017.96|6010.86|6010.86|0
1660040400000|2022-08-09 10:20:00|6011.33|6011.33|6004.76|6004.76|6011.33|6011.33|6004.76|6004.76|0
1660040700000|2022-08-09 10:25:00|6006.94|6006.94|6011.32|6011.32|6011.32|6011.32|6006.94|6006.94|0
1660041000000|2022-08-09 10:30:00|6011.44|6011.44|6009.04|6009.04|6011.44|6011.44|6009.04|6009.04|0
1660041300000|2022-08-09 10:35:00|6008.94|6008.94|6005.85|6005.85|6009.55|6009.55|6005.85|6005.85|0
1660041600000|2022-08-09 10:40:00|6005.87|6005.87|6005.51|6005.51|6006.08|6006.08|6005.51|6005.51|0
1660041900000|2022-08-09 10:45:00|6005.33|6005.33|6001.57|6001.57|6005.33|6005.33|6001.57|6001.57|0
1660042200000|2022-08-09 10:50:00|6002.15|6002.15|6001.34|6001.34|6002.15|6002.15|6001.06|6001.06|0
1660042500000|2022-08-09 10:55:00|6001.01|6001.01|6001.81|6001.81|6002.19|6002.19|6000.74|6000.74|0
1660042800000|2022-08-09 11:00:00|6003.57|6003.57|6005.21|6005.21|6005.68|6005.68|6003.57|6003.57|0
1660043100000|2022-08-09 11:05:00|6004.9|6004.9|6005.94|6005.94|6005.94|6005.94|6004.19|6004.19|0
1660043400000|2022-08-09 11:10:00|6005.45|6005.45|6007.83|6007.83|6007.83|6007.83|6005.01|6005.01|0
1660043700000|2022-08-09 11:15:00|6007.54|6007.54|6008.52|6008.52|6009.12|6009.12|6005.79|6005.79|0
1660044000000|2022-08-09 11:20:00|6007.93|6007.93|6005.02|6005.02|6008.19|6008.19|6005.02|6005.02|0
1660044300000|2022-08-09 11:25:00|6004.18|6004.18|6005.07|6005.07|6005.07|6005.07|6003.64|6003.64|0
1660044600000|2022-08-09 11:30:00|6004.87|6004.87|6004.77|6004.77|6004.87|6004.87|6002.84|6002.84|0
1660044900000|2022-08-09 11:35:00|6004.95|6004.95|6004.59|6004.59|6005.74|6005.74|6004.59|6004.59|0
1660045200000|2022-08-09 11:40:00|6004.45|6004.45|5999.26|5999.26|6004.45|6004.45|5999.26|5999.26|0
1660045500000|2022-08-09 11:45:00|5998.5|5998.5|5998.29|5998.29|5998.5|5998.5|5997.83|5997.83|0
1660045800000|2022-08-09 11:50:00|5998.58|5998.58|6000.68|6000.68|6000.68|6000.68|5998.29|5998.29|0
1660046100000|2022-08-09 11:55:00|6000.27|6000.27|5998.16|5998.16|6000.27|6000.27|5998.16|5998.16|0
1660046400000|2022-08-09 12:00:00|5997.64|5997.64|5998.44|5998.44|5998.44|5998.44|5996.73|5996.73|0
1660046700000|2022-08-09 12:05:00|5998.31|5998.31|5994.64|5994.64|5998.56|5998.56|5994.64|5994.64|0
1660047000000|2022-08-09 12:10:00|5993.35|5993.35|5991.99|5991.99|5993.55|5993.55|5991.99|5991.99|0
1660047300000|2022-08-09 12:15:00|5992.24|5992.24|5993.1|5993.1|5993.1|5993.1|5992.24|5992.24|0
1660047600000|2022-08-09 12:20:00|5994.74|5994.74|5996.64|5996.64|5996.64|5996.64|5994.74|5994.74|0
1660047900000|2022-08-09 12:25:00|5998.71|5998.71|5998.16|5998.16|5999.44|5999.44|5998.16|5998.16|0
1660048200000|2022-08-09 12:30:00|5997.36|5997.36|5999.71|5999.71|5999.71|5999.71|5995.63|5995.63|0
1660048500000|2022-08-09 12:35:00|5999.59|5999.59|6002.17|6002.17|6002.66|6002.66|5999.59|5999.59|0
1660048800000|2022-08-09 12:40:00|6001.19|6001.19|6003.4|6003.4|6003.41|6003.41|6001.19|6001.19|0
1660049100000|2022-08-09 12:45:00|6003.43|6003.43|6003.89|6003.89|6003.89|6003.89|6002.96|6002.96|0
1660049400000|2022-08-09 12:50:00|6004.75|6004.75|6005.68|6005.68|6005.68|6005.68|6004.3|6004.3|0
1660049700000|2022-08-09 12:55:00|6007.08|6007.08|6008.29|6008.29|6008.29|6008.29|6006.5|6006.5|0
1660050000000|2022-08-09 13:00:00|6007.61|6007.61|6004.74|6004.74|6007.61|6007.61|6004.74|6004.74|0
1660050300000|2022-08-09 13:05:00|6005.22|6005.22|6004.83|6004.83|6005.94|6005.94|6004.83|6004.83|0
1660050600000|2022-08-09 13:10:00|6005.19|6005.19|6004.03|6004.03|6005.88|6005.88|6004.03|6004.03|0
1660050900000|2022-08-09 13:15:00|6003.59|6003.59|6004.48|6004.48|6004.48|6004.48|6002.62|6002.62|0
1660051200000|2022-08-09 13:20:00|6004.18|6004.18|6004.01|6004.01|6004.82|6004.82|6003.38|6003.38|0
1660051500000|2022-08-09 13:25:00|6003.99|6003.99|6003.53|6003.53|6003.99|6003.99|6003.38|6003.38|0
1660051800000|2022-08-09 13:30:00|6001.62|6001.62|5995.99|5995.99|6001.62|6001.62|5994.95|5994.95|0
1660052100000|2022-08-09 13:35:00|5997.05|5997.05|5995.76|5995.76|5997.72|5997.72|5995.65|5995.65|0
1660052400000|2022-08-09 13:40:00|5996.81|5996.81|5999.97|5999.97|5999.97|5999.97|5996.81|5996.81|0
1660052700000|2022-08-09 13:45:00|6000.59|6000.59|6003.93|6003.93|6003.93|6003.93|6000.59|6000.59|0
1660053000000|2022-08-09 13:50:00|6004.21|6004.21|5998.83|5998.83|6005.52|6005.52|5998.83|5998.83|0
1660053300000|2022-08-09 13:55:00|5999.21|5999.21|5999.93|5999.93|5999.93|5999.93|5996.69|5996.69|0
1660053600000|2022-08-09 14:00:00|6000.56|6000.56|5994.79|5994.79|6000.56|6000.56|5994.79|5994.79|0
1660053900000|2022-08-09 14:05:00|5993.97|5993.97|5987.83|5987.83|5993.97|5993.97|5987.83|5987.83|0
1660054200000|2022-08-09 14:10:00|5987.3|5987.3|5984.8|5984.8|5987.62|5987.62|5984.8|5984.8|0
1660054500000|2022-08-09 14:15:00|5982.75|5982.75|5983.78|5983.78|5983.78|5983.78|5978.71|5978.71|0
1660054800000|2022-08-09 14:20:00|5984.24|5984.24|5979.32|5979.32|5984.24|5984.24|5979.32|5979.32|0
1660055100000|2022-08-09 14:25:00|5979.01|5979.01|5981.02|5981.02|5981.02|5981.02|5978.59|5978.59|0
1660055400000|2022-08-09 14:30:00|5981.28|5981.28|5978.55|5978.55|5981.75|5981.75|5978.55|5978.55|0
1660055700000|2022-08-09 14:35:00|5978.44|5978.44|5978.46|5978.46|5978.46|5978.46|5977.04|5977.04|0
1660056000000|2022-08-09 14:40:00|5978.27|5978.27|5980.61|5980.61|5980.61|5980.61|5978.27|5978.27|0
1660056300000|2022-08-09 14:45:00|5980.06|5980.06|5980.02|5980.02|5980.33|5980.33|5979.06|5979.06|0
1660056600000|2022-08-09 14:50:00|5979.12|5979.12|5972.13|5972.13|5979.12|5979.12|5972.13|5972.13|0
1660056900000|2022-08-09 14:55:00|5969.94|5969.94|5965.65|5965.65|5969.94|5969.94|5965.65|5965.65|0
1660057200000|2022-08-09 15:00:00|5964.76|5964.76|5962.97|5962.97|5964.76|5964.76|5961.53|5961.53|0
1660057500000|2022-08-09 15:05:00|5964.25|5964.25|5962.6|5962.6|5964.25|5964.25|5962.54|5962.54|0
1660057800000|2022-08-09 15:10:00|5965.54|5965.54|5974.23|5974.23|5974.96|5974.96|5965.54|5965.54|0
1660058100000|2022-08-09 15:15:00|5973.08|5973.08|5978.32|5978.32|5978.32|5978.32|5972.62|5972.62|0
1660058400000|2022-08-09 15:20:00|5977.61|5977.61|5980.67|5980.67|5981.6|5981.6|5977.61|5977.61|0
1660058700000|2022-08-09 15:25:00|5980.47|5980.47|5982.49|5982.49|5983.58|5983.58|5980.47|5980.47|0
1660115700000|2022-08-10 07:15:00|5950.72|5950.72|5952.28|5952.28|5954.72|5954.72|5950.72|5950.72|0
1660116000000|2022-08-10 07:20:00|5950.25|5950.25|5947.75|5947.75|5950.25|5950.25|5947.65|5947.65|0
1660116300000|2022-08-10 07:25:00|5944.45|5944.45|5948.31|5948.31|5948.31|5948.31|5942.49|5942.49|0
1660116600000|2022-08-10 07:30:00|5948.17|5948.17|5948.78|5948.78|5949.44|5949.44|5946.67|5946.67|0
1660116900000|2022-08-10 07:35:00|5952.41|5952.41|5958.08|5958.08|5959|5959|5952.41|5952.41|0
1660117200000|2022-08-10 07:40:00|5952.48|5952.48|5951.34|5951.34|5952.48|5952.48|5950.26|5950.26|0
1660117500000|2022-08-10 07:45:00|5952.09|5952.09|5953.66|5953.66|5953.66|5953.66|5950.56|5950.56|0
1660117800000|2022-08-10 07:50:00|5957.48|5957.48|5960.68|5960.68|5960.82|5960.82|5957.48|5957.48|0
1660118100000|2022-08-10 07:55:00|5960.94|5960.94|5964.1|5964.1|5964.52|5964.52|5960.94|5960.94|0
1660118400000|2022-08-10 08:00:00|5964.54|5964.54|5966.68|5966.68|5969.53|5969.53|5964.13|5964.13|0
1660118700000|2022-08-10 08:05:00|5966.13|5966.13|5974.04|5974.04|5974.93|5974.93|5966.13|5966.13|0
1660119000000|2022-08-10 08:10:00|5974.8|5974.8|5977.52|5977.52|5979.15|5979.15|5974.8|5974.8|0
1660119300000|2022-08-10 08:15:00|5980.43|5980.43|5981.89|5981.89|5982.23|5982.23|5980.43|5980.43|0
1660119600000|2022-08-10 08:20:00|5981.65|5981.65|5983.96|5983.96|5983.96|5983.96|5978.92|5978.92|0
1660119900000|2022-08-10 08:25:00|5984.05|5984.05|5985.37|5985.37|5985.37|5985.37|5984.05|5984.05|0
1660120200000|2022-08-10 08:30:00|5986.01|5986.01|5989.16|5989.16|5990.04|5990.04|5986.01|5986.01|0
1660120500000|2022-08-10 08:35:00|5989.61|5989.61|5989.87|5989.87|5990.37|5990.37|5989.61|5989.61|0
1660120800000|2022-08-10 08:40:00|5990.39|5990.39|5991.52|5991.52|5991.52|5991.52|5989.7|5989.7|0
1660121100000|2022-08-10 08:45:00|5989.02|5989.02|5989.13|5989.13|5989.13|5989.13|5988.42|5988.42|0
1660121400000|2022-08-10 08:50:00|5988.88|5988.88|5987.81|5987.81|5988.88|5988.88|5987.6|5987.6|0
1660121700000|2022-08-10 08:55:00|5989.9|5989.9|5990.77|5990.77|5991.67|5991.67|5989.9|5989.9|0
1660122000000|2022-08-10 09:00:00|5989.81|5989.81|5991.89|5991.89|5991.95|5991.95|5989.81|5989.81|0
1660122300000|2022-08-10 09:05:00|5993.33|5993.33|5991.89|5991.89|5993.33|5993.33|5991.89|5991.89|0
1660122600000|2022-08-10 09:10:00|5991.62|5991.62|5993.3|5993.3|5993.36|5993.36|5991.62|5991.62|0
1660122900000|2022-08-10 09:15:00|5993.1|5993.1|5994.06|5994.06|5994.06|5994.06|5992.91|5992.91|0
1660123200000|2022-08-10 09:20:00|5992.61|5992.61|5991.38|5991.38|5992.61|5992.61|5991.24|5991.24|0
1660123500000|2022-08-10 09:25:00|5991.91|5991.91|5987.53|5987.53|5991.91|5991.91|5987.53|5987.53|0
1660123800000|2022-08-10 09:30:00|5988.61|5988.61|5987.7|5987.7|5988.89|5988.89|5987.7|5987.7|0
1660124100000|2022-08-10 09:35:00|5988.79|5988.79|5988.15|5988.15|5988.79|5988.79|5987.38|5987.38|0
1660124400000|2022-08-10 09:40:00|5987.19|5987.19|5987.1|5987.1|5988.53|5988.53|5987.1|5987.1|0
1660124700000|2022-08-10 09:45:00|5987.19|5987.19|5988.03|5988.03|5989.81|5989.81|5987.19|5987.19|0
1660125000000|2022-08-10 09:50:00|5987.69|5987.69|5988.2|5988.2|5989.09|5989.09|5987.61|5987.61|0
1660125300000|2022-08-10 09:55:00|5987.99|5987.99|5988.47|5988.47|5988.77|5988.77|5985.78|5985.78|0
1660125600000|2022-08-10 10:00:00|5987.74|5987.74|5989.55|5989.55|5989.6|5989.6|5987.74|5987.74|0
1660125900000|2022-08-10 10:05:00|5988.97|5988.97|5988.12|5988.12|5989.08|5989.08|5988.12|5988.12|0
1660126200000|2022-08-10 10:10:00|5988.1|5988.1|5981.76|5981.76|5988.61|5988.61|5981.76|5981.76|0
1660126500000|2022-08-10 10:15:00|5980.76|5980.76|5979.94|5979.94|5980.76|5980.76|5979.54|5979.54|0
1660126800000|2022-08-10 10:20:00|5980.32|5980.32|5986.06|5986.06|5986.06|5986.06|5980.32|5980.32|0
1660127100000|2022-08-10 10:25:00|5986.28|5986.28|5986.45|5986.45|5986.97|5986.97|5985.57|5985.57|0
1660127400000|2022-08-10 10:30:00|5986|5986|5985.94|5985.94|5986.13|5986.13|5985.94|5985.94|0
1660127700000|2022-08-10 10:35:00|5984.82|5984.82|5986.56|5986.56|5987.21|5987.21|5984.82|5984.82|0
1660128000000|2022-08-10 10:40:00|5986.92|5986.92|5986.5|5986.5|5986.92|5986.92|5986.5|5986.5|0
1660128300000|2022-08-10 10:45:00|5985.13|5985.13|5984.41|5984.41|5985.13|5985.13|5984.3|5984.3|0
1660128600000|2022-08-10 10:50:00|5984.54|5984.54|5985.98|5985.98|5985.98|5985.98|5983.74|5983.74|0
1660128900000|2022-08-10 10:55:00|5985.81|5985.81|5985.4|5985.4|5985.81|5985.81|5985.4|5985.4|0
1660129200000|2022-08-10 11:00:00|5985.7|5985.7|5986.28|5986.28|5986.28|5986.28|5984.99|5984.99|0
1660129500000|2022-08-10 11:05:00|5986.72|5986.72|5986.56|5986.56|5986.87|5986.87|5986.56|5986.56|0
1660129800000|2022-08-10 11:10:00|5987.07|5987.07|5987.9|5987.9|5987.9|5987.9|5986.59|5986.59|0
1660130100000|2022-08-10 11:15:00|5986.72|5986.72|5984.93|5984.93|5986.72|5986.72|5984.93|5984.93|0
1660130400000|2022-08-10 11:20:00|5985.65|5985.65|5989.53|5989.53|5989.53|5989.53|5985.65|5985.65|0
1660130700000|2022-08-10 11:25:00|5989.05|5989.05|5986.4|5986.4|5989.05|5989.05|5986.4|5986.4|0
1660131000000|2022-08-10 11:30:00|5986.47|5986.47|5985.62|5985.62|5986.73|5986.73|5985.56|5985.56|0
1660131300000|2022-08-10 11:35:00|5985.48|5985.48|5987.42|5987.42|5987.42|5987.42|5985.34|5985.34|0
1660131600000|2022-08-10 11:40:00|5986.98|5986.98|5986.29|5986.29|5986.98|5986.98|5986.01|5986.01|0
1660131900000|2022-08-10 11:45:00|5986.18|5986.18|5990.2|5990.2|5990.2|5990.2|5986.18|5986.18|0
1660132200000|2022-08-10 11:50:00|5991.54|5991.54|5994.98|5994.98|5994.98|5994.98|5991.54|5991.54|0
1660132500000|2022-08-10 11:55:00|5994.86|5994.86|5997.12|5997.12|5997.25|5997.25|5994.79|5994.79|0
1660132800000|2022-08-10 12:00:00|5992.37|5992.37|5993.74|5993.74|5994.13|5994.13|5992.37|5992.37|0
1660133100000|2022-08-10 12:05:00|5995.11|5995.11|5995.1|5995.1|5995.93|5995.93|5995.1|5995.1|0
1660133400000|2022-08-10 12:10:00|5993.98|5993.98|5993.39|5993.39|5993.98|5993.98|5993.39|5993.39|0
1660133700000|2022-08-10 12:15:00|5992.33|5992.33|5991.74|5991.74|5992.52|5992.52|5991.74|5991.74|0
1660134000000|2022-08-10 12:20:00|5991.17|5991.17|5992.74|5992.74|5992.74|5992.74|5991.17|5991.17|0
1660134300000|2022-08-10 12:25:00|5993.11|5993.11|5993.3|5993.3|5993.49|5993.49|5991.35|5991.35|0
1660134600000|2022-08-10 12:30:00|5993.01|5993.01|6033.07|6033.07|6033.07|6033.07|5993.01|5993.01|0
1660134900000|2022-08-10 12:35:00|6033.24|6033.24|6031.73|6031.73|6033.24|6033.24|6029.4|6029.4|0
1660135200000|2022-08-10 12:40:00|6030.82|6030.82|6045.39|6045.39|6045.39|6045.39|6030.82|6030.82|0
1660135500000|2022-08-10 12:45:00|6047.05|6047.05|6057.51|6057.51|6057.51|6057.51|6046.23|6046.23|0
1660135800000|2022-08-10 12:50:00|6062.36|6062.36|6064.06|6064.06|6064.06|6064.06|6062.36|6062.36|0
1660136100000|2022-08-10 12:55:00|6063.27|6063.27|6058.64|6058.64|6063.27|6063.27|6058.64|6058.64|0
1660136400000|2022-08-10 13:00:00|6057.63|6057.63|6055.93|6055.93|6058.04|6058.04|6055.93|6055.93|0
1660136700000|2022-08-10 13:05:00|6056.28|6056.28|6056.78|6056.78|6056.78|6056.78|6054.69|6054.69|0
1660137000000|2022-08-10 13:10:00|6056.91|6056.91|6054.66|6054.66|6056.91|6056.91|6054.58|6054.58|0
1660137300000|2022-08-10 13:15:00|6054.63|6054.63|6057.76|6057.76|6057.76|6057.76|6054.63|6054.63|0
1660137600000|2022-08-10 13:20:00|6059.41|6059.41|6059.38|6059.38|6059.41|6059.41|6057.16|6057.16|0
1660137900000|2022-08-10 13:25:00|6058.41|6058.41|6060.02|6060.02|6060.75|6060.75|6058.41|6058.41|0
1660138200000|2022-08-10 13:30:00|6060.1|6060.1|6058.21|6058.21|6063.14|6063.14|6058.02|6058.02|0
1660138500000|2022-08-10 13:35:00|6057.23|6057.23|6055.65|6055.65|6057.93|6057.93|6055.65|6055.65|0
1660138800000|2022-08-10 13:40:00|6056.77|6056.77|6054.31|6054.31|6056.77|6056.77|6051.83|6051.83|0
1660139100000|2022-08-10 13:45:00|6053.64|6053.64|6054.27|6054.27|6055|6055|6053.64|6053.64|0
1660139400000|2022-08-10 13:50:00|6055.29|6055.29|6058.16|6058.16|6059.09|6059.09|6055.29|6055.29|0
1660139700000|2022-08-10 13:55:00|6056.09|6056.09|6061.42|6061.42|6061.42|6061.42|6056.09|6056.09|0
1660140000000|2022-08-10 14:00:00|6061.57|6061.57|6064.3|6064.3|6064.3|6064.3|6060.47|6060.47|0
1660140300000|2022-08-10 14:05:00|6063.43|6063.43|6067.91|6067.91|6067.91|6067.91|6061.87|6061.87|0
1660140600000|2022-08-10 14:10:00|6067.06|6067.06|6068.25|6068.25|6069.05|6069.05|6067.06|6067.06|0
1660140900000|2022-08-10 14:15:00|6065.37|6065.37|6064.16|6064.16|6065.37|6065.37|6063.57|6063.57|0
1660141200000|2022-08-10 14:20:00|6062.12|6062.12|6062.26|6062.26|6062.26|6062.26|6059.85|6059.85|0
1660141500000|2022-08-10 14:25:00|6063.15|6063.15|6063.53|6063.53|6063.53|6063.53|6062.78|6062.78|0
1660141800000|2022-08-10 14:30:00|6064.81|6064.81|6068.66|6068.66|6068.66|6068.66|6064.81|6064.81|0
1660142100000|2022-08-10 14:35:00|6069.87|6069.87|6069.46|6069.46|6070.76|6070.76|6069.46|6069.46|0
1660142400000|2022-08-10 14:40:00|6069.6|6069.6|6071.07|6071.07|6071.07|6071.07|6069.6|6069.6|0
1660142700000|2022-08-10 14:45:00|6071.17|6071.17|6066.34|6066.34|6072.26|6072.26|6065.32|6065.32|0
1660143000000|2022-08-10 14:50:00|6065.38|6065.38|6068.17|6068.17|6068.17|6068.17|6064.06|6064.06|0
1660143300000|2022-08-10 14:55:00|6068.81|6068.81|6068.44|6068.44|6069.14|6069.14|6067.87|6067.87|0
1660143600000|2022-08-10 15:00:00|6069.15|6069.15|6070.37|6070.37|6070.37|6070.37|6068.74|6068.74|0
1660143900000|2022-08-10 15:05:00|6071.06|6071.06|6068.33|6068.33|6071.95|6071.95|6068.33|6068.33|0
1660144200000|2022-08-10 15:10:00|6069.33|6069.33|6070.23|6070.23|6071.45|6071.45|6069.33|6069.33|0
1660144500000|2022-08-10 15:15:00|6069.38|6069.38|6072.87|6072.87|6072.87|6072.87|6069.38|6069.38|0
1660144800000|2022-08-10 15:20:00|6073.16|6073.16|6077.78|6077.78|6077.78|6077.78|6073.16|6073.16|0
1660145100000|2022-08-10 15:25:00|6079.8|6079.8|6086.53|6086.53|6086.53|6086.53|6079.8|6079.8|0
1660202100000|2022-08-11 07:15:00|6105.7|6105.7|6101.57|6101.57|6105.86|6105.86|6101.57|6101.57|0
1660202400000|2022-08-11 07:20:00|6096.28|6096.28|6098.34|6098.34|6098.34|6098.34|6096.28|6096.28|0
1660202700000|2022-08-11 07:25:00|6098.56|6098.56|6091.25|6091.25|6098.56|6098.56|6091.25|6091.25|0
1660203000000|2022-08-11 07:30:00|6091.45|6091.45|6086.13|6086.13|6091.45|6091.45|6086.03|6086.03|0
1660203300000|2022-08-11 07:35:00|6085.85|6085.85|6089.38|6089.38|6089.38|6089.38|6085.85|6085.85|0
1660203600000|2022-08-11 07:40:00|6089.25|6089.25|6086.81|6086.81|6089.25|6089.25|6086.81|6086.81|0
1660203900000|2022-08-11 07:45:00|6087.37|6087.37|6090.36|6090.36|6091.22|6091.22|6087.37|6087.37|0
1660204200000|2022-08-11 07:50:00|6089.14|6089.14|6084.15|6084.15|6089.14|6089.14|6084.15|6084.15|0
1660204500000|2022-08-11 07:55:00|6084.42|6084.42|6087.8|6087.8|6087.8|6087.8|6084.35|6084.35|0
1660204800000|2022-08-11 08:00:00|6084.95|6084.95|6084.99|6084.99|6085.74|6085.74|6084.83|6084.83|0
1660205100000|2022-08-11 08:05:00|6083.29|6083.29|6078.61|6078.61|6083.29|6083.29|6078.61|6078.61|0
1660205400000|2022-08-11 08:10:00|6070.01|6070.01|6084.35|6084.35|6084.35|6084.35|6070.01|6070.01|0
1660205700000|2022-08-11 08:15:00|6083.95|6083.95|6085.72|6085.72|6085.72|6085.72|6083.95|6083.95|0
1660206000000|2022-08-11 08:20:00|6086.84|6086.84|6083.04|6083.04|6086.84|6086.84|6083.04|6083.04|0
1660206300000|2022-08-11 08:25:00|6084.04|6084.04|6082.55|6082.55|6085.46|6085.46|6082.55|6082.55|0
1660206600000|2022-08-11 08:30:00|6082.25|6082.25|6080.91|6080.91|6082.25|6082.25|6079.65|6079.65|0
1660206900000|2022-08-11 08:35:00|6078.88|6078.88|6081.25|6081.25|6081.25|6081.25|6078.88|6078.88|0
1660207200000|2022-08-11 08:40:00|6082.16|6082.16|6082.46|6082.46|6083.63|6083.63|6082.16|6082.16|0
1660207500000|2022-08-11 08:45:00|6081.99|6081.99|6082.43|6082.43|6084.33|6084.33|6081.99|6081.99|0
1660207800000|2022-08-11 08:50:00|6081.66|6081.66|6075.19|6075.19|6081.66|6081.66|6075.19|6075.19|0
1660208100000|2022-08-11 08:55:00|6076.62|6076.62|6079.89|6079.89|6079.89|6079.89|6076.62|6076.62|0
1660208400000|2022-08-11 09:00:00|6080.59|6080.59|6080.08|6080.08|6080.59|6080.59|6079.39|6079.39|0
1660208700000|2022-08-11 09:05:00|6082.18|6082.18|6083.22|6083.22|6083.91|6083.91|6080.55|6080.55|0
1660209000000|2022-08-11 09:10:00|6083.07|6083.07|6086.49|6086.49|6086.49|6086.49|6081.67|6081.67|0
1660209300000|2022-08-11 09:15:00|6089.18|6089.18|6090.92|6090.92|6091.18|6091.18|6088.93|6088.93|0
1660209600000|2022-08-11 09:20:00|6090.21|6090.21|6091.58|6091.58|6091.58|6091.58|6089.3|6089.3|0
1660209900000|2022-08-11 09:25:00|6091.38|6091.38|6093.18|6093.18|6094.18|6094.18|6091.38|6091.38|0
1660210200000|2022-08-11 09:30:00|6094.87|6094.87|6096.32|6096.32|6097.55|6097.55|6094.87|6094.87|0
1660210500000|2022-08-11 09:35:00|6100.12|6100.12|6102.38|6102.38|6103.35|6103.35|6100.12|6100.12|0
1660210800000|2022-08-11 09:40:00|6102.05|6102.05|6104.75|6104.75|6104.75|6104.75|6101.97|6101.97|0
1660211100000|2022-08-11 09:45:00|6105.26|6105.26|6112.49|6112.49|6112.49|6112.49|6105.26|6105.26|0
1660211400000|2022-08-11 09:50:00|6112.1|6112.1|6114.9|6114.9|6114.9|6114.9|6110.97|6110.97|0
1660211700000|2022-08-11 09:55:00|6113.58|6113.58|6110.53|6110.53|6113.58|6113.58|6109.93|6109.93|0
1660212000000|2022-08-11 10:00:00|6109.48|6109.48|6106.96|6106.96|6109.56|6109.56|6106.96|6106.96|0
1660212300000|2022-08-11 10:05:00|6107.32|6107.32|6108.93|6108.93|6108.93|6108.93|6106.61|6106.61|0
1660212600000|2022-08-11 10:10:00|6107.64|6107.64|6109.47|6109.47|6109.47|6109.47|6107.64|6107.64|0
1660212900000|2022-08-11 10:15:00|6108.6|6108.6|6106.53|6106.53|6108.6|6108.6|6105.98|6105.98|0
1660213200000|2022-08-11 10:20:00|6107.88|6107.88|6106.31|6106.31|6107.88|6107.88|6106.17|6106.17|0
1660213500000|2022-08-11 10:25:00|6105.89|6105.89|6106.27|6106.27|6106.27|6106.27|6105.58|6105.58|0
1660213800000|2022-08-11 10:30:00|6107.34|6107.34|6111.98|6111.98|6111.98|6111.98|6107.34|6107.34|0
1660214100000|2022-08-11 10:35:00|6110.76|6110.76|6109.76|6109.76|6110.76|6110.76|6108.55|6108.55|0
1660214400000|2022-08-11 10:40:00|6111.41|6111.41|6110.54|6110.54|6111.41|6111.41|6110.54|6110.54|0
1660214700000|2022-08-11 10:45:00|6112.52|6112.52|6113.26|6113.26|6114.28|6114.28|6112.52|6112.52|0
1660215000000|2022-08-11 10:50:00|6113.29|6113.29|6112.89|6112.89|6114.26|6114.26|6112.89|6112.89|0
1660215300000|2022-08-11 10:55:00|6113.71|6113.71|6115.7|6115.7|6115.7|6115.7|6113.71|6113.71|0
1660215600000|2022-08-11 11:00:00|6115.35|6115.35|6113.56|6113.56|6115.35|6115.35|6113.2|6113.2|0
1660215900000|2022-08-11 11:05:00|6113.97|6113.97|6112.99|6112.99|6114.33|6114.33|6112.99|6112.99|0
1660216200000|2022-08-11 11:10:00|6113.42|6113.42|6111.77|6111.77|6113.42|6113.42|6111.77|6111.77|0
1660216500000|2022-08-11 11:15:00|6109.83|6109.83|6112.44|6112.44|6113.17|6113.17|6109.83|6109.83|0
1660216800000|2022-08-11 11:20:00|6112.79|6112.79|6111.54|6111.54|6112.79|6112.79|6110.89|6110.89|0
1660217100000|2022-08-11 11:25:00|6111.42|6111.42|6111.88|6111.88|6112.46|6112.46|6110.72|6110.72|0
1660217400000|2022-08-11 11:30:00|6113.41|6113.41|6113.34|6113.34|6114.12|6114.12|6113.05|6113.05|0
1660217700000|2022-08-11 11:35:00|6113.86|6113.86|6112.23|6112.23|6113.86|6113.86|6112.23|6112.23|0
1660218000000|2022-08-11 11:40:00|6112.64|6112.64|6110.77|6110.77|6112.85|6112.85|6110.36|6110.36|0
1660218300000|2022-08-11 11:45:00|6112.65|6112.65|6112.87|6112.87|6112.87|6112.87|6112.39|6112.39|0
1660218600000|2022-08-11 11:50:00|6112.71|6112.71|6114.29|6114.29|6114.29|6114.29|6111.78|6111.78|0
1660218900000|2022-08-11 11:55:00|6113.71|6113.71|6115.07|6115.07|6115.07|6115.07|6113.32|6113.32|0
1660219200000|2022-08-11 12:00:00|6116.56|6116.56|6116.1|6116.1|6117.82|6117.82|6116.1|6116.1|0
1660219500000|2022-08-11 12:05:00|6116.26|6116.26|6113.24|6113.24|6116.26|6116.26|6113.24|6113.24|0
1660219800000|2022-08-11 12:10:00|6114.04|6114.04|6116.24|6116.24|6116.24|6116.24|6114.04|6114.04|0
1660220100000|2022-08-11 12:15:00|6119.7|6119.7|6120.15|6120.15|6120.15|6120.15|6118.82|6118.82|0
1660220400000|2022-08-11 12:20:00|6120.62|6120.62|6122.61|6122.61|6122.61|6122.61|6120.62|6120.62|0
1660220700000|2022-08-11 12:25:00|6121.49|6121.49|6120.26|6120.26|6121.49|6121.49|6120.13|6120.13|0
1660221000000|2022-08-11 12:30:00|6120.13|6120.13|6120.28|6120.28|6123.61|6123.61|6120.13|6120.13|0
1660221300000|2022-08-11 12:35:00|6118.74|6118.74|6120.21|6120.21|6120.21|6120.21|6116.28|6116.28|0
1660221600000|2022-08-11 12:40:00|6122.08|6122.08|6118.67|6118.67|6122.08|6122.08|6118.67|6118.67|0
1660221900000|2022-08-11 12:45:00|6121.02|6121.02|6117.78|6117.78|6121.02|6121.02|6117.78|6117.78|0
1660222200000|2022-08-11 12:50:00|6115.74|6115.74|6112.99|6112.99|6115.74|6115.74|6112.99|6112.99|0
1660222500000|2022-08-11 12:55:00|6112.61|6112.61|6107.04|6107.04|6112.61|6112.61|6106.64|6106.64|0
1660222800000|2022-08-11 13:00:00|6108.2|6108.2|6105.23|6105.23|6108.2|6108.2|6105.23|6105.23|0
1660223100000|2022-08-11 13:05:00|6107.01|6107.01|6106.61|6106.61|6107.74|6107.74|6105.27|6105.27|0
1660223400000|2022-08-11 13:10:00|6107.42|6107.42|6108.72|6108.72|6108.72|6108.72|6107.42|6107.42|0
1660223700000|2022-08-11 13:15:00|6107.12|6107.12|6109.24|6109.24|6109.71|6109.71|6107.09|6107.09|0
1660224000000|2022-08-11 13:20:00|6108.61|6108.61|6108.48|6108.48|6108.75|6108.75|6108.18|6108.18|0
1660224300000|2022-08-11 13:25:00|6109.54|6109.54|6111.38|6111.38|6111.95|6111.95|6109.54|6109.54|0
1660224600000|2022-08-11 13:30:00|6111.6|6111.6|6112.99|6112.99|6112.99|6112.99|6111.6|6111.6|0
1660224900000|2022-08-11 13:35:00|6108.02|6108.02|6106.82|6106.82|6108.02|6108.02|6105.19|6105.19|0
1660225200000|2022-08-11 13:40:00|6109.67|6109.67|6113.02|6113.02|6113.02|6113.02|6109.54|6109.54|0
1660225500000|2022-08-11 13:45:00|6112.12|6112.12|6111.63|6111.63|6113.78|6113.78|6111.29|6111.29|0
1660225800000|2022-08-11 13:50:00|6110.62|6110.62|6107.22|6107.22|6110.62|6110.62|6107.07|6107.07|0
1660226100000|2022-08-11 13:55:00|6107.35|6107.35|6102.54|6102.54|6107.89|6107.89|6102.54|6102.54|0
1660226400000|2022-08-11 14:00:00|6103.01|6103.01|6103.99|6103.99|6103.99|6103.99|6102.23|6102.23|0
1660226700000|2022-08-11 14:05:00|6104.46|6104.46|6109.64|6109.64|6109.64|6109.64|6104.46|6104.46|0
1660227000000|2022-08-11 14:10:00|6109.2|6109.2|6112.96|6112.96|6112.96|6112.96|6109.2|6109.2|0
1660227300000|2022-08-11 14:15:00|6113.41|6113.41|6116.8|6116.8|6117.19|6117.19|6113.41|6113.41|0
1660227600000|2022-08-11 14:20:00|6116.21|6116.21|6115.29|6115.29|6117.09|6117.09|6115.29|6115.29|0
1660227900000|2022-08-11 14:25:00|6115.91|6115.91|6116.09|6116.09|6116.09|6116.09|6114.37|6114.37|0
1660228200000|2022-08-11 14:30:00|6115.44|6115.44|6115.47|6115.47|6116.97|6116.97|6115.44|6115.44|0
1660228500000|2022-08-11 14:35:00|6112.99|6112.99|6111.84|6111.84|6114.2|6114.2|6111.84|6111.84|0
1660228800000|2022-08-11 14:40:00|6109.96|6109.96|6108.01|6108.01|6109.96|6109.96|6106.97|6106.97|0
1660229100000|2022-08-11 14:45:00|6109.78|6109.78|6110.87|6110.87|6110.87|6110.87|6109.78|6109.78|0
1660229400000|2022-08-11 14:50:00|6113.07|6113.07|6114.16|6114.16|6114.36|6114.36|6113.07|6113.07|0
1660229700000|2022-08-11 14:55:00|6113.54|6113.54|6118.01|6118.01|6118.01|6118.01|6113.36|6113.36|0
1660230000000|2022-08-11 15:00:00|6116.55|6116.55|6116.95|6116.95|6117.81|6117.81|6116.55|6116.55|0
1660230300000|2022-08-11 15:05:00|6115.29|6115.29|6107.72|6107.72|6115.29|6115.29|6107.72|6107.72|0
1660230600000|2022-08-11 15:10:00|6107.39|6107.39|6108.47|6108.47|6108.47|6108.47|6107.04|6107.04|0
1660230900000|2022-08-11 15:15:00|6108.31|6108.31|6111.13|6111.13|6112.35|6112.35|6108.31|6108.31|0
1660231200000|2022-08-11 15:20:00|6109.74|6109.74|6111.81|6111.81|6113.59|6113.59|6109.74|6109.74|0
1660231500000|2022-08-11 15:25:00|6113.26|6113.26|6111.08|6111.08|6113.26|6113.26|6110.74|6110.74|0
1660288500000|2022-08-12 07:15:00|6150.06|6150.06|6152.99|6152.99|6152.99|6152.99|6148.8|6148.8|0
1660288800000|2022-08-12 07:20:00|6154.4|6154.4|6153.9|6153.9|6154.43|6154.43|6150.5|6150.5|0
1660289100000|2022-08-12 07:25:00|6158.04|6158.04|6158.49|6158.49|6161.63|6161.63|6155.61|6155.61|0
1660289400000|2022-08-12 07:30:00|6154.63|6154.63|6155.87|6155.87|6155.87|6155.87|6151.93|6151.93|0
1660289700000|2022-08-12 07:35:00|6156.7|6156.7|6148.19|6148.19|6156.7|6156.7|6148.19|6148.19|0
1660290000000|2022-08-12 07:40:00|6148.91|6148.91|6144.72|6144.72|6148.91|6148.91|6144.68|6144.68|0
1660290300000|2022-08-12 07:45:00|6145.47|6145.47|6147.73|6147.73|6147.74|6147.74|6145.01|6145.01|0
1660290600000|2022-08-12 07:50:00|6149.55|6149.55|6158.35|6158.35|6158.77|6158.77|6149.55|6149.55|0
1660290900000|2022-08-12 07:55:00|6158.9|6158.9|6156.67|6156.67|6160.67|6160.67|6156.67|6156.67|0
1660291200000|2022-08-12 08:00:00|6156.36|6156.36|6159.23|6159.23|6160.75|6160.75|6156.36|6156.36|0
1660291500000|2022-08-12 08:05:00|6157.44|6157.44|6135.43|6135.43|6157.44|6157.44|6135.43|6135.43|0
1660291800000|2022-08-12 08:10:00|6136.92|6136.92|6135.89|6135.89|6136.92|6136.92|6134.83|6134.83|0
1660292100000|2022-08-12 08:15:00|6136.21|6136.21|6142.35|6142.35|6142.35|6142.35|6136.21|6136.21|0
1660292400000|2022-08-12 08:20:00|6145.7|6145.7|6144.27|6144.27|6147.11|6147.11|6144.27|6144.27|0
1660292700000|2022-08-12 08:25:00|6144.67|6144.67|6145.94|6145.94|6145.94|6145.94|6144.2|6144.2|0
1660293000000|2022-08-12 08:30:00|6148.29|6148.29|6152.02|6152.02|6153.47|6153.47|6148.29|6148.29|0
1660293300000|2022-08-12 08:35:00|6151.85|6151.85|6157.18|6157.18|6157.18|6157.18|6151.65|6151.65|0
1660293600000|2022-08-12 08:40:00|6157.64|6157.64|6159.47|6159.47|6159.47|6159.47|6157.64|6157.64|0
1660293900000|2022-08-12 08:45:00|6165.37|6165.37|6166.83|6166.83|6166.9|6166.9|6164.95|6164.95|0
1660294200000|2022-08-12 08:50:00|6166.98|6166.98|6169.71|6169.71|6169.71|6169.71|6166.93|6166.93|0
1660294500000|2022-08-12 08:55:00|6169.43|6169.43|6166.6|6166.6|6169.43|6169.43|6166.6|6166.6|0
1660294800000|2022-08-12 09:00:00|6164.62|6164.62|6167.87|6167.87|6167.87|6167.87|6164.62|6164.62|0
1660295100000|2022-08-12 09:05:00|6167.75|6167.75|6167.06|6167.06|6167.94|6167.94|6165.27|6165.27|0
1660295400000|2022-08-12 09:10:00|6167|6167|6163.55|6163.55|6167.13|6167.13|6163.55|6163.55|0
1660295700000|2022-08-12 09:15:00|6165.41|6165.41|6164.07|6164.07|6165.41|6165.41|6163.68|6163.68|0
1660296000000|2022-08-12 09:20:00|6164.95|6164.95|6172.43|6172.43|6172.43|6172.43|6164.95|6164.95|0
1660296300000|2022-08-12 09:25:00|6172.35|6172.35|6170.36|6170.36|6172.59|6172.59|6170.36|6170.36|0
1660296600000|2022-08-12 09:30:00|6170.58|6170.58|6173.01|6173.01|6173.01|6173.01|6169.27|6169.27|0
1660296900000|2022-08-12 09:35:00|6173.58|6173.58|6176.82|6176.82|6177.46|6177.46|6172.38|6172.38|0
1660297200000|2022-08-12 09:40:00|6176.61|6176.61|6175.78|6175.78|6178.32|6178.32|6175.78|6175.78|0
1660297500000|2022-08-12 09:45:00|6175.96|6175.96|6172.39|6172.39|6175.96|6175.96|6172.39|6172.39|0
1660297800000|2022-08-12 09:50:00|6170.79|6170.79|6172.61|6172.61|6172.61|6172.61|6168.08|6168.08|0
1660298100000|2022-08-12 09:55:00|6176.22|6176.22|6177.25|6177.25|6177.25|6177.25|6175.82|6175.82|0
1660298400000|2022-08-12 10:00:00|6179.7|6179.7|6179.34|6179.34|6179.7|6179.7|6176.04|6176.04|0
1660298700000|2022-08-12 10:05:00|6179.66|6179.66|6178.07|6178.07|6179.66|6179.66|6175.81|6175.81|0
1660299000000|2022-08-12 10:10:00|6177.55|6177.55|6174.92|6174.92|6177.55|6177.55|6174.92|6174.92|0
1660299300000|2022-08-12 10:15:00|6171.62|6171.62|6172.69|6172.69|6175.7|6175.7|6171.62|6171.62|0
1660299600000|2022-08-12 10:20:00|6171.88|6171.88|6171.76|6171.76|6172.27|6172.27|6171.76|6171.76|0
1660299900000|2022-08-12 10:25:00|6171.07|6171.07|6175.22|6175.22|6176.01|6176.01|6171.07|6171.07|0
1660300200000|2022-08-12 10:30:00|6175.66|6175.66|6174.69|6174.69|6175.66|6175.66|6174.69|6174.69|0
1660300500000|2022-08-12 10:35:00|6174.35|6174.35|6174.76|6174.76|6175.04|6175.04|6174.35|6174.35|0
1660300800000|2022-08-12 10:40:00|6172.16|6172.16|6170.49|6170.49|6172.96|6172.96|6170.49|6170.49|0
1660301100000|2022-08-12 10:45:00|6171.94|6171.94|6173.68|6173.68|6173.68|6173.68|6171.94|6171.94|0
1660301400000|2022-08-12 10:50:00|6172.27|6172.27|6172.93|6172.93|6172.93|6172.93|6172.1|6172.1|0
1660301700000|2022-08-12 10:55:00|6175.82|6175.82|6171.02|6171.02|6175.82|6175.82|6171.02|6171.02|0
1660302000000|2022-08-12 11:00:00|6170.92|6170.92|6168.97|6168.97|6170.92|6170.92|6168.88|6168.88|0
1660302300000|2022-08-12 11:05:00|6169.34|6169.34|6167.56|6167.56|6169.34|6169.34|6167.15|6167.15|0
1660302600000|2022-08-12 11:10:00|6168.75|6168.75|6171.32|6171.32|6171.79|6171.79|6168.75|6168.75|0
1660302900000|2022-08-12 11:15:00|6169.9|6169.9|6164.54|6164.54|6169.9|6169.9|6164.54|6164.54|0
1660303200000|2022-08-12 11:20:00|6165.22|6165.22|6163.07|6163.07|6165.22|6165.22|6162.95|6162.95|0
1660303500000|2022-08-12 11:25:00|6164.15|6164.15|6167.01|6167.01|6167.01|6167.01|6164.15|6164.15|0
1660303800000|2022-08-12 11:30:00|6166.88|6166.88|6165.37|6165.37|6166.88|6166.88|6164.4|6164.4|0
1660304100000|2022-08-12 11:35:00|6164.54|6164.54|6164.62|6164.62|6165.35|6165.35|6164.2|6164.2|0
1660304400000|2022-08-12 11:40:00|6164.07|6164.07|6163.47|6163.47|6164.07|6164.07|6163.17|6163.17|0
1660304700000|2022-08-12 11:45:00|6163.02|6163.02|6163.85|6163.85|6163.85|6163.85|6163.02|6163.02|0
1660305000000|2022-08-12 11:50:00|6162.44|6162.44|6160.41|6160.41|6162.44|6162.44|6159.79|6159.79|0
1660305300000|2022-08-12 11:55:00|6162.69|6162.69|6163.67|6163.67|6164.04|6164.04|6162.69|6162.69|0
1660305600000|2022-08-12 12:00:00|6164.23|6164.23|6163.4|6163.4|6164.23|6164.23|6163.36|6163.36|0
1660305900000|2022-08-12 12:05:00|6162.83|6162.83|6162.85|6162.85|6164.51|6164.51|6162.83|6162.83|0
1660306200000|2022-08-12 12:10:00|6162.82|6162.82|6162.77|6162.77|6163.33|6163.33|6162.34|6162.34|0
1660306500000|2022-08-12 12:15:00|6164.66|6164.66|6167.27|6167.27|6167.94|6167.94|6164.66|6164.66|0
1660306800000|2022-08-12 12:20:00|6166.28|6166.28|6168.3|6168.3|6168.3|6168.3|6165.84|6165.84|0
1660307100000|2022-08-12 12:25:00|6167.93|6167.93|6167.04|6167.04|6167.93|6167.93|6166|6166|0
1660307400000|2022-08-12 12:30:00|6166.61|6166.61|6172.31|6172.31|6172.31|6172.31|6166.61|6166.61|0
1660307700000|2022-08-12 12:35:00|6172.61|6172.61|6169.97|6169.97|6174.58|6174.58|6169.97|6169.97|0
1660308000000|2022-08-12 12:40:00|6170.55|6170.55|6170.98|6170.98|6170.98|6170.98|6169.43|6169.43|0
1660308300000|2022-08-12 12:45:00|6171.73|6171.73|6169.37|6169.37|6171.73|6171.73|6166.18|6166.18|0
1660308600000|2022-08-12 12:50:00|6170.51|6170.51|6171.65|6171.65|6171.94|6171.94|6170.41|6170.41|0
1660308900000|2022-08-12 12:55:00|6171.88|6171.88|6174.98|6174.98|6174.98|6174.98|6171.88|6171.88|0
1660309200000|2022-08-12 13:00:00|6176.12|6176.12|6176.2|6176.2|6176.2|6176.2|6175.63|6175.63|0
1660309500000|2022-08-12 13:05:00|6175.04|6175.04|6173.82|6173.82|6175.04|6175.04|6172.27|6172.27|0
1660309800000|2022-08-12 13:10:00|6173.17|6173.17|6175.12|6175.12|6175.12|6175.12|6173.02|6173.02|0
1660310100000|2022-08-12 13:15:00|6176.46|6176.46|6175.77|6175.77|6176.46|6176.46|6175.2|6175.2|0
1660310400000|2022-08-12 13:20:00|6175.12|6175.12|6174.5|6174.5|6176.02|6176.02|6174.5|6174.5|0
1660310700000|2022-08-12 13:25:00|6174.52|6174.52|6176.02|6176.02|6176.02|6176.02|6174.52|6174.52|0
1660311000000|2022-08-12 13:30:00|6176.57|6176.57|6176.46|6176.46|6176.57|6176.57|6174.08|6174.08|0
1660311300000|2022-08-12 13:35:00|6176.59|6176.59|6176.83|6176.83|6176.83|6176.83|6174.09|6174.09|0
1660311600000|2022-08-12 13:40:00|6176.94|6176.94|6184.82|6184.82|6184.82|6184.82|6176.94|6176.94|0
1660311900000|2022-08-12 13:45:00|6183.35|6183.35|6180.5|6180.5|6185.02|6185.02|6180.5|6180.5|0
1660312200000|2022-08-12 13:50:00|6178.17|6178.17|6176.34|6176.34|6179.11|6179.11|6176.34|6176.34|0
1660312500000|2022-08-12 13:55:00|6175.32|6175.32|6177.37|6177.37|6177.37|6177.37|6173.65|6173.65|0
1660312800000|2022-08-12 14:00:00|6178.4|6178.4|6176.24|6176.24|6178.4|6178.4|6172.04|6172.04|0
1660313100000|2022-08-12 14:05:00|6176.55|6176.55|6178.57|6178.57|6178.77|6178.77|6176.16|6176.16|0
1660313400000|2022-08-12 14:10:00|6178.55|6178.55|6189.94|6189.94|6190.64|6190.64|6178.55|6178.55|0
1660313700000|2022-08-12 14:15:00|6188.27|6188.27|6192.8|6192.8|6192.8|6192.8|6188.27|6188.27|0
1660314000000|2022-08-12 14:20:00|6194.09|6194.09|6190.8|6190.8|6194.09|6194.09|6190.8|6190.8|0
1660314300000|2022-08-12 14:25:00|6191.27|6191.27|6192.99|6192.99|6192.99|6192.99|6189.13|6189.13|0
1660314600000|2022-08-12 14:30:00|6192.27|6192.27|6193.17|6193.17|6194.42|6194.42|6192.27|6192.27|0
1660314900000|2022-08-12 14:35:00|6192.74|6192.74|6186.58|6186.58|6192.74|6192.74|6186.58|6186.58|0
1660315200000|2022-08-12 14:40:00|6184.45|6184.45|6182.24|6182.24|6184.45|6184.45|6182.24|6182.24|0
1660315500000|2022-08-12 14:45:00|6184.42|6184.42|6183.13|6183.13|6185.15|6185.15|6181.2|6181.2|0
1660315800000|2022-08-12 14:50:00|6182.5|6182.5|6190.48|6190.48|6190.48|6190.48|6182.5|6182.5|0
1660316100000|2022-08-12 14:55:00|6191.22|6191.22|6191.87|6191.87|6191.87|6191.87|6189.25|6189.25|0
1660316400000|2022-08-12 15:00:00|6192.45|6192.45|6197.93|6197.93|6197.93|6197.93|6191.2|6191.2|0
1660316700000|2022-08-12 15:05:00|6196.62|6196.62|6195.31|6195.31|6197.79|6197.79|6195.31|6195.31|0
1660317000000|2022-08-12 15:10:00|6195.5|6195.5|6206.23|6206.23|6206.23|6206.23|6195.5|6195.5|0
1660317300000|2022-08-12 15:15:00|6206.53|6206.53|6210.32|6210.32|6210.32|6210.32|6206.53|6206.53|0
1660317600000|2022-08-12 15:20:00|6209.97|6209.97|6212.08|6212.08|6212.08|6212.08|6209.97|6209.97|0
1660317900000|2022-08-12 15:25:00|6211.34|6211.34|6209.47|6209.47|6211.71|6211.71|6209.47|6209.47|0
1660547700000|2022-08-15 07:15:00|6226.16|6226.16|6226.53|6226.53|6226.53|6226.53|6222.42|6222.42|0
1660548000000|2022-08-15 07:20:00|6224.95|6224.95|6222.76|6222.76|6224.95|6224.95|6221.98|6221.98|0
1660548300000|2022-08-15 07:25:00|6223.53|6223.53|6225.54|6225.54|6226.24|6226.24|6223.2|6223.2|0
1660548600000|2022-08-15 07:30:00|6226.32|6226.32|6231.9|6231.9|6232.5|6232.5|6226.32|6226.32|0
1660548900000|2022-08-15 07:35:00|6230.91|6230.91|6227.8|6227.8|6230.91|6230.91|6226.96|6226.96|0
1660549200000|2022-08-15 07:40:00|6228.07|6228.07|6232.63|6232.63|6232.63|6232.63|6228.07|6228.07|0
1660549500000|2022-08-15 07:45:00|6233.37|6233.37|6238.26|6238.26|6238.26|6238.26|6233.37|6233.37|0
1660549800000|2022-08-15 07:50:00|6237.39|6237.39|6232.81|6232.81|6237.39|6237.39|6232.81|6232.81|0
1660550100000|2022-08-15 07:55:00|6232.6|6232.6|6230.96|6230.96|6232.6|6232.6|6230.66|6230.66|0
1660550400000|2022-08-15 08:00:00|6232.53|6232.53|6228.32|6228.32|6232.53|6232.53|6228.32|6228.32|0
1660550700000|2022-08-15 08:05:00|6229.19|6229.19|6234.05|6234.05|6234.05|6234.05|6228.58|6228.58|0
1660551000000|2022-08-15 08:10:00|6232.31|6232.31|6232.05|6232.05|6232.31|6232.31|6230.36|6230.36|0
1660551300000|2022-08-15 08:15:00|6233.6|6233.6|6234.69|6234.69|6237.02|6237.02|6233.6|6233.6|0
1660551600000|2022-08-15 08:20:00|6233.37|6233.37|6234.66|6234.66|6234.66|6234.66|6232.55|6232.55|0
1660551900000|2022-08-15 08:25:00|6236.3|6236.3|6236.09|6236.09|6237.38|6237.38|6236.09|6236.09|0
1660552200000|2022-08-15 08:30:00|6236.92|6236.92|6241.85|6241.85|6242.6|6242.6|6236.92|6236.92|0
1660552500000|2022-08-15 08:35:00|6242.17|6242.17|6244.9|6244.9|6244.9|6244.9|6242.17|6242.17|0
1660552800000|2022-08-15 08:40:00|6244.64|6244.64|6249.06|6249.06|6249.06|6249.06|6244.64|6244.64|0
1660553100000|2022-08-15 08:45:00|6248.21|6248.21|6246.94|6246.94|6248.21|6248.21|6246.31|6246.31|0
1660553400000|2022-08-15 08:50:00|6245.65|6245.65|6243.74|6243.74|6245.65|6245.65|6243.74|6243.74|0
1660553700000|2022-08-15 08:55:00|6243.01|6243.01|6241.93|6241.93|6243.62|6243.62|6241.93|6241.93|0
1660554000000|2022-08-15 09:00:00|6241.83|6241.83|6243.76|6243.76|6243.76|6243.76|6241.45|6241.45|0
1660554300000|2022-08-15 09:05:00|6245.99|6245.99|6245.39|6245.39|6246.56|6246.56|6245.39|6245.39|0
1660554600000|2022-08-15 09:10:00|6245.38|6245.38|6247.87|6247.87|6248.28|6248.28|6245.38|6245.38|0
1660554900000|2022-08-15 09:15:00|6251.2|6251.2|6254.56|6254.56|6254.56|6254.56|6251.2|6251.2|0
1660555200000|2022-08-15 09:20:00|6255.53|6255.53|6253.5|6253.5|6255.53|6255.53|6252.86|6252.86|0
1660555500000|2022-08-15 09:25:00|6249.54|6249.54|6251.18|6251.18|6251.18|6251.18|6249.54|6249.54|0
1660555800000|2022-08-15 09:30:00|6244.45|6244.45|6243.74|6243.74|6244.55|6244.55|6243.74|6243.74|0
1660556100000|2022-08-15 09:35:00|6242.47|6242.47|6246.6|6246.6|6248.37|6248.37|6242.47|6242.47|0
1660556400000|2022-08-15 09:40:00|6245.75|6245.75|6243.01|6243.01|6245.75|6245.75|6242.29|6242.29|0
1660556700000|2022-08-15 09:45:00|6239.74|6239.74|6234.06|6234.06|6239.74|6239.74|6233.03|6233.03|0
1660557000000|2022-08-15 09:50:00|6234.01|6234.01|6237.42|6237.42|6237.42|6237.42|6234.01|6234.01|0
1660557300000|2022-08-15 09:55:00|6238.12|6238.12|6235.85|6235.85|6238.53|6238.53|6235.85|6235.85|0
1660557600000|2022-08-15 10:00:00|6236.22|6236.22|6233.18|6233.18|6236.22|6236.22|6233.18|6233.18|0
1660557900000|2022-08-15 10:05:00|6232.34|6232.34|6228.05|6228.05|6232.34|6232.34|6228.05|6228.05|0
1660558200000|2022-08-15 10:10:00|6227.93|6227.93|6228.2|6228.2|6228.65|6228.65|6227.93|6227.93|0
1660558500000|2022-08-15 10:15:00|6227.55|6227.55|6224.45|6224.45|6228.05|6228.05|6224.45|6224.45|0
1660558800000|2022-08-15 10:20:00|6224.62|6224.62|6222.79|6222.79|6224.62|6224.62|6222.34|6222.34|0
1660559100000|2022-08-15 10:25:00|6222|6222|6223.91|6223.91|6223.91|6223.91|6222|6222|0
1660559400000|2022-08-15 10:30:00|6223.59|6223.59|6224.11|6224.11|6224.11|6224.11|6223.24|6223.24|0
1660559700000|2022-08-15 10:35:00|6223.44|6223.44|6223.65|6223.65|6224.61|6224.61|6223.44|6223.44|0
1660560000000|2022-08-15 10:40:00|6223.66|6223.66|6221.44|6221.44|6223.66|6223.66|6221.44|6221.44|0
1660560300000|2022-08-15 10:45:00|6221.93|6221.93|6226.46|6226.46|6226.75|6226.75|6221.93|6221.93|0
1660560600000|2022-08-15 10:50:00|6225.67|6225.67|6222.83|6222.83|6225.71|6225.71|6222.83|6222.83|0
1660560900000|2022-08-15 10:55:00|6222.69|6222.69|6221.66|6221.66|6223.91|6223.91|6221.66|6221.66|0
1660561200000|2022-08-15 11:00:00|6223.7|6223.7|6224.45|6224.45|6225.04|6225.04|6223.7|6223.7|0
1660561500000|2022-08-15 11:05:00|6224.87|6224.87|6215.13|6215.13|6224.87|6224.87|6213.52|6213.52|0
1660561800000|2022-08-15 11:10:00|6215.5|6215.5|6216.75|6216.75|6216.75|6216.75|6215.5|6215.5|0
1660562100000|2022-08-15 11:15:00|6217.1|6217.1|6216.2|6216.2|6219.16|6219.16|6216.2|6216.2|0
1660562400000|2022-08-15 11:20:00|6216.84|6216.84|6215.05|6215.05|6217.69|6217.69|6215.05|6215.05|0
1660562700000|2022-08-15 11:25:00|6214.51|6214.51|6218.13|6218.13|6218.13|6218.13|6214.51|6214.51|0
1660563000000|2022-08-15 11:30:00|6218.77|6218.77|6217.12|6217.12|6218.77|6218.77|6217.12|6217.12|0
1660563300000|2022-08-15 11:35:00|6215.79|6215.79|6217.04|6217.04|6217.04|6217.04|6215.33|6215.33|0
1660563600000|2022-08-15 11:40:00|6217.56|6217.56|6219.89|6219.89|6219.89|6219.89|6217.56|6217.56|0
1660563900000|2022-08-15 11:45:00|6219.67|6219.67|6222.13|6222.13|6222.46|6222.46|6219.67|6219.67|0
1660564200000|2022-08-15 11:50:00|6222.21|6222.21|6216.01|6216.01|6222.21|6222.21|6216.01|6216.01|0
1660564500000|2022-08-15 11:55:00|6213.64|6213.64|6216.23|6216.23|6216.23|6216.23|6213.64|6213.64|0
1660564800000|2022-08-15 12:00:00|6216.14|6216.14|6214.11|6214.11|6216.59|6216.59|6214.11|6214.11|0
1660565100000|2022-08-15 12:05:00|6213.32|6213.32|6213.69|6213.69|6213.69|6213.69|6211.52|6211.52|0
1660565400000|2022-08-15 12:10:00|6215.75|6215.75|6217.59|6217.59|6217.96|6217.96|6215.75|6215.75|0
1660565700000|2022-08-15 12:15:00|6217.02|6217.02|6216.63|6216.63|6217.02|6217.02|6216.21|6216.21|0
1660566000000|2022-08-15 12:20:00|6217.03|6217.03|6216.83|6216.83|6218.73|6218.73|6216.73|6216.73|0
1660566300000|2022-08-15 12:25:00|6216.2|6216.2|6218.76|6218.76|6218.76|6218.76|6216.2|6216.2|0
1660566600000|2022-08-15 12:30:00|6219.77|6219.77|6217.81|6217.81|6221.21|6221.21|6217.81|6217.81|0
1660566900000|2022-08-15 12:35:00|6216.84|6216.84|6213.89|6213.89|6216.84|6216.84|6213.89|6213.89|0
1660567200000|2022-08-15 12:40:00|6213.98|6213.98|6208.04|6208.04|6214.08|6214.08|6208.04|6208.04|0
1660567500000|2022-08-15 12:45:00|6208.17|6208.17|6208.72|6208.72|6208.92|6208.92|6208.17|6208.17|0
1660567800000|2022-08-15 12:50:00|6206.61|6206.61|6208.91|6208.91|6209.22|6209.22|6206.61|6206.61|0
1660568100000|2022-08-15 12:55:00|6208.5|6208.5|6208.91|6208.91|6209.3|6209.3|6208.04|6208.04|0
1660568400000|2022-08-15 13:00:00|6209.49|6209.49|6213.06|6213.06|6213.77|6213.77|6209.3|6209.3|0
1660568700000|2022-08-15 13:05:00|6213.7|6213.7|6214.97|6214.97|6215.39|6215.39|6213.67|6213.67|0
1660569000000|2022-08-15 13:10:00|6214.81|6214.81|6210.32|6210.32|6214.81|6214.81|6210.32|6210.32|0
1660569300000|2022-08-15 13:15:00|6212.48|6212.48|6213.8|6213.8|6213.88|6213.88|6212.48|6212.48|0
1660569600000|2022-08-15 13:20:00|6214.37|6214.37|6213.91|6213.91|6214.37|6214.37|6212.71|6212.71|0
1660569900000|2022-08-15 13:25:00|6213.38|6213.38|6215.29|6215.29|6215.62|6215.62|6213.38|6213.38|0
1660570200000|2022-08-15 13:30:00|6217.63|6217.63|6219.43|6219.43|6219.43|6219.43|6216.73|6216.73|0
1660570500000|2022-08-15 13:35:00|6222.21|6222.21|6223.04|6223.04|6224.85|6224.85|6222.21|6222.21|0
1660570800000|2022-08-15 13:40:00|6223.6|6223.6|6222.29|6222.29|6223.6|6223.6|6220.36|6220.36|0
1660571100000|2022-08-15 13:45:00|6223.93|6223.93|6222.94|6222.94|6224.73|6224.73|6222.94|6222.94|0
1660571400000|2022-08-15 13:50:00|6222.2|6222.2|6224.14|6224.14|6224.14|6224.14|6222.2|6222.2|0
1660571700000|2022-08-15 13:55:00|6225.28|6225.28|6227.72|6227.72|6228.8|6228.8|6225.28|6225.28|0
1660572000000|2022-08-15 14:00:00|6229.04|6229.04|6225.62|6225.62|6229.04|6229.04|6225.62|6225.62|0
1660572300000|2022-08-15 14:05:00|6224.73|6224.73|6223.24|6223.24|6224.73|6224.73|6220.77|6220.77|0
1660572600000|2022-08-15 14:10:00|6223.12|6223.12|6221.16|6221.16|6223.12|6223.12|6221.16|6221.16|0
1660572900000|2022-08-15 14:15:00|6221.02|6221.02|6218.77|6218.77|6221.02|6221.02|6218.77|6218.77|0
1660573200000|2022-08-15 14:20:00|6218.27|6218.27|6211.81|6211.81|6218.27|6218.27|6210.77|6210.77|0
1660573500000|2022-08-15 14:25:00|6212.82|6212.82|6212.03|6212.03|6212.82|6212.82|6211.91|6211.91|0
1660573800000|2022-08-15 14:30:00|6213.23|6213.23|6219.73|6219.73|6219.73|6219.73|6213.23|6213.23|0
1660574100000|2022-08-15 14:35:00|6221.76|6221.76|6219.99|6219.99|6221.76|6221.76|6219.26|6219.26|0
1660574400000|2022-08-15 14:40:00|6220.08|6220.08|6224.09|6224.09|6224.09|6224.09|6220.08|6220.08|0
1660574700000|2022-08-15 14:45:00|6222.97|6222.97|6219.97|6219.97|6223.63|6223.63|6219.97|6219.97|0
1660575000000|2022-08-15 14:50:00|6218.66|6218.66|6215.35|6215.35|6218.66|6218.66|6214.19|6214.19|0
1660575300000|2022-08-15 14:55:00|6216.01|6216.01|6215.98|6215.98|6216.01|6216.01|6215.15|6215.15|0
1660575600000|2022-08-15 15:00:00|6217.03|6217.03|6219.34|6219.34|6219.34|6219.34|6217.03|6217.03|0
1660575900000|2022-08-15 15:05:00|6219.46|6219.46|6218.75|6218.75|6220.39|6220.39|6218.75|6218.75|0
1660576200000|2022-08-15 15:10:00|6217.35|6217.35|6212.35|6212.35|6217.35|6217.35|6212.35|6212.35|0
1660576500000|2022-08-15 15:15:00|6213.3|6213.3|6211.26|6211.26|6213.3|6213.3|6211.26|6211.26|0
1660576800000|2022-08-15 15:20:00|6210.32|6210.32|6210.88|6210.88|6210.88|6210.88|6208.12|6208.12|0
1660577100000|2022-08-15 15:25:00|6209.58|6209.58|6208.67|6208.67|6209.68|6209.68|6208.67|6208.67|0
1660634100000|2022-08-16 07:15:00|6232.87|6232.87|6220.91|6220.91|6232.87|6232.87|6220.91|6220.91|0
1660634400000|2022-08-16 07:20:00|6220.39|6220.39|6221.34|6221.34|6222.66|6222.66|6218.98|6218.98|0
1660634700000|2022-08-16 07:25:00|6217.52|6217.52|6215.43|6215.43|6217.87|6217.87|6215.43|6215.43|0
1660635000000|2022-08-16 07:30:00|6212.24|6212.24|6215.16|6215.16|6215.16|6215.16|6212.24|6212.24|0
1660635300000|2022-08-16 07:35:00|6216.71|6216.71|6211.55|6211.55|6216.71|6216.71|6211.55|6211.55|0
1660635600000|2022-08-16 07:40:00|6214.39|6214.39|6209.91|6209.91|6214.39|6214.39|6209.91|6209.91|0
1660635900000|2022-08-16 07:45:00|6206.51|6206.51|6208.97|6208.97|6208.97|6208.97|6205.63|6205.63|0
1660636200000|2022-08-16 07:50:00|6206.61|6206.61|6208.4|6208.4|6208.4|6208.4|6205.42|6205.42|0
1660636500000|2022-08-16 07:55:00|6208.89|6208.89|6207.53|6207.53|6209.64|6209.64|6207.53|6207.53|0
1660636800000|2022-08-16 08:00:00|6209.47|6209.47|6207.45|6207.45|6209.77|6209.77|6207.34|6207.34|0
1660637100000|2022-08-16 08:05:00|6207.31|6207.31|6204.35|6204.35|6207.31|6207.31|6203.44|6203.44|0
1660637400000|2022-08-16 08:10:00|6205.69|6205.69|6207.4|6207.4|6207.93|6207.93|6205.6|6205.6|0
1660637700000|2022-08-16 08:15:00|6207.96|6207.96|6207.99|6207.99|6209.15|6209.15|6207.13|6207.13|0
1660638000000|2022-08-16 08:20:00|6207.41|6207.41|6213.25|6213.25|6213.25|6213.25|6207.41|6207.41|0
1660638300000|2022-08-16 08:25:00|6214.69|6214.69|6217.95|6217.95|6217.95|6217.95|6214.69|6214.69|0
1660638600000|2022-08-16 08:30:00|6217.41|6217.41|6219.78|6219.78|6219.78|6219.78|6217.41|6217.41|0
1660638900000|2022-08-16 08:35:00|6220.63|6220.63|6224.7|6224.7|6224.7|6224.7|6220.63|6220.63|0
1660639200000|2022-08-16 08:40:00|6225.51|6225.51|6228.11|6228.11|6228.11|6228.11|6225.51|6225.51|0
1660639500000|2022-08-16 08:45:00|6229.02|6229.02|6228.82|6228.82|6229.02|6229.02|6228.09|6228.09|0
1660639800000|2022-08-16 08:50:00|6228.12|6228.12|6228.67|6228.67|6229.2|6229.2|6228.12|6228.12|0
1660640100000|2022-08-16 08:55:00|6229.02|6229.02|6229.64|6229.64|6229.64|6229.64|6228.41|6228.41|0
1660640400000|2022-08-16 09:00:00|6229.27|6229.27|6221.23|6221.23|6229.27|6229.27|6221.23|6221.23|0
1660640700000|2022-08-16 09:05:00|6221.93|6221.93|6220.2|6220.2|6221.93|6221.93|6217.5|6217.5|0
1660641000000|2022-08-16 09:10:00|6218.28|6218.28|6218.21|6218.21|6218.28|6218.28|6216.61|6216.61|0
1660641300000|2022-08-16 09:15:00|6218.92|6218.92|6221.75|6221.75|6221.75|6221.75|6218.82|6218.82|0
1660641600000|2022-08-16 09:20:00|6222.39|6222.39|6223.46|6223.46|6223.46|6223.46|6221.7|6221.7|0
1660641900000|2022-08-16 09:25:00|6223.76|6223.76|6226.72|6226.72|6226.72|6226.72|6223.76|6223.76|0
1660642200000|2022-08-16 09:30:00|6227.56|6227.56|6223.98|6223.98|6227.56|6227.56|6223.98|6223.98|0
1660642500000|2022-08-16 09:35:00|6222.72|6222.72|6220.03|6220.03|6222.72|6222.72|6220.03|6220.03|0
1660642800000|2022-08-16 09:40:00|6220.88|6220.88|6224.14|6224.14|6224.14|6224.14|6220.88|6220.88|0
1660643100000|2022-08-16 09:45:00|6225.39|6225.39|6225.35|6225.35|6225.39|6225.39|6224.14|6224.14|0
1660643400000|2022-08-16 09:50:00|6225.12|6225.12|6224.04|6224.04|6225.12|6225.12|6223.88|6223.88|0
1660643700000|2022-08-16 09:55:00|6223.71|6223.71|6223.43|6223.43|6223.71|6223.71|6221.27|6221.27|0
1660644000000|2022-08-16 10:00:00|6224.09|6224.09|6225.55|6225.55|6226.01|6226.01|6224.09|6224.09|0
1660644300000|2022-08-16 10:05:00|6225.88|6225.88|6225.53|6225.53|6225.88|6225.88|6224.74|6224.74|0
1660644600000|2022-08-16 10:10:00|6224.69|6224.69|6226.93|6226.93|6226.93|6226.93|6224.65|6224.65|0
1660644900000|2022-08-16 10:15:00|6228.68|6228.68|6230.26|6230.26|6230.26|6230.26|6227.44|6227.44|0
1660645200000|2022-08-16 10:20:00|6230.96|6230.96|6230.87|6230.87|6231.49|6231.49|6230.75|6230.75|0
1660645500000|2022-08-16 10:25:00|6231.88|6231.88|6233.14|6233.14|6233.14|6233.14|6231.88|6231.88|0
1660645800000|2022-08-16 10:30:00|6232.66|6232.66|6232.27|6232.27|6232.66|6232.66|6231.23|6231.23|0
1660646100000|2022-08-16 10:35:00|6232.8|6232.8|6231.04|6231.04|6232.82|6232.82|6230.94|6230.94|0
1660646400000|2022-08-16 10:40:00|6230.31|6230.31|6230.04|6230.04|6230.31|6230.31|6229.22|6229.22|0
1660646700000|2022-08-16 10:45:00|6230.3|6230.3|6230.12|6230.12|6230.3|6230.3|6229.97|6229.97|0
1660647000000|2022-08-16 10:50:00|6230.42|6230.42|6227.49|6227.49|6231.56|6231.56|6227.49|6227.49|0
1660647300000|2022-08-16 10:55:00|6227.81|6227.81|6225.06|6225.06|6227.92|6227.92|6225.06|6225.06|0
1660647600000|2022-08-16 11:00:00|6223.71|6223.71|6221.19|6221.19|6223.71|6223.71|6221.03|6221.03|0
1660647900000|2022-08-16 11:05:00|6221.48|6221.48|6224.61|6224.61|6224.61|6224.61|6221.48|6221.48|0
1660648200000|2022-08-16 11:10:00|6225.51|6225.51|6225.79|6225.79|6226.73|6226.73|6225.51|6225.51|0
1660648500000|2022-08-16 11:15:00|6227.77|6227.77|6228.14|6228.14|6228.14|6228.14|6225.76|6225.76|0
1660648800000|2022-08-16 11:20:00|6231.45|6231.45|6233.84|6233.84|6233.84|6233.84|6231.45|6231.45|0
1660649100000|2022-08-16 11:25:00|6234.08|6234.08|6233.64|6233.64|6234.08|6234.08|6233.19|6233.19|0
1660649400000|2022-08-16 11:30:00|6233.49|6233.49|6231.6|6231.6|6234.78|6234.78|6231.6|6231.6|0
1660649700000|2022-08-16 11:35:00|6231.29|6231.29|6229.92|6229.92|6231.38|6231.38|6229.92|6229.92|0
1660650000000|2022-08-16 11:40:00|6230.24|6230.24|6229.76|6229.76|6230.8|6230.8|6229.76|6229.76|0
1660650300000|2022-08-16 11:45:00|6231.78|6231.78|6232.36|6232.36|6232.5|6232.5|6231.78|6231.78|0
1660650600000|2022-08-16 11:50:00|6231.68|6231.68|6240.95|6240.95|6240.95|6240.95|6231.68|6231.68|0
1660650900000|2022-08-16 11:55:00|6240.46|6240.46|6241.41|6241.41|6242.17|6242.17|6240.46|6240.46|0
1660651200000|2022-08-16 12:00:00|6242.59|6242.59|6241.32|6241.32|6242.74|6242.74|6240.57|6240.57|0
1660651500000|2022-08-16 12:05:00|6241.6|6241.6|6240.62|6240.62|6242.49|6242.49|6239.97|6239.97|0
1660651800000|2022-08-16 12:10:00|6238.94|6238.94|6237|6237|6239.37|6239.37|6236.97|6236.97|0
1660652100000|2022-08-16 12:15:00|6236.75|6236.75|6234.09|6234.09|6236.75|6236.75|6234.09|6234.09|0
1660652400000|2022-08-16 12:20:00|6233.95|6233.95|6232.89|6232.89|6233.95|6233.95|6232.4|6232.4|0
1660652700000|2022-08-16 12:25:00|6233.56|6233.56|6229.57|6229.57|6233.56|6233.56|6229.57|6229.57|0
1660653000000|2022-08-16 12:30:00|6229.8|6229.8|6228.12|6228.12|6229.8|6229.8|6227.99|6227.99|0
1660653300000|2022-08-16 12:35:00|6228.02|6228.02|6230.67|6230.67|6230.67|6230.67|6228.02|6228.02|0
1660653600000|2022-08-16 12:40:00|6230.79|6230.79|6226.96|6226.96|6231.04|6231.04|6226.96|6226.96|0
1660653900000|2022-08-16 12:45:00|6226.65|6226.65|6223.63|6223.63|6226.65|6226.65|6223.63|6223.63|0
1660654200000|2022-08-16 12:50:00|6224.34|6224.34|6224.77|6224.77|6225.57|6225.57|6224.34|6224.34|0
1660654500000|2022-08-16 12:55:00|6224.52|6224.52|6226.62|6226.62|6226.62|6226.62|6224.52|6224.52|0
1660654800000|2022-08-16 13:00:00|6226.79|6226.79|6227.36|6227.36|6227.36|6227.36|6225.77|6225.77|0
1660655100000|2022-08-16 13:05:00|6227.46|6227.46|6227.74|6227.74|6227.74|6227.74|6226.95|6226.95|0
1660655400000|2022-08-16 13:10:00|6227.98|6227.98|6226.9|6226.9|6227.98|6227.98|6226.9|6226.9|0
1660655700000|2022-08-16 13:15:00|6226.6|6226.6|6226.91|6226.91|6227.86|6227.86|6226.6|6226.6|0
1660656000000|2022-08-16 13:20:00|6226.75|6226.75|6227.49|6227.49|6227.49|6227.49|6226.75|6226.75|0
1660656300000|2022-08-16 13:25:00|6226.45|6226.45|6230.51|6230.51|6230.51|6230.51|6225.85|6225.85|0
1660656600000|2022-08-16 13:30:00|6230.6|6230.6|6233.87|6233.87|6233.87|6233.87|6230.36|6230.36|0
1660656900000|2022-08-16 13:35:00|6232.94|6232.94|6218.34|6218.34|6232.94|6232.94|6218.34|6218.34|0
1660657200000|2022-08-16 13:40:00|6218.08|6218.08|6220.57|6220.57|6220.57|6220.57|6215.97|6215.97|0
1660657500000|2022-08-16 13:45:00|6219.53|6219.53|6221|6221|6222.52|6222.52|6219.53|6219.53|0
1660657800000|2022-08-16 13:50:00|6219.47|6219.47|6217.43|6217.43|6219.86|6219.86|6217.43|6217.43|0
1660658100000|2022-08-16 13:55:00|6215.72|6215.72|6216.59|6216.59|6217.51|6217.51|6215.72|6215.72|0
1660658400000|2022-08-16 14:00:00|6216.58|6216.58|6212.13|6212.13|6216.58|6216.58|6209.34|6209.34|0
1660658700000|2022-08-16 14:05:00|6211.84|6211.84|6206.94|6206.94|6211.84|6211.84|6206.94|6206.94|0
1660659000000|2022-08-16 14:10:00|6206.28|6206.28|6204.38|6204.38|6206.28|6206.28|6203.99|6203.99|0
1660659300000|2022-08-16 14:15:00|6204.51|6204.51|6204.1|6204.1|6204.87|6204.87|6203.54|6203.54|0
1660659600000|2022-08-16 14:20:00|6203.61|6203.61|6200.94|6200.94|6203.61|6203.61|6200.94|6200.94|0
1660659900000|2022-08-16 14:25:00|6200.82|6200.82|6199.61|6199.61|6200.89|6200.89|6199.61|6199.61|0
1660660200000|2022-08-16 14:30:00|6199.92|6199.92|6197.33|6197.33|6199.92|6199.92|6197.12|6197.12|0
1660660500000|2022-08-16 14:35:00|6195.26|6195.26|6190.14|6190.14|6195.26|6195.26|6190.14|6190.14|0
1660660800000|2022-08-16 14:40:00|6189.52|6189.52|6194.07|6194.07|6194.07|6194.07|6189.52|6189.52|0
1660661100000|2022-08-16 14:45:00|6195.89|6195.89|6198.34|6198.34|6198.34|6198.34|6195.89|6195.89|0
1660661400000|2022-08-16 14:50:00|6199.44|6199.44|6204.31|6204.31|6204.31|6204.31|6199.44|6199.44|0
1660661700000|2022-08-16 14:55:00|6206.66|6206.66|6207.42|6207.42|6207.42|6207.42|6206.62|6206.62|0
1660662000000|2022-08-16 15:00:00|6209.84|6209.84|6212.24|6212.24|6212.24|6212.24|6209.84|6209.84|0
1660662300000|2022-08-16 15:05:00|6212.31|6212.31|6215.56|6215.56|6215.56|6215.56|6211.85|6211.85|0
1660662600000|2022-08-16 15:10:00|6212.97|6212.97|6218.08|6218.08|6218.08|6218.08|6212.97|6212.97|0
1660662900000|2022-08-16 15:15:00|6218.15|6218.15|6218.85|6218.85|6218.85|6218.85|6216.17|6216.17|0
1660663200000|2022-08-16 15:20:00|6217.93|6217.93|6220.38|6220.38|6220.38|6220.38|6214.66|6214.66|0
1660663500000|2022-08-16 15:25:00|6222.44|6222.44|6221.53|6221.53|6224.54|6224.54|6221.53|6221.53|0
1660720500000|2022-08-17 07:15:00|6215.67|6215.67|6219.9|6219.9|6219.9|6219.9|6215.67|6215.67|0
1660720800000|2022-08-17 07:20:00|6217.57|6217.57|6218.45|6218.45|6220.18|6220.18|6217.57|6217.57|0
1660721100000|2022-08-17 07:25:00|6219.49|6219.49|6221.66|6221.66|6221.66|6221.66|6219.06|6219.06|0
1660721400000|2022-08-17 07:30:00|6222.48|6222.48|6217.7|6217.7|6222.48|6222.48|6217.7|6217.7|0
1660721700000|2022-08-17 07:35:00|6215.51|6215.51|6209.63|6209.63|6215.51|6215.51|6209.63|6209.63|0
1660722000000|2022-08-17 07:40:00|6208.75|6208.75|6207.14|6207.14|6208.75|6208.75|6205|6205|0
1660722300000|2022-08-17 07:45:00|6208.05|6208.05|6203.56|6203.56|6208.64|6208.64|6203.56|6203.56|0
1660722600000|2022-08-17 07:50:00|6204.94|6204.94|6199.77|6199.77|6204.94|6204.94|6199.77|6199.77|0
1660722900000|2022-08-17 07:55:00|6195.91|6195.91|6197.04|6197.04|6197.04|6197.04|6195.28|6195.28|0
1660723200000|2022-08-17 08:00:00|6197.96|6197.96|6196.71|6196.71|6197.96|6197.96|6194.16|6194.16|0
1660723500000|2022-08-17 08:05:00|6197.95|6197.95|6193.38|6193.38|6197.95|6197.95|6193.38|6193.38|0
1660723800000|2022-08-17 08:10:00|6194.24|6194.24|6195.07|6195.07|6195.07|6195.07|6191.85|6191.85|0
1660724100000|2022-08-17 08:15:00|6196.41|6196.41|6192.01|6192.01|6196.41|6196.41|6192.01|6192.01|0
1660724400000|2022-08-17 08:20:00|6192|6192|6188.67|6188.67|6192|6192|6188.31|6188.31|0
1660724700000|2022-08-17 08:25:00|6189.59|6189.59|6189.39|6189.39|6189.77|6189.77|6189.39|6189.39|0
1660725000000|2022-08-17 08:30:00|6189.72|6189.72|6187.26|6187.26|6189.72|6189.72|6186.83|6186.83|0
1660725300000|2022-08-17 08:35:00|6188.27|6188.27|6183.25|6183.25|6188.27|6188.27|6183.25|6183.25|0
1660725600000|2022-08-17 08:40:00|6184.99|6184.99|6186.9|6186.9|6186.9|6186.9|6184.99|6184.99|0
1660725900000|2022-08-17 08:45:00|6187.07|6187.07|6176.54|6176.54|6187.07|6187.07|6176.05|6176.05|0
1660726200000|2022-08-17 08:50:00|6176.35|6176.35|6177.04|6177.04|6177.04|6177.04|6175|6175|0
1660726500000|2022-08-17 08:55:00|6181.42|6181.42|6181.08|6181.08|6181.42|6181.42|6181.08|6181.08|0
1660726800000|2022-08-17 09:00:00|6182.6|6182.6|6186.21|6186.21|6186.21|6186.21|6182.6|6182.6|0
1660727100000|2022-08-17 09:05:00|6186.92|6186.92|6188.9|6188.9|6188.9|6188.9|6186.92|6186.92|0
1660727400000|2022-08-17 09:10:00|6189.38|6189.38|6185.29|6185.29|6189.38|6189.38|6185.29|6185.29|0
1660727700000|2022-08-17 09:15:00|6184.56|6184.56|6186.06|6186.06|6186.06|6186.06|6184.56|6184.56|0
1660728000000|2022-08-17 09:20:00|6187.52|6187.52|6186.84|6186.84|6187.52|6187.52|6185.57|6185.57|0
1660728300000|2022-08-17 09:25:00|6187.81|6187.81|6189.44|6189.44|6189.51|6189.51|6187.81|6187.81|0
1660728600000|2022-08-17 09:30:00|6188.39|6188.39|6187.98|6187.98|6188.39|6188.39|6187.44|6187.44|0
1660728900000|2022-08-17 09:35:00|6188.37|6188.37|6187.54|6187.54|6188.37|6188.37|6187.23|6187.23|0
1660729200000|2022-08-17 09:40:00|6188.34|6188.34|6187.5|6187.5|6188.72|6188.72|6187.5|6187.5|0
1660729500000|2022-08-17 09:45:00|6185.91|6185.91|6184.47|6184.47|6185.91|6185.91|6183.71|6183.71|0
1660729800000|2022-08-17 09:50:00|6182.42|6182.42|6181.12|6181.12|6182.76|6182.76|6181.12|6181.12|0
1660730100000|2022-08-17 09:55:00|6180.54|6180.54|6180.98|6180.98|6180.98|6180.98|6179.58|6179.58|0
1660730400000|2022-08-17 10:00:00|6180.75|6180.75|6176.15|6176.15|6180.75|6180.75|6176.15|6176.15|0
1660730700000|2022-08-17 10:05:00|6176.5|6176.5|6176.6|6176.6|6177.04|6177.04|6176.4|6176.4|0
1660731000000|2022-08-17 10:10:00|6178.03|6178.03|6175.28|6175.28|6178.52|6178.52|6175.28|6175.28|0
1660731300000|2022-08-17 10:15:00|6179.78|6179.78|6179.74|6179.74|6180.56|6180.56|6179.74|6179.74|0
1660731600000|2022-08-17 10:20:00|6178.23|6178.23|6177.21|6177.21|6178.23|6178.23|6176.69|6176.69|0
1660731900000|2022-08-17 10:25:00|6176.89|6176.89|6178.31|6178.31|6178.31|6178.31|6176.89|6176.89|0
1660732200000|2022-08-17 10:30:00|6178.36|6178.36|6177.84|6177.84|6178.36|6178.36|6176.8|6176.8|0
1660732500000|2022-08-17 10:35:00|6178.91|6178.91|6175.74|6175.74|6178.91|6178.91|6175.74|6175.74|0
1660732800000|2022-08-17 10:40:00|6175.84|6175.84|6172.44|6172.44|6175.84|6175.84|6172.44|6172.44|0
1660733100000|2022-08-17 10:45:00|6172.77|6172.77|6172.14|6172.14|6172.77|6172.77|6171.82|6171.82|0
1660733400000|2022-08-17 10:50:00|6172.28|6172.28|6172.97|6172.97|6174.54|6174.54|6172.28|6172.28|0
1660733700000|2022-08-17 10:55:00|6173.22|6173.22|6174.49|6174.49|6174.49|6174.49|6173.22|6173.22|0
1660734000000|2022-08-17 11:00:00|6174.33|6174.33|6174.45|6174.45|6175.28|6175.28|6174.28|6174.28|0
1660734300000|2022-08-17 11:05:00|6173.94|6173.94|6170.81|6170.81|6174.71|6174.71|6170.81|6170.81|0
1660734600000|2022-08-17 11:10:00|6170.28|6170.28|6173.34|6173.34|6173.34|6173.34|6170.28|6170.28|0
1660734900000|2022-08-17 11:15:00|6173.87|6173.87|6174.81|6174.81|6175.37|6175.37|6173.87|6173.87|0
1660735200000|2022-08-17 11:20:00|6173.9|6173.9|6173.26|6173.26|6174.73|6174.73|6173.26|6173.26|0
1660735500000|2022-08-17 11:25:00|6173.13|6173.13|6171.6|6171.6|6173.85|6173.85|6171.6|6171.6|0
1660735800000|2022-08-17 11:30:00|6170.69|6170.69|6166.51|6166.51|6170.69|6170.69|6166.51|6166.51|0
1660736100000|2022-08-17 11:35:00|6166.88|6166.88|6166.11|6166.11|6167.21|6167.21|6166.11|6166.11|0
1660736400000|2022-08-17 11:40:00|6165.49|6165.49|6164.3|6164.3|6165.49|6165.49|6163.81|6163.81|0
1660736700000|2022-08-17 11:45:00|6166.6|6166.6|6165.7|6165.7|6166.6|6166.6|6165.59|6165.59|0
1660737000000|2022-08-17 11:50:00|6165.62|6165.62|6166.27|6166.27|6167.08|6167.08|6165.62|6165.62|0
1660737300000|2022-08-17 11:55:00|6167.5|6167.5|6167.9|6167.9|6168.3|6168.3|6167.5|6167.5|0
1660737600000|2022-08-17 12:00:00|6168.4|6168.4|6170.87|6170.87|6170.87|6170.87|6168.4|6168.4|0
1660737900000|2022-08-17 12:05:00|6167.55|6167.55|6168|6168|6168.17|6168.17|6167.23|6167.23|0
1660738200000|2022-08-17 12:10:00|6167.88|6167.88|6168.19|6168.19|6168.48|6168.48|6167.88|6167.88|0
1660738500000|2022-08-17 12:15:00|6167.08|6167.08|6168.91|6168.91|6168.91|6168.91|6167.08|6167.08|0
1660738800000|2022-08-17 12:20:00|6168.18|6168.18|6161.31|6161.31|6168.18|6168.18|6161.31|6161.31|0
1660739100000|2022-08-17 12:25:00|6160.65|6160.65|6155.29|6155.29|6160.65|6160.65|6155.29|6155.29|0
1660739400000|2022-08-17 12:30:00|6153.92|6153.92|6149.56|6149.56|6153.92|6153.92|6149.56|6149.56|0
1660739700000|2022-08-17 12:35:00|6150.16|6150.16|6151.65|6151.65|6153.08|6153.08|6150.16|6150.16|0
1660740000000|2022-08-17 12:40:00|6152.1|6152.1|6150.52|6150.52|6152.18|6152.18|6150.52|6150.52|0
1660740300000|2022-08-17 12:45:00|6149.39|6149.39|6146.61|6146.61|6149.39|6149.39|6146.61|6146.61|0
1660740600000|2022-08-17 12:50:00|6145.69|6145.69|6146.5|6146.5|6146.98|6146.98|6145.69|6145.69|0
1660740900000|2022-08-17 12:55:00|6144.76|6144.76|6138.77|6138.77|6144.76|6144.76|6138.77|6138.77|0
1660741200000|2022-08-17 13:00:00|6138.65|6138.65|6136.05|6136.05|6138.65|6138.65|6136.05|6136.05|0
1660741500000|2022-08-17 13:05:00|6136.77|6136.77|6140.59|6140.59|6140.59|6140.59|6136.77|6136.77|0
1660741800000|2022-08-17 13:10:00|6141.88|6141.88|6141.38|6141.38|6142.59|6142.59|6141.38|6141.38|0
1660742100000|2022-08-17 13:15:00|6141.63|6141.63|6138.28|6138.28|6141.63|6141.63|6138.28|6138.28|0
1660742400000|2022-08-17 13:20:00|6137.24|6137.24|6137.16|6137.16|6138.68|6138.68|6137.16|6137.16|0
1660742700000|2022-08-17 13:25:00|6137.33|6137.33|6135.97|6135.97|6137.36|6137.36|6135.97|6135.97|0
1660743000000|2022-08-17 13:30:00|6136.09|6136.09|6133.92|6133.92|6136.76|6136.76|6133.92|6133.92|0
1660743300000|2022-08-17 13:35:00|6133.28|6133.28|6134.68|6134.68|6135.63|6135.63|6133.28|6133.28|0
1660743600000|2022-08-17 13:40:00|6134.13|6134.13|6134.02|6134.02|6134.13|6134.13|6132.03|6132.03|0
1660743900000|2022-08-17 13:45:00|6134.29|6134.29|6134.48|6134.48|6134.48|6134.48|6133.94|6133.94|0
1660744200000|2022-08-17 13:50:00|6132.87|6132.87|6130.59|6130.59|6132.87|6132.87|6129.24|6129.24|0
1660744500000|2022-08-17 13:55:00|6135.08|6135.08|6144.4|6144.4|6144.4|6144.4|6135.08|6135.08|0
1660744800000|2022-08-17 14:00:00|6144.75|6144.75|6144.41|6144.41|6147.09|6147.09|6144.41|6144.41|0
1660745100000|2022-08-17 14:05:00|6146.93|6146.93|6148.15|6148.15|6148.77|6148.77|6146.93|6146.93|0
1660745400000|2022-08-17 14:10:00|6147.91|6147.91|6141.32|6141.32|6147.91|6147.91|6141.32|6141.32|0
1660745700000|2022-08-17 14:15:00|6138.18|6138.18|6137.59|6137.59|6138.18|6138.18|6136.36|6136.36|0
1660746000000|2022-08-17 14:20:00|6137.03|6137.03|6138.97|6138.97|6138.97|6138.97|6135.61|6135.61|0
1660746300000|2022-08-17 14:25:00|6137.77|6137.77|6135.72|6135.72|6137.77|6137.77|6135.45|6135.45|0
1660746600000|2022-08-17 14:30:00|6134.87|6134.87|6134.03|6134.03|6135.15|6135.15|6133.41|6133.41|0
1660746900000|2022-08-17 14:35:00|6136.35|6136.35|6130.08|6130.08|6136.35|6136.35|6130.08|6130.08|0
1660747200000|2022-08-17 14:40:00|6130.73|6130.73|6138.02|6138.02|6138.02|6138.02|6130.73|6130.73|0
1660747500000|2022-08-17 14:45:00|6137.99|6137.99|6131.1|6131.1|6138.04|6138.04|6130.59|6130.59|0
1660747800000|2022-08-17 14:50:00|6128.92|6128.92|6127.2|6127.2|6128.92|6128.92|6121.94|6121.94|0
1660748100000|2022-08-17 14:55:00|6125|6125|6116.17|6116.17|6125|6125|6116.17|6116.17|0
1660748400000|2022-08-17 15:00:00|6118.34|6118.34|6115.81|6115.81|6118.34|6118.34|6114.3|6114.3|0
1660748700000|2022-08-17 15:05:00|6116.29|6116.29|6115.5|6115.5|6116.29|6116.29|6112.05|6112.05|0
1660749000000|2022-08-17 15:10:00|6115.64|6115.64|6114.44|6114.44|6115.7|6115.7|6114.44|6114.44|0
1660749300000|2022-08-17 15:15:00|6113.08|6113.08|6116.81|6116.81|6118.28|6118.28|6113.08|6113.08|0
1660749600000|2022-08-17 15:20:00|6119.06|6119.06|6125.04|6125.04|6125.83|6125.83|6119.06|6119.06|0
1660749900000|2022-08-17 15:25:00|6123.59|6123.59|6122.48|6122.48|6124.89|6124.89|6122.48|6122.48|0
1660806900000|2022-08-18 07:15:00|6130.02|6130.02|6122.81|6122.81|6130.43|6130.43|6122.81|6122.81|0
1660807200000|2022-08-18 07:20:00|6119.3|6119.3|6122.98|6122.98|6123.94|6123.94|6119.3|6119.3|0
1660807500000|2022-08-18 07:25:00|6123.67|6123.67|6126.56|6126.56|6126.56|6126.56|6123.67|6123.67|0
1660807800000|2022-08-18 07:30:00|6128.69|6128.69|6127.09|6127.09|6130.06|6130.06|6126.49|6126.49|0
1660808100000|2022-08-18 07:35:00|6127.86|6127.86|6128.4|6128.4|6128.4|6128.4|6126.61|6126.61|0
1660808400000|2022-08-18 07:40:00|6129.25|6129.25|6129.13|6129.13|6130.43|6130.43|6127.81|6127.81|0
1660808700000|2022-08-18 07:45:00|6129.33|6129.33|6132.25|6132.25|6132.25|6132.25|6129.33|6129.33|0
1660809000000|2022-08-18 07:50:00|6131.54|6131.54|6125.85|6125.85|6131.54|6131.54|6125.75|6125.75|0
1660809300000|2022-08-18 07:55:00|6128.67|6128.67|6138.3|6138.3|6138.3|6138.3|6128.67|6128.67|0
1660809600000|2022-08-18 08:00:00|6128.9|6128.9|6128.58|6128.58|6130.03|6130.03|6128.58|6128.58|0
1660809900000|2022-08-18 08:05:00|6125.15|6125.15|6127.28|6127.28|6127.34|6127.34|6125.15|6125.15|0
1660810200000|2022-08-18 08:10:00|6127.13|6127.13|6117.49|6117.49|6127.13|6127.13|6117.49|6117.49|0
1660810500000|2022-08-18 08:15:00|6116.86|6116.86|6111.89|6111.89|6117.22|6117.22|6111.89|6111.89|0
1660810800000|2022-08-18 08:20:00|6112.42|6112.42|6111.04|6111.04|6112.42|6112.42|6111.04|6111.04|0
1660811100000|2022-08-18 08:25:00|6112.06|6112.06|6112.38|6112.38|6112.57|6112.57|6111.83|6111.83|0
1660811400000|2022-08-18 08:30:00|6112.24|6112.24|6116.78|6116.78|6116.78|6116.78|6112.24|6112.24|0
1660811700000|2022-08-18 08:35:00|6118.4|6118.4|6115.72|6115.72|6119|6119|6115.72|6115.72|0
1660812000000|2022-08-18 08:40:00|6114.4|6114.4|6112.79|6112.79|6114.4|6114.4|6112.79|6112.79|0
1660812300000|2022-08-18 08:45:00|6113.37|6113.37|6113.63|6113.63|6113.96|6113.96|6113.37|6113.37|0
1660812600000|2022-08-18 08:50:00|6113.15|6113.15|6115.87|6115.87|6115.87|6115.87|6113.15|6113.15|0
1660812900000|2022-08-18 08:55:00|6116.53|6116.53|6117.46|6117.46|6117.5|6117.5|6115.89|6115.89|0
1660813200000|2022-08-18 09:00:00|6118.35|6118.35|6119.19|6119.19|6119.19|6119.19|6118.35|6118.35|0
1660813500000|2022-08-18 09:05:00|6118.98|6118.98|6117.16|6117.16|6119.3|6119.3|6117.16|6117.16|0
1660813800000|2022-08-18 09:10:00|6116.8|6116.8|6116.18|6116.18|6117.06|6117.06|6115.95|6115.95|0
1660814100000|2022-08-18 09:15:00|6116.13|6116.13|6116.13|6116.13|6116.13|6116.13|6114.53|6114.53|0
1660814400000|2022-08-18 09:20:00|6116.09|6116.09|6118.18|6118.18|6118.18|6118.18|6115.26|6115.26|0
1660814700000|2022-08-18 09:25:00|6118.19|6118.19|6119.27|6119.27|6119.27|6119.27|6118.19|6118.19|0
1660815000000|2022-08-18 09:30:00|6120.64|6120.64|6120.87|6120.87|6121.48|6121.48|6120.22|6120.22|0
1660815300000|2022-08-18 09:35:00|6122.25|6122.25|6125.05|6125.05|6125.37|6125.37|6122.25|6122.25|0
1660815600000|2022-08-18 09:40:00|6124.67|6124.67|6122.77|6122.77|6124.67|6124.67|6121.33|6121.33|0
1660815900000|2022-08-18 09:45:00|6121.28|6121.28|6121.16|6121.16|6122.01|6122.01|6121.16|6121.16|0
1660816200000|2022-08-18 09:50:00|6122.07|6122.07|6121|6121|6122.07|6122.07|6120.79|6120.79|0
1660816500000|2022-08-18 09:55:00|6119.64|6119.64|6118.24|6118.24|6119.96|6119.96|6117.89|6117.89|0
1660816800000|2022-08-18 10:00:00|6117|6117|6118.15|6118.15|6118.38|6118.38|6117|6117|0
1660817100000|2022-08-18 10:05:00|6118.71|6118.71|6117.98|6117.98|6120.65|6120.65|6117.98|6117.98|0
1660817400000|2022-08-18 10:10:00|6118.01|6118.01|6115.11|6115.11|6118.01|6118.01|6115.11|6115.11|0
1660817700000|2022-08-18 10:15:00|6114.67|6114.67|6112.34|6112.34|6114.67|6114.67|6111.27|6111.27|0
1660818000000|2022-08-18 10:20:00|6112.64|6112.64|6113.33|6113.33|6113.33|6113.33|6112.64|6112.64|0
1660818300000|2022-08-18 10:25:00|6112.1|6112.1|6112.56|6112.56|6113.79|6113.79|6111.89|6111.89|0
1660818600000|2022-08-18 10:30:00|6111.15|6111.15|6111.35|6111.35|6112.28|6112.28|6110.65|6110.65|0
1660818900000|2022-08-18 10:35:00|6112.14|6112.14|6111.62|6111.62|6112.14|6112.14|6111.27|6111.27|0
1660819200000|2022-08-18 10:40:00|6113.88|6113.88|6112.87|6112.87|6113.88|6113.88|6112.87|6112.87|0
1660819500000|2022-08-18 10:45:00|6112.57|6112.57|6111.16|6111.16|6112.57|6112.57|6111.16|6111.16|0
1660819800000|2022-08-18 10:50:00|6112.07|6112.07|6110.46|6110.46|6112.22|6112.22|6110.46|6110.46|0
1660820100000|2022-08-18 10:55:00|6111.53|6111.53|6111.13|6111.13|6112.73|6112.73|6110.8|6110.8|0
1660820400000|2022-08-18 11:00:00|6111.04|6111.04|6113.86|6113.86|6113.86|6113.86|6110.02|6110.02|0
1660820700000|2022-08-18 11:05:00|6114.3|6114.3|6115.41|6115.41|6115.44|6115.44|6114.3|6114.3|0
1660821000000|2022-08-18 11:10:00|6116.08|6116.08|6117.3|6117.3|6117.8|6117.8|6116.08|6116.08|0
1660821300000|2022-08-18 11:15:00|6117.94|6117.94|6115.69|6115.69|6117.94|6117.94|6115.69|6115.69|0
1660821600000|2022-08-18 11:20:00|6116.29|6116.29|6116.05|6116.05|6116.29|6116.29|6115.85|6115.85|0
1660821900000|2022-08-18 11:25:00|6115.5|6115.5|6114.74|6114.74|6115.73|6115.73|6114.74|6114.74|0
1660822200000|2022-08-18 11:30:00|6113.56|6113.56|6112.68|6112.68|6113.56|6113.56|6111.74|6111.74|0
1660822500000|2022-08-18 11:35:00|6113.53|6113.53|6114.36|6114.36|6114.92|6114.92|6113.43|6113.43|0
1660822800000|2022-08-18 11:40:00|6114.34|6114.34|6113.69|6113.69|6115.12|6115.12|6113.69|6113.69|0
1660823100000|2022-08-18 11:45:00|6112.4|6112.4|6112.78|6112.78|6112.78|6112.78|6110.36|6110.36|0
1660823400000|2022-08-18 11:50:00|6112.79|6112.79|6115.91|6115.91|6115.91|6115.91|6112.79|6112.79|0
1660823700000|2022-08-18 11:55:00|6115.62|6115.62|6118.71|6118.71|6118.71|6118.71|6115.62|6115.62|0
1660824000000|2022-08-18 12:00:00|6119.46|6119.46|6121.08|6121.08|6121.44|6121.44|6119.46|6119.46|0
1660824300000|2022-08-18 12:05:00|6121.56|6121.56|6129.21|6129.21|6129.21|6129.21|6121.56|6121.56|0
1660824600000|2022-08-18 12:10:00|6128.16|6128.16|6125.84|6125.84|6128.16|6128.16|6125.84|6125.84|0
1660824900000|2022-08-18 12:15:00|6126.54|6126.54|6125.36|6125.36|6126.54|6126.54|6125.36|6125.36|0
1660825200000|2022-08-18 12:20:00|6123.52|6123.52|6120.36|6120.36|6123.52|6123.52|6120.36|6120.36|0
1660825500000|2022-08-18 12:25:00|6120.22|6120.22|6118.29|6118.29|6120.22|6120.22|6118.29|6118.29|0
1660825800000|2022-08-18 12:30:00|6118.66|6118.66|6118.98|6118.98|6118.98|6118.98|6117.21|6117.21|0
1660826100000|2022-08-18 12:35:00|6117.88|6117.88|6116.59|6116.59|6117.88|6117.88|6116.19|6116.19|0
1660826400000|2022-08-18 12:40:00|6116.2|6116.2|6114.56|6114.56|6117.11|6117.11|6114.23|6114.23|0
1660826700000|2022-08-18 12:45:00|6114.52|6114.52|6112.18|6112.18|6114.52|6114.52|6112.18|6112.18|0
1660827000000|2022-08-18 12:50:00|6113.63|6113.63|6116.28|6116.28|6116.28|6116.28|6113.63|6113.63|0
1660827300000|2022-08-18 12:55:00|6116.2|6116.2|6112.01|6112.01|6116.2|6116.2|6112.01|6112.01|0
1660827600000|2022-08-18 13:00:00|6111.09|6111.09|6110.14|6110.14|6111.09|6111.09|6109.23|6109.23|0
1660827900000|2022-08-18 13:05:00|6110.35|6110.35|6107.94|6107.94|6110.35|6110.35|6107.23|6107.23|0
1660828200000|2022-08-18 13:10:00|6107.74|6107.74|6106.2|6106.2|6107.99|6107.99|6106.2|6106.2|0
1660828500000|2022-08-18 13:15:00|6108.3|6108.3|6107.75|6107.75|6108.3|6108.3|6105.83|6105.83|0
1660828800000|2022-08-18 13:20:00|6109.68|6109.68|6112.15|6112.15|6112.15|6112.15|6109.68|6109.68|0
1660829100000|2022-08-18 13:25:00|6112.64|6112.64|6108.94|6108.94|6112.64|6112.64|6108.63|6108.63|0
1660829400000|2022-08-18 13:30:00|6108.78|6108.78|6106.71|6106.71|6108.8|6108.8|6106.71|6106.71|0
1660829700000|2022-08-18 13:35:00|6104.29|6104.29|6105.84|6105.84|6105.84|6105.84|6101.4|6101.4|0
1660830000000|2022-08-18 13:40:00|6106.64|6106.64|6104.97|6104.97|6106.64|6106.64|6104.08|6104.08|0
1660830300000|2022-08-18 13:45:00|6107.38|6107.38|6111.87|6111.87|6112.79|6112.79|6107.38|6107.38|0
1660830600000|2022-08-18 13:50:00|6114|6114|6115.07|6115.07|6117.25|6117.25|6114|6114|0
1660830900000|2022-08-18 13:55:00|6114.91|6114.91|6116.69|6116.69|6118.59|6118.59|6114.91|6114.91|0
1660831200000|2022-08-18 14:00:00|6116.1|6116.1|6115.14|6115.14|6117.32|6117.32|6115.14|6115.14|0
1660831500000|2022-08-18 14:05:00|6116.31|6116.31|6114.63|6114.63|6116.49|6116.49|6114.63|6114.63|0
1660831800000|2022-08-18 14:10:00|6115.18|6115.18|6111.24|6111.24|6115.18|6115.18|6111.24|6111.24|0
1660832100000|2022-08-18 14:15:00|6112.06|6112.06|6112.96|6112.96|6112.96|6112.96|6111.52|6111.52|0
1660832400000|2022-08-18 14:20:00|6113.78|6113.78|6116.38|6116.38|6116.38|6116.38|6112.86|6112.86|0
1660832700000|2022-08-18 14:25:00|6116.79|6116.79|6119.1|6119.1|6121.12|6121.12|6116.79|6116.79|0
1660833000000|2022-08-18 14:30:00|6117.92|6117.92|6115.55|6115.55|6117.92|6117.92|6114.94|6114.94|0
1660833300000|2022-08-18 14:35:00|6116|6116|6115.44|6115.44|6116.29|6116.29|6115.44|6115.44|0
1660833600000|2022-08-18 14:40:00|6116.11|6116.11|6121.61|6121.61|6121.61|6121.61|6116.11|6116.11|0
1660833900000|2022-08-18 14:45:00|6122.82|6122.82|6122.22|6122.22|6123.66|6123.66|6121.59|6121.59|0
1660834200000|2022-08-18 14:50:00|6123.6|6123.6|6124.58|6124.58|6126.03|6126.03|6123.6|6123.6|0
1660834500000|2022-08-18 14:55:00|6125.47|6125.47|6123.28|6123.28|6125.47|6125.47|6123.28|6123.28|0
1660834800000|2022-08-18 15:00:00|6125.63|6125.63|6124.22|6124.22|6127.13|6127.13|6124.22|6124.22|0
1660835100000|2022-08-18 15:05:00|6124.71|6124.71|6127.03|6127.03|6128.23|6128.23|6124.71|6124.71|0
1660835400000|2022-08-18 15:10:00|6127.28|6127.28|6130.26|6130.26|6130.27|6130.27|6127.28|6127.28|0
1660835700000|2022-08-18 15:15:00|6129.95|6129.95|6130.55|6130.55|6131.27|6131.27|6129.95|6129.95|0
1660836000000|2022-08-18 15:20:00|6130.14|6130.14|6132.04|6132.04|6132.04|6132.04|6129.12|6129.12|0
1660836300000|2022-08-18 15:25:00|6134.38|6134.38|6131.8|6131.8|6135.44|6135.44|6131.8|6131.8|0
1660893300000|2022-08-19 07:15:00|6139.05|6139.05|6139.88|6139.88|6139.88|6139.88|6135.16|6135.16|0
1660893600000|2022-08-19 07:20:00|6126.25|6126.25|6123.01|6123.01|6126.25|6126.25|6123.01|6123.01|0
1660893900000|2022-08-19 07:25:00|6125.65|6125.65|6126.34|6126.34|6127.56|6127.56|6124.26|6124.26|0
1660894200000|2022-08-19 07:30:00|6127.45|6127.45|6129.03|6129.03|6129.53|6129.53|6127.45|6127.45|0
1660894500000|2022-08-19 07:35:00|6127.12|6127.12|6121.13|6121.13|6127.12|6127.12|6121.13|6121.13|0
1660894800000|2022-08-19 07:40:00|6119.07|6119.07|6117.05|6117.05|6120.18|6120.18|6117.05|6117.05|0
1660895100000|2022-08-19 07:45:00|6113.78|6113.78|6113.4|6113.4|6114.26|6114.26|6112.73|6112.73|0
1660895400000|2022-08-19 07:50:00|6112.67|6112.67|6110.63|6110.63|6112.67|6112.67|6110.63|6110.63|0
1660895700000|2022-08-19 07:55:00|6112.51|6112.51|6116.15|6116.15|6116.15|6116.15|6112.51|6112.51|0
1660896000000|2022-08-19 08:00:00|6115.82|6115.82|6116.78|6116.78|6118.3|6118.3|6115.82|6115.82|0
1660896300000|2022-08-19 08:05:00|6116.07|6116.07|6113.75|6113.75|6116.07|6116.07|6113.43|6113.43|0
1660896600000|2022-08-19 08:10:00|6111.41|6111.41|6110.2|6110.2|6112.13|6112.13|6110.2|6110.2|0
1660896900000|2022-08-19 08:15:00|6109.56|6109.56|6105.13|6105.13|6109.56|6109.56|6105.13|6105.13|0
1660897200000|2022-08-19 08:20:00|6108.05|6108.05|6104.03|6104.03|6108.67|6108.67|6104.03|6104.03|0
1660897500000|2022-08-19 08:25:00|6104.44|6104.44|6106.69|6106.69|6106.69|6106.69|6104.44|6104.44|0
1660897800000|2022-08-19 08:30:00|6108.14|6108.14|6104.7|6104.7|6108.14|6108.14|6104.7|6104.7|0
1660898100000|2022-08-19 08:35:00|6103.84|6103.84|6103.27|6103.27|6106.11|6106.11|6103.27|6103.27|0
1660898400000|2022-08-19 08:40:00|6103.28|6103.28|6106.12|6106.12|6106.92|6106.92|6103.28|6103.28|0
1660898700000|2022-08-19 08:45:00|6107.13|6107.13|6112.15|6112.15|6112.15|6112.15|6107.13|6107.13|0
1660899000000|2022-08-19 08:50:00|6113.09|6113.09|6115.39|6115.39|6115.39|6115.39|6112.3|6112.3|0
1660899300000|2022-08-19 08:55:00|6115.35|6115.35|6117.49|6117.49|6118.05|6118.05|6115.35|6115.35|0
1660899600000|2022-08-19 09:00:00|6117.92|6117.92|6118.06|6118.06|6118.93|6118.93|6117.92|6117.92|0
1660899900000|2022-08-19 09:05:00|6120.33|6120.33|6118.04|6118.04|6120.33|6120.33|6118.04|6118.04|0
1660900200000|2022-08-19 09:10:00|6119.65|6119.65|6120.01|6120.01|6120.69|6120.69|6119.65|6119.65|0
1660900500000|2022-08-19 09:15:00|6126.17|6126.17|6128.12|6128.12|6128.12|6128.12|6126.17|6126.17|0
1660900800000|2022-08-19 09:20:00|6130.14|6130.14|6126.62|6126.62|6130.14|6130.14|6126.62|6126.62|0
1660901100000|2022-08-19 09:25:00|6125.96|6125.96|6132.41|6132.41|6132.41|6132.41|6125.96|6125.96|0
1660901400000|2022-08-19 09:30:00|6133.07|6133.07|6132.07|6132.07|6133.07|6133.07|6131.93|6131.93|0
1660901700000|2022-08-19 09:35:00|6133.55|6133.55|6134.71|6134.71|6134.71|6134.71|6132.96|6132.96|0
1660902000000|2022-08-19 09:40:00|6134.55|6134.55|6132.88|6132.88|6134.55|6134.55|6132.88|6132.88|0
1660902300000|2022-08-19 09:45:00|6131.33|6131.33|6130.86|6130.86|6132.45|6132.45|6130.86|6130.86|0
1660902600000|2022-08-19 09:50:00|6131.66|6131.66|6130.45|6130.45|6131.77|6131.77|6130.45|6130.45|0
1660902900000|2022-08-19 09:55:00|6128.62|6128.62|6126.19|6126.19|6128.62|6128.62|6126.19|6126.19|0
1660903200000|2022-08-19 10:00:00|6124.62|6124.62|6120.32|6120.32|6124.62|6124.62|6120.32|6120.32|0
1660903500000|2022-08-19 10:05:00|6121.61|6121.61|6119.27|6119.27|6121.86|6121.86|6119.27|6119.27|0
1660903800000|2022-08-19 10:10:00|6118.77|6118.77|6120.66|6120.66|6120.66|6120.66|6118.77|6118.77|0
1660904100000|2022-08-19 10:15:00|6120.5|6120.5|6126.81|6126.81|6126.81|6126.81|6120.5|6120.5|0
1660904400000|2022-08-19 10:20:00|6127.05|6127.05|6124.9|6124.9|6127.05|6127.05|6124.9|6124.9|0
1660904700000|2022-08-19 10:25:00|6124.31|6124.31|6123.98|6123.98|6124.31|6124.31|6122.61|6122.61|0
1660905000000|2022-08-19 10:30:00|6124.51|6124.51|6121.97|6121.97|6124.51|6124.51|6121.97|6121.97|0
1660905300000|2022-08-19 10:35:00|6123.58|6123.58|6124.39|6124.39|6124.75|6124.75|6123.58|6123.58|0
1660905600000|2022-08-19 10:40:00|6123.26|6123.26|6124.45|6124.45|6125.72|6125.72|6123.26|6123.26|0
1660905900000|2022-08-19 10:45:00|6124.25|6124.25|6124.78|6124.78|6124.82|6124.82|6123|6123|0
1660906200000|2022-08-19 10:50:00|6124.9|6124.9|6125.66|6125.66|6125.91|6125.91|6124.85|6124.85|0
1660906500000|2022-08-19 10:55:00|6125.55|6125.55|6125.96|6125.96|6125.96|6125.96|6125.55|6125.55|0
1660906800000|2022-08-19 11:00:00|6126.2|6126.2|6131.03|6131.03|6131.73|6131.73|6126.2|6126.2|0
1660907100000|2022-08-19 11:05:00|6130.74|6130.74|6130.42|6130.42|6130.74|6130.74|6129.78|6129.78|0
1660907400000|2022-08-19 11:10:00|6130.41|6130.41|6129.62|6129.62|6131.25|6131.25|6129.62|6129.62|0
1660907700000|2022-08-19 11:15:00|6129.01|6129.01|6128.02|6128.02|6129.61|6129.61|6128.02|6128.02|0
1660908000000|2022-08-19 11:20:00|6125.18|6125.18|6124.41|6124.41|6125.37|6125.37|6124.02|6124.02|0
1660908300000|2022-08-19 11:25:00|6124.64|6124.64|6120.06|6120.06|6124.64|6124.64|6116.99|6116.99|0
1660908600000|2022-08-19 11:30:00|6120.84|6120.84|6117.1|6117.1|6120.84|6120.84|6117.1|6117.1|0
1660908900000|2022-08-19 11:35:00|6114.12|6114.12|6112.98|6112.98|6114.12|6114.12|6111.82|6111.82|0
1660909200000|2022-08-19 11:40:00|6113.23|6113.23|6113.43|6113.43|6113.47|6113.47|6113.16|6113.16|0
1660909500000|2022-08-19 11:45:00|6113.59|6113.59|6112.79|6112.79|6114.42|6114.42|6112.79|6112.79|0
1660909800000|2022-08-19 11:50:00|6113.08|6113.08|6113.78|6113.78|6114.04|6114.04|6112.66|6112.66|0
1660910100000|2022-08-19 11:55:00|6111.97|6111.97|6113.66|6113.66|6113.66|6113.66|6111.29|6111.29|0
1660910400000|2022-08-19 12:00:00|6115.89|6115.89|6118.51|6118.51|6118.51|6118.51|6115.89|6115.89|0
1660910700000|2022-08-19 12:05:00|6119.28|6119.28|6121.91|6121.91|6122.27|6122.27|6119.28|6119.28|0
1660911000000|2022-08-19 12:10:00|6121.85|6121.85|6122.26|6122.26|6122.26|6122.26|6120.43|6120.43|0
1660911300000|2022-08-19 12:15:00|6121.32|6121.32|6124.93|6124.93|6124.93|6124.93|6121.32|6121.32|0
1660911600000|2022-08-19 12:20:00|6125.58|6125.58|6125.13|6125.13|6126.2|6126.2|6125.13|6125.13|0
1660911900000|2022-08-19 12:25:00|6124.41|6124.41|6122.91|6122.91|6124.41|6124.41|6122.16|6122.16|0
1660912200000|2022-08-19 12:30:00|6120.99|6120.99|6122.38|6122.38|6122.38|6122.38|6120.76|6120.76|0
1660912500000|2022-08-19 12:35:00|6122.31|6122.31|6121.59|6121.59|6122.31|6122.31|6121.57|6121.57|0
1660912800000|2022-08-19 12:40:00|6120.82|6120.82|6119.54|6119.54|6122.11|6122.11|6119.54|6119.54|0
1660913100000|2022-08-19 12:45:00|6120.73|6120.73|6120.37|6120.37|6123.24|6123.24|6120.37|6120.37|0
1660913400000|2022-08-19 12:50:00|6119.15|6119.15|6121.17|6121.17|6121.17|6121.17|6119.15|6119.15|0
1660913700000|2022-08-19 12:55:00|6120.78|6120.78|6120.82|6120.82|6121.05|6121.05|6120.78|6120.78|0
1660914000000|2022-08-19 13:00:00|6120.06|6120.06|6123.55|6123.55|6123.55|6123.55|6120.06|6120.06|0
1660914300000|2022-08-19 13:05:00|6123.39|6123.39|6122.99|6122.99|6124.55|6124.55|6122.99|6122.99|0
1660914600000|2022-08-19 13:10:00|6123.42|6123.42|6122.33|6122.33|6123.42|6123.42|6120.38|6120.38|0
1660914900000|2022-08-19 13:15:00|6123.62|6123.62|6126.95|6126.95|6126.95|6126.95|6123.62|6123.62|0
1660915200000|2022-08-19 13:20:00|6126.83|6126.83|6128.84|6128.84|6129.01|6129.01|6126.83|6126.83|0
1660915500000|2022-08-19 13:25:00|6129.59|6129.59|6129.63|6129.63|6130.65|6130.65|6128.66|6128.66|0
1660915800000|2022-08-19 13:30:00|6130.9|6130.9|6139.23|6139.23|6139.23|6139.23|6130.9|6130.9|0
1660916100000|2022-08-19 13:35:00|6139.88|6139.88|6136.45|6136.45|6139.88|6139.88|6136.45|6136.45|0
1660916400000|2022-08-19 13:40:00|6136.55|6136.55|6127.83|6127.83|6136.74|6136.74|6127.79|6127.79|0
1660916700000|2022-08-19 13:45:00|6124.75|6124.75|6123.26|6123.26|6125.55|6125.55|6123.26|6123.26|0
1660917000000|2022-08-19 13:50:00|6120.55|6120.55|6122.16|6122.16|6122.95|6122.95|6120.1|6120.1|0
1660917300000|2022-08-19 13:55:00|6120.43|6120.43|6120.15|6120.15|6121.03|6121.03|6119.37|6119.37|0
1660917600000|2022-08-19 14:00:00|6120.22|6120.22|6123.67|6123.67|6123.67|6123.67|6120.11|6120.11|0
1660917900000|2022-08-19 14:05:00|6122.58|6122.58|6123.94|6123.94|6125.53|6125.53|6122.58|6122.58|0
1660918200000|2022-08-19 14:10:00|6122.71|6122.71|6118.81|6118.81|6122.71|6122.71|6117.74|6117.74|0
1660918500000|2022-08-19 14:15:00|6116.59|6116.59|6114.9|6114.9|6116.59|6116.59|6114.79|6114.79|0
1660918800000|2022-08-19 14:20:00|6115.8|6115.8|6116.74|6116.74|6116.74|6116.74|6115.28|6115.28|0
1660919100000|2022-08-19 14:25:00|6117.02|6117.02|6116.75|6116.75|6117.02|6117.02|6115.92|6115.92|0
1660919400000|2022-08-19 14:30:00|6118.14|6118.14|6118.55|6118.55|6119.42|6119.42|6118.14|6118.14|0
1660919700000|2022-08-19 14:35:00|6118.83|6118.83|6119.9|6119.9|6119.9|6119.9|6117.78|6117.78|0
1660920000000|2022-08-19 14:40:00|6119.99|6119.99|6119.24|6119.24|6119.99|6119.99|6117.96|6117.96|0
1660920300000|2022-08-19 14:45:00|6120.84|6120.84|6122.16|6122.16|6122.16|6122.16|6120.06|6120.06|0
1660920600000|2022-08-19 14:50:00|6122.36|6122.36|6116.59|6116.59|6122.36|6122.36|6116.45|6116.45|0
1660920900000|2022-08-19 14:55:00|6117.33|6117.33|6114.1|6114.1|6117.33|6117.33|6114.1|6114.1|0
1660921200000|2022-08-19 15:00:00|6113.94|6113.94|6114.4|6114.4|6114.4|6114.4|6112.89|6112.89|0
1660921500000|2022-08-19 15:05:00|6113.62|6113.62|6111.73|6111.73|6115.52|6115.52|6111.73|6111.73|0
1660921800000|2022-08-19 15:10:00|6109.65|6109.65|6103.42|6103.42|6109.65|6109.65|6103.42|6103.42|0
1660922100000|2022-08-19 15:15:00|6103.85|6103.85|6106.49|6106.49|6106.49|6106.49|6101.23|6101.23|0
1660922400000|2022-08-19 15:20:00|6107.48|6107.48|6107.61|6107.61|6107.61|6107.61|6107.34|6107.34|0
1660922700000|2022-08-19 15:25:00|6107.03|6107.03|6104.74|6104.74|6107.03|6107.03|6104.74|6104.74|0
1661152500000|2022-08-22 07:15:00|6092.79|6092.79|6084.94|6084.94|6092.79|6092.79|6084.94|6084.94|0
1661152800000|2022-08-22 07:20:00|6085.63|6085.63|6080.45|6080.45|6085.63|6085.63|6080.45|6080.45|0
1661153100000|2022-08-22 07:25:00|6081.53|6081.53|6071.18|6071.18|6081.53|6081.53|6070.91|6070.91|0
1661153400000|2022-08-22 07:30:00|6070.31|6070.31|6061.48|6061.48|6070.31|6070.31|6060.82|6060.82|0
1661153700000|2022-08-22 07:35:00|6061.92|6061.92|6076.88|6076.88|6076.88|6076.88|6061.92|6061.92|0
1661154000000|2022-08-22 07:40:00|6076.18|6076.18|6073.39|6073.39|6076.18|6076.18|6073.39|6073.39|0
1661154300000|2022-08-22 07:45:00|6073.54|6073.54|6069.91|6069.91|6073.54|6073.54|6069.91|6069.91|0
1661154600000|2022-08-22 07:50:00|6068.96|6068.96|6059.39|6059.39|6068.96|6068.96|6059.39|6059.39|0
1661154900000|2022-08-22 07:55:00|6056.9|6056.9|6057.72|6057.72|6057.72|6057.72|6056.2|6056.2|0
1661155200000|2022-08-22 08:00:00|6057.47|6057.47|6050.09|6050.09|6061.77|6061.77|6050.09|6050.09|0
1661155500000|2022-08-22 08:05:00|6049.11|6049.11|6050.28|6050.28|6050.28|6050.28|6049.11|6049.11|0
1661155800000|2022-08-22 08:10:00|6047.1|6047.1|6045.91|6045.91|6048.45|6048.45|6045.83|6045.83|0
1661156100000|2022-08-22 08:15:00|6043.96|6043.96|6043.18|6043.18|6043.96|6043.96|6041.17|6041.17|0
1661156400000|2022-08-22 08:20:00|6038.82|6038.82|6038.23|6038.23|6039.91|6039.91|6038.23|6038.23|0
1661156700000|2022-08-22 08:25:00|6037.36|6037.36|6041.79|6041.79|6041.79|6041.79|6037.21|6037.21|0
1661157000000|2022-08-22 08:30:00|6042.43|6042.43|6039.85|6039.85|6042.69|6042.69|6039.85|6039.85|0
1661157300000|2022-08-22 08:35:00|6031.41|6031.41|6039.17|6039.17|6039.17|6039.17|6031.41|6031.41|0
1661157600000|2022-08-22 08:40:00|6037.24|6037.24|6038.74|6038.74|6038.74|6038.74|6037.24|6037.24|0
1661157900000|2022-08-22 08:45:00|6038.9|6038.9|6044.45|6044.45|6044.45|6044.45|6038.9|6038.9|0
1661158200000|2022-08-22 08:50:00|6044.05|6044.05|6045.73|6045.73|6045.73|6045.73|6043.66|6043.66|0
1661158500000|2022-08-22 08:55:00|6045.28|6045.28|6047.47|6047.47|6047.47|6047.47|6045.27|6045.27|0
1661158800000|2022-08-22 09:00:00|6048.27|6048.27|6042.97|6042.97|6048.71|6048.71|6042.97|6042.97|0
1661159100000|2022-08-22 09:05:00|6043.82|6043.82|6042.14|6042.14|6043.82|6043.82|6042.14|6042.14|0
1661159400000|2022-08-22 09:10:00|6042.84|6042.84|6042.41|6042.41|6044.61|6044.61|6042.41|6042.41|0
1661159700000|2022-08-22 09:15:00|6042.98|6042.98|6043.1|6043.1|6043.2|6043.2|6042.15|6042.15|0
1661160000000|2022-08-22 09:20:00|6043.19|6043.19|6039.36|6039.36|6043.19|6043.19|6039.36|6039.36|0
1661160300000|2022-08-22 09:25:00|6038.99|6038.99|6037.31|6037.31|6039.56|6039.56|6037.31|6037.31|0
1661160600000|2022-08-22 09:30:00|6035.45|6035.45|6032.94|6032.94|6035.45|6035.45|6032.94|6032.94|0
1661160900000|2022-08-22 09:35:00|6032.01|6032.01|6026.84|6026.84|6032.54|6032.54|6026.78|6026.78|0
1661161200000|2022-08-22 09:40:00|6026.44|6026.44|6030.91|6030.91|6030.91|6030.91|6026.44|6026.44|0
1661161500000|2022-08-22 09:45:00|6031.57|6031.57|6033.66|6033.66|6033.66|6033.66|6031.57|6031.57|0
1661161800000|2022-08-22 09:50:00|6033.89|6033.89|6034.24|6034.24|6034.44|6034.44|6033.48|6033.48|0
1661162100000|2022-08-22 09:55:00|6033.83|6033.83|6033.95|6033.95|6034.72|6034.72|6033.83|6033.83|0
1661162400000|2022-08-22 10:00:00|6034.16|6034.16|6034.27|6034.27|6034.61|6034.61|6033.93|6033.93|0
1661162700000|2022-08-22 10:05:00|6034.92|6034.92|6036.71|6036.71|6036.71|6036.71|6034.92|6034.92|0
1661163000000|2022-08-22 10:10:00|6036.85|6036.85|6038.41|6038.41|6040.9|6040.9|6036.85|6036.85|0
1661163300000|2022-08-22 10:15:00|6038.09|6038.09|6037.92|6037.92|6038.68|6038.68|6037.92|6037.92|0
1661163600000|2022-08-22 10:20:00|6039.22|6039.22|6039.17|6039.17|6040.02|6040.02|6038.22|6038.22|0
1661163900000|2022-08-22 10:25:00|6039.52|6039.52|6039.7|6039.7|6039.82|6039.82|6038.91|6038.91|0
1661164200000|2022-08-22 10:30:00|6039.42|6039.42|6039.21|6039.21|6039.6|6039.6|6038.18|6038.18|0
1661164500000|2022-08-22 10:35:00|6038.89|6038.89|6040.39|6040.39|6040.39|6040.39|6038.89|6038.89|0
1661164800000|2022-08-22 10:40:00|6040.1|6040.1|6035.75|6035.75|6040.1|6040.1|6035.75|6035.75|0
1661165100000|2022-08-22 10:45:00|6034.11|6034.11|6035.8|6035.8|6035.8|6035.8|6034.11|6034.11|0
1661165400000|2022-08-22 10:50:00|6038.47|6038.47|6042.88|6042.88|6042.88|6042.88|6038.47|6038.47|0
1661165700000|2022-08-22 10:55:00|6043.17|6043.17|6042.39|6042.39|6043.17|6043.17|6041.92|6041.92|0
1661166000000|2022-08-22 11:00:00|6042.64|6042.64|6045.4|6045.4|6045.4|6045.4|6042.64|6042.64|0
1661166300000|2022-08-22 11:05:00|6043.38|6043.38|6041.35|6041.35|6043.82|6043.82|6041.35|6041.35|0
1661166600000|2022-08-22 11:10:00|6040.83|6040.83|6039.89|6039.89|6040.83|6040.83|6038.89|6038.89|0
1661166900000|2022-08-22 11:15:00|6038.93|6038.93|6040.34|6040.34|6040.34|6040.34|6038.93|6038.93|0
1661167200000|2022-08-22 11:20:00|6040.8|6040.8|6041.49|6041.49|6041.58|6041.58|6040.8|6040.8|0
1661167500000|2022-08-22 11:25:00|6040.35|6040.35|6040.32|6040.32|6040.35|6040.35|6039.11|6039.11|0
1661167800000|2022-08-22 11:30:00|6039.72|6039.72|6036.25|6036.25|6039.72|6039.72|6036.25|6036.25|0
1661168100000|2022-08-22 11:35:00|6036.17|6036.17|6031.76|6031.76|6036.53|6036.53|6031.76|6031.76|0
1661168400000|2022-08-22 11:40:00|6031.41|6031.41|6030.65|6030.65|6031.41|6031.41|6028.92|6028.92|0
1661168700000|2022-08-22 11:45:00|6031.18|6031.18|6029.6|6029.6|6031.18|6031.18|6029.31|6029.31|0
1661169000000|2022-08-22 11:50:00|6031.79|6031.79|6031.27|6031.27|6031.8|6031.8|6031.27|6031.27|0
1661169300000|2022-08-22 11:55:00|6032.22|6032.22|6031.24|6031.24|6032.22|6032.22|6030.61|6030.61|0
1661169600000|2022-08-22 12:00:00|6032.73|6032.73|6033.59|6033.59|6033.99|6033.99|6031.5|6031.5|0
1661169900000|2022-08-22 12:05:00|6033.47|6033.47|6031.21|6031.21|6033.63|6033.63|6031.21|6031.21|0
1661170200000|2022-08-22 12:10:00|6031.07|6031.07|6028.85|6028.85|6031.07|6031.07|6028.38|6028.38|0
1661170500000|2022-08-22 12:15:00|6028.22|6028.22|6025.46|6025.46|6028.22|6028.22|6025.46|6025.46|0
1661170800000|2022-08-22 12:20:00|6026.81|6026.81|6026.89|6026.89|6026.89|6026.89|6026.1|6026.1|0
1661171100000|2022-08-22 12:25:00|6027.38|6027.38|6020.47|6020.47|6027.38|6027.38|6020.47|6020.47|0
1661171400000|2022-08-22 12:30:00|6018.36|6018.36|6015.14|6015.14|6018.36|6018.36|6015.14|6015.14|0
1661171700000|2022-08-22 12:35:00|6011.91|6011.91|6011.01|6011.01|6011.91|6011.91|6010.24|6010.24|0
1661172000000|2022-08-22 12:40:00|6011.42|6011.42|6014.11|6014.11|6014.11|6014.11|6011.42|6011.42|0
1661172300000|2022-08-22 12:45:00|6013.64|6013.64|6012.96|6012.96|6014.16|6014.16|6012.41|6012.41|0
1661172600000|2022-08-22 12:50:00|6013.14|6013.14|6016.91|6016.91|6016.91|6016.91|6013.14|6013.14|0
1661172900000|2022-08-22 12:55:00|6016.29|6016.29|6016.45|6016.45|6016.45|6016.45|6015.26|6015.26|0
1661173200000|2022-08-22 13:00:00|6015.85|6015.85|6015.76|6015.76|6016.52|6016.52|6015.48|6015.48|0
1661173500000|2022-08-22 13:05:00|6016.16|6016.16|6015.85|6015.85|6016.18|6016.18|6015.52|6015.52|0
1661173800000|2022-08-22 13:10:00|6015.68|6015.68|6012.64|6012.64|6015.68|6015.68|6012.64|6012.64|0
1661174100000|2022-08-22 13:15:00|6012.85|6012.85|6011.24|6011.24|6012.85|6012.85|6011.15|6011.15|0
1661174400000|2022-08-22 13:20:00|6012.24|6012.24|6013.79|6013.79|6013.79|6013.79|6012.24|6012.24|0
1661174700000|2022-08-22 13:25:00|6015.31|6015.31|6015.05|6015.05|6017.71|6017.71|6015.05|6015.05|0
1661175000000|2022-08-22 13:30:00|6014|6014|6009.39|6009.39|6014|6014|6009.39|6009.39|0
1661175300000|2022-08-22 13:35:00|6008.99|6008.99|6012.18|6012.18|6012.18|6012.18|6008.24|6008.24|0
1661175600000|2022-08-22 13:40:00|6013.77|6013.77|6022.39|6022.39|6022.39|6022.39|6013.77|6013.77|0
1661175900000|2022-08-22 13:45:00|6025.04|6025.04|6020.07|6020.07|6028.11|6028.11|6020.07|6020.07|0
1661176200000|2022-08-22 13:50:00|6019.43|6019.43|6023.05|6023.05|6023.05|6023.05|6019.43|6019.43|0
1661176500000|2022-08-22 13:55:00|6024.99|6024.99|6029.94|6029.94|6029.94|6029.94|6024.99|6024.99|0
1661176800000|2022-08-22 14:00:00|6030.2|6030.2|6029.85|6029.85|6030.2|6030.2|6028.48|6028.48|0
1661177100000|2022-08-22 14:05:00|6030.21|6030.21|6028.28|6028.28|6030.84|6030.84|6028.28|6028.28|0
1661177400000|2022-08-22 14:10:00|6027.76|6027.76|6026.58|6026.58|6027.95|6027.95|6026.58|6026.58|0
1661177700000|2022-08-22 14:15:00|6024.71|6024.71|6021.75|6021.75|6024.71|6024.71|6021.75|6021.75|0
1661178000000|2022-08-22 14:20:00|6021.87|6021.87|6021.44|6021.44|6023.5|6023.5|6021.44|6021.44|0
1661178300000|2022-08-22 14:25:00|6025.46|6025.46|6025.24|6025.24|6025.56|6025.56|6024.16|6024.16|0
1661178600000|2022-08-22 14:30:00|6024.87|6024.87|6019.85|6019.85|6024.87|6024.87|6017.92|6017.92|0
1661178900000|2022-08-22 14:35:00|6018.76|6018.76|6020.55|6020.55|6021.58|6021.58|6018.76|6018.76|0
1661179200000|2022-08-22 14:40:00|6018.71|6018.71|6014.48|6014.48|6019.25|6019.25|6014.48|6014.48|0
1661179500000|2022-08-22 14:45:00|6014|6014|6013.36|6013.36|6014.21|6014.21|6013.36|6013.36|0
1661179800000|2022-08-22 14:50:00|6014.92|6014.92|6011.53|6011.53|6014.92|6014.92|6010.77|6010.77|0
1661180100000|2022-08-22 14:55:00|6012.17|6012.17|6008.08|6008.08|6012.17|6012.17|6008.08|6008.08|0
1661180400000|2022-08-22 15:00:00|6006.64|6006.64|6012.75|6012.75|6012.75|6012.75|6006.64|6006.64|0
1661180700000|2022-08-22 15:05:00|6013.26|6013.26|6016.18|6016.18|6016.18|6016.18|6013.26|6013.26|0
1661181000000|2022-08-22 15:10:00|6016.05|6016.05|6019.06|6019.06|6019.06|6019.06|6016.05|6016.05|0
1661181300000|2022-08-22 15:15:00|6014.83|6014.83|6012.12|6012.12|6014.83|6014.83|6011.72|6011.72|0
1661181600000|2022-08-22 15:20:00|6014.28|6014.28|6011.71|6011.71|6015.45|6015.45|6011.71|6011.71|0
1661181900000|2022-08-22 15:25:00|6010.98|6010.98|6006.43|6006.43|6011|6011|6006.43|6006.43|0
1661238900000|2022-08-23 07:15:00|5975.89|5975.89|5987.81|5987.81|5987.81|5987.81|5975.45|5975.45|0
1661239200000|2022-08-23 07:20:00|5984.05|5984.05|5985.92|5985.92|5987.16|5987.16|5984.05|5984.05|0
1661239500000|2022-08-23 07:25:00|5987.54|5987.54|5990.84|5990.84|5990.84|5990.84|5987.54|5987.54|0
1661239800000|2022-08-23 07:30:00|5992.15|5992.15|5984.1|5984.1|5992.15|5992.15|5984.1|5984.1|0
1661240100000|2022-08-23 07:35:00|5980.42|5980.42|5967.16|5967.16|5980.42|5980.42|5967.16|5967.16|0
1661240400000|2022-08-23 07:40:00|5964.33|5964.33|5972.61|5972.61|5972.61|5972.61|5964.33|5964.33|0
1661240700000|2022-08-23 07:45:00|5970.66|5970.66|5974.59|5974.59|5974.59|5974.59|5970.66|5970.66|0
1661241000000|2022-08-23 07:50:00|5974.77|5974.77|5972.02|5972.02|5976.53|5976.53|5972.02|5972.02|0
1661241300000|2022-08-23 07:55:00|5972.48|5972.48|5969.46|5969.46|5972.62|5972.62|5968.5|5968.5|0
1661241600000|2022-08-23 08:00:00|5969.28|5969.28|5970.62|5970.62|5971.48|5971.48|5969.25|5969.25|0
1661241900000|2022-08-23 08:05:00|5973.61|5973.61|5978.72|5978.72|5979.85|5979.85|5973.33|5973.33|0
1661242200000|2022-08-23 08:10:00|5978.84|5978.84|5984.5|5984.5|5985.62|5985.62|5978.84|5978.84|0
1661242500000|2022-08-23 08:15:00|5986.42|5986.42|5986.34|5986.34|5991.22|5991.22|5986.34|5986.34|0
1661242800000|2022-08-23 08:20:00|5987.36|5987.36|5987.59|5987.59|5988.56|5988.56|5987.34|5987.34|0
1661243100000|2022-08-23 08:25:00|5987.5|5987.5|5987.23|5987.23|5988.37|5988.37|5987.23|5987.23|0
1661243400000|2022-08-23 08:30:00|5984.65|5984.65|5982.87|5982.87|5984.65|5984.65|5979.7|5979.7|0
1661243700000|2022-08-23 08:35:00|5984.89|5984.89|5986.29|5986.29|5986.29|5986.29|5984.89|5984.89|0
1661244000000|2022-08-23 08:40:00|5987.52|5987.52|5989.89|5989.89|5989.89|5989.89|5987.52|5987.52|0
1661244300000|2022-08-23 08:45:00|5988.53|5988.53|5980.73|5980.73|5988.68|5988.68|5980.73|5980.73|0
1661244600000|2022-08-23 08:50:00|5981.2|5981.2|5977.29|5977.29|5981.2|5981.2|5977.29|5977.29|0
1661244900000|2022-08-23 08:55:00|5977.83|5977.83|5975.68|5975.68|5978.3|5978.3|5975.68|5975.68|0
1661245200000|2022-08-23 09:00:00|5975.35|5975.35|5977.93|5977.93|5978.14|5978.14|5974.64|5974.64|0
1661245500000|2022-08-23 09:05:00|5977.9|5977.9|5980.94|5980.94|5980.94|5980.94|5976.77|5976.77|0
1661245800000|2022-08-23 09:10:00|5982.78|5982.78|5978.55|5978.55|5982.78|5982.78|5978.55|5978.55|0
1661246100000|2022-08-23 09:15:00|5976.72|5976.72|5968.83|5968.83|5976.72|5976.72|5968.83|5968.83|0
1661246400000|2022-08-23 09:20:00|5966.8|5966.8|5967.67|5967.67|5968.76|5968.76|5966.8|5966.8|0
1661246700000|2022-08-23 09:25:00|5967.6|5967.6|5964.89|5964.89|5967.6|5967.6|5964.89|5964.89|0
1661247000000|2022-08-23 09:30:00|5964.97|5964.97|5965.15|5965.15|5966.74|5966.74|5964.97|5964.97|0
1661247300000|2022-08-23 09:35:00|5964.86|5964.86|5962.48|5962.48|5965.93|5965.93|5962.48|5962.48|0
1661247600000|2022-08-23 09:40:00|5961.41|5961.41|5961.11|5961.11|5961.75|5961.75|5960.64|5960.64|0
1661247900000|2022-08-23 09:45:00|5960.62|5960.62|5964.29|5964.29|5964.29|5964.29|5960.14|5960.14|0
1661248200000|2022-08-23 09:50:00|5962.78|5962.78|5963.61|5963.61|5963.61|5963.61|5962.52|5962.52|0
1661248500000|2022-08-23 09:55:00|5964.24|5964.24|5965.94|5965.94|5965.94|5965.94|5964.24|5964.24|0
1661248800000|2022-08-23 10:00:00|5966.7|5966.7|5963.9|5963.9|5966.77|5966.77|5963.9|5963.9|0
1661249100000|2022-08-23 10:05:00|5965.02|5965.02|5966.56|5966.56|5966.56|5966.56|5964.16|5964.16|0
1661249400000|2022-08-23 10:10:00|5967|5967|5965.63|5965.63|5968.77|5968.77|5965.63|5965.63|0
1661249700000|2022-08-23 10:15:00|5963.04|5963.04|5960.87|5960.87|5963.04|5963.04|5960.87|5960.87|0
1661250000000|2022-08-23 10:20:00|5960.55|5960.55|5949.97|5949.97|5960.55|5960.55|5949.97|5949.97|0
1661250300000|2022-08-23 10:25:00|5948.53|5948.53|5949.5|5949.5|5950.73|5950.73|5948.53|5948.53|0
1661250600000|2022-08-23 10:30:00|5949.43|5949.43|5950.66|5950.66|5950.72|5950.72|5948.69|5948.69|0
1661250900000|2022-08-23 10:35:00|5950.52|5950.52|5948.07|5948.07|5950.64|5950.64|5948.07|5948.07|0
1661251200000|2022-08-23 10:40:00|5948.14|5948.14|5953.52|5953.52|5953.52|5953.52|5948.14|5948.14|0
1661251500000|2022-08-23 10:45:00|5953.31|5953.31|5954.11|5954.11|5954.38|5954.38|5953.31|5953.31|0
1661251800000|2022-08-23 10:50:00|5952.34|5952.34|5946.26|5946.26|5952.34|5952.34|5946.26|5946.26|0
1661252100000|2022-08-23 10:55:00|5946.73|5946.73|5946.02|5946.02|5946.73|5946.73|5945.75|5945.75|0
1661252400000|2022-08-23 11:00:00|5946.71|5946.71|5948.64|5948.64|5948.64|5948.64|5946.71|5946.71|0
1661252700000|2022-08-23 11:05:00|5946.97|5946.97|5942.16|5942.16|5946.97|5946.97|5942.16|5942.16|0
1661253000000|2022-08-23 11:10:00|5942.69|5942.69|5939.51|5939.51|5942.69|5942.69|5939.51|5939.51|0
1661253300000|2022-08-23 11:15:00|5940.02|5940.02|5941.31|5941.31|5941.69|5941.69|5940.02|5940.02|0
1661253600000|2022-08-23 11:20:00|5941.58|5941.58|5938.98|5938.98|5941.58|5941.58|5938.84|5938.84|0
1661253900000|2022-08-23 11:25:00|5939.76|5939.76|5938.79|5938.79|5939.76|5939.76|5938.79|5938.79|0
1661254200000|2022-08-23 11:30:00|5938.86|5938.86|5939.02|5939.02|5939.02|5939.02|5937.91|5937.91|0
1661254500000|2022-08-23 11:35:00|5938.01|5938.01|5935.48|5935.48|5938.01|5938.01|5935.48|5935.48|0
1661254800000|2022-08-23 11:40:00|5935.73|5935.73|5936.56|5936.56|5936.56|5936.56|5935.42|5935.42|0
1661255100000|2022-08-23 11:45:00|5938.03|5938.03|5936.5|5936.5|5938.03|5938.03|5936.5|5936.5|0
1661255400000|2022-08-23 11:50:00|5937.32|5937.32|5940.43|5940.43|5940.43|5940.43|5937.27|5937.27|0
1661255700000|2022-08-23 11:55:00|5940.76|5940.76|5943.14|5943.14|5943.14|5943.14|5940.46|5940.46|0
1661256000000|2022-08-23 12:00:00|5943.77|5943.77|5944.19|5944.19|5944.79|5944.79|5943.77|5943.77|0
1661256300000|2022-08-23 12:05:00|5944.68|5944.68|5947.76|5947.76|5947.76|5947.76|5944.58|5944.58|0
1661256600000|2022-08-23 12:10:00|5943.67|5943.67|5942.94|5942.94|5943.67|5943.67|5942.44|5942.44|0
1661256900000|2022-08-23 12:15:00|5943.18|5943.18|5942.96|5942.96|5943.96|5943.96|5942.65|5942.65|0
1661257200000|2022-08-23 12:20:00|5943.65|5943.65|5943.45|5943.45|5943.65|5943.65|5943.23|5943.23|0
1661257500000|2022-08-23 12:25:00|5943.93|5943.93|5944.65|5944.65|5944.65|5944.65|5943.78|5943.78|0
1661257800000|2022-08-23 12:30:00|5945.49|5945.49|5944.71|5944.71|5946.19|5946.19|5944.46|5944.46|0
1661258100000|2022-08-23 12:35:00|5944.42|5944.42|5939.44|5939.44|5944.42|5944.42|5939.44|5939.44|0
1661258400000|2022-08-23 12:40:00|5938.47|5938.47|5940.05|5940.05|5940.7|5940.7|5938.47|5938.47|0
1661258700000|2022-08-23 12:45:00|5941.05|5941.05|5940.6|5940.6|5942.75|5942.75|5940.6|5940.6|0
1661259000000|2022-08-23 12:50:00|5939.73|5939.73|5939.15|5939.15|5939.73|5939.73|5936.83|5936.83|0
1661259300000|2022-08-23 12:55:00|5938.88|5938.88|5934.88|5934.88|5938.88|5938.88|5934.88|5934.88|0
1661259600000|2022-08-23 13:00:00|5935.24|5935.24|5933.67|5933.67|5936.49|5936.49|5933.67|5933.67|0
1661259900000|2022-08-23 13:05:00|5931.52|5931.52|5934.31|5934.31|5934.31|5934.31|5930.37|5930.37|0
1661260200000|2022-08-23 13:10:00|5933.81|5933.81|5932.09|5932.09|5933.81|5933.81|5931.94|5931.94|0
1661260500000|2022-08-23 13:15:00|5932.97|5932.97|5933.97|5933.97|5934.75|5934.75|5932.97|5932.97|0
1661260800000|2022-08-23 13:20:00|5932.79|5932.79|5932.17|5932.17|5932.79|5932.79|5931.64|5931.64|0
1661261100000|2022-08-23 13:25:00|5931.61|5931.61|5932.17|5932.17|5933.48|5933.48|5931.61|5931.61|0
1661261400000|2022-08-23 13:30:00|5931.82|5931.82|5929.63|5929.63|5931.82|5931.82|5927.93|5927.93|0
1661261700000|2022-08-23 13:35:00|5927.81|5927.81|5923.45|5923.45|5928.86|5928.86|5923.45|5923.45|0
1661262000000|2022-08-23 13:40:00|5920.68|5920.68|5913.49|5913.49|5920.68|5920.68|5913.49|5913.49|0
1661262300000|2022-08-23 13:45:00|5914.29|5914.29|5930.85|5930.85|5930.85|5930.85|5914.29|5914.29|0
1661262600000|2022-08-23 13:50:00|5930.1|5930.1|5931.76|5931.76|5932.28|5932.28|5930.1|5930.1|0
1661262900000|2022-08-23 13:55:00|5932.09|5932.09|5927.34|5927.34|5932.09|5932.09|5927.34|5927.34|0
1661263200000|2022-08-23 14:00:00|5929.21|5929.21|5928.45|5928.45|5930.62|5930.62|5928.45|5928.45|0
1661263500000|2022-08-23 14:05:00|5927.81|5927.81|5938.26|5938.26|5938.26|5938.26|5927.81|5927.81|0
1661263800000|2022-08-23 14:10:00|5939.42|5939.42|5942.55|5942.55|5942.55|5942.55|5939.42|5939.42|0
1661264100000|2022-08-23 14:15:00|5941.94|5941.94|5938.77|5938.77|5942.58|5942.58|5938.77|5938.77|0
1661264400000|2022-08-23 14:20:00|5939.94|5939.94|5943.26|5943.26|5943.26|5943.26|5939.94|5939.94|0
1661264700000|2022-08-23 14:25:00|5942.36|5942.36|5934.76|5934.76|5942.36|5942.36|5934.76|5934.76|0
1661265000000|2022-08-23 14:30:00|5934.53|5934.53|5934.37|5934.37|5934.53|5934.53|5933.35|5933.35|0
1661265300000|2022-08-23 14:35:00|5935.17|5935.17|5932.61|5932.61|5935.23|5935.23|5932.61|5932.61|0
1661265600000|2022-08-23 14:40:00|5930.22|5930.22|5932.77|5932.77|5932.77|5932.77|5929.98|5929.98|0
1661265900000|2022-08-23 14:45:00|5932.09|5932.09|5933.06|5933.06|5934|5934|5932.09|5932.09|0
1661266200000|2022-08-23 14:50:00|5933.1|5933.1|5928.51|5928.51|5934.22|5934.22|5928.51|5928.51|0
1661266500000|2022-08-23 14:55:00|5924.41|5924.41|5922.58|5922.58|5926.26|5926.26|5921.43|5921.43|0
1661266800000|2022-08-23 15:00:00|5920.78|5920.78|5919.6|5919.6|5920.78|5920.78|5917.56|5917.56|0
1661267100000|2022-08-23 15:05:00|5921.54|5921.54|5926.99|5926.99|5926.99|5926.99|5921.25|5921.25|0
1661267400000|2022-08-23 15:10:00|5928.06|5928.06|5930.65|5930.65|5930.65|5930.65|5927.25|5927.25|0
1661267700000|2022-08-23 15:15:00|5930.87|5930.87|5933.32|5933.32|5933.32|5933.32|5930.87|5930.87|0
1661268000000|2022-08-23 15:20:00|5932.81|5932.81|5933.47|5933.47|5933.47|5933.47|5930.41|5930.41|0
1661268300000|2022-08-23 15:25:00|5932.64|5932.64|5926.76|5926.76|5932.64|5932.64|5926.76|5926.76|0
1661325300000|2022-08-24 07:15:00|5920.62|5920.62|5913.82|5913.82|5920.62|5920.62|5913.82|5913.82|0
1661325600000|2022-08-24 07:20:00|5912.28|5912.28|5908.96|5908.96|5912.28|5912.28|5908.34|5908.34|0
1661325900000|2022-08-24 07:25:00|5907.94|5907.94|5904.97|5904.97|5907.94|5907.94|5904.97|5904.97|0
1661326200000|2022-08-24 07:30:00|5903.63|5903.63|5890.15|5890.15|5903.63|5903.63|5890.15|5890.15|0
1661326500000|2022-08-24 07:35:00|5887.64|5887.64|5886.76|5886.76|5888.09|5888.09|5883.86|5883.86|0
1661326800000|2022-08-24 07:40:00|5887.53|5887.53|5896.22|5896.22|5896.32|5896.32|5887.53|5887.53|0
1661327100000|2022-08-24 07:45:00|5895.18|5895.18|5889.46|5889.46|5895.18|5895.18|5889.46|5889.46|0
1661327400000|2022-08-24 07:50:00|5890.98|5890.98|5887.22|5887.22|5890.98|5890.98|5886.44|5886.44|0
1661327700000|2022-08-24 07:55:00|5888.33|5888.33|5889.04|5889.04|5889.34|5889.34|5886.86|5886.86|0
1661328000000|2022-08-24 08:00:00|5885.03|5885.03|5887.27|5887.27|5887.27|5887.27|5884.25|5884.25|0
1661328300000|2022-08-24 08:05:00|5887.87|5887.87|5888.15|5888.15|5889.74|5889.74|5884.05|5884.05|0
1661328600000|2022-08-24 08:10:00|5887.83|5887.83|5894.63|5894.63|5894.63|5894.63|5887.83|5887.83|0
1661328900000|2022-08-24 08:15:00|5897.23|5897.23|5897.8|5897.8|5897.8|5897.8|5894.83|5894.83|0
1661329200000|2022-08-24 08:20:00|5898.21|5898.21|5900.05|5900.05|5900.16|5900.16|5898.21|5898.21|0
1661329500000|2022-08-24 08:25:00|5900.52|5900.52|5900.69|5900.69|5901.75|5901.75|5900.52|5900.52|0
1661329800000|2022-08-24 08:30:00|5900.32|5900.32|5909.54|5909.54|5909.54|5909.54|5900.32|5900.32|0
1661330100000|2022-08-24 08:35:00|5908.8|5908.8|5910.19|5910.19|5910.19|5910.19|5908.58|5908.58|0
1661330400000|2022-08-24 08:40:00|5909.74|5909.74|5904.9|5904.9|5909.74|5909.74|5904.9|5904.9|0
1661330700000|2022-08-24 08:45:00|5905.42|5905.42|5905.99|5905.99|5906.38|5906.38|5904.27|5904.27|0
1661331000000|2022-08-24 08:50:00|5905.34|5905.34|5905.32|5905.32|5905.64|5905.64|5905.32|5905.32|0
1661331300000|2022-08-24 08:55:00|5907.57|5907.57|5906.64|5906.64|5907.57|5907.57|5906.1|5906.1|0
1661331600000|2022-08-24 09:00:00|5907.39|5907.39|5911.02|5911.02|5911.02|5911.02|5907.39|5907.39|0
1661331900000|2022-08-24 09:05:00|5911.69|5911.69|5908.1|5908.1|5911.69|5911.69|5907.2|5907.2|0
1661332200000|2022-08-24 09:10:00|5908.09|5908.09|5909.38|5909.38|5909.38|5909.38|5907.25|5907.25|0
1661332500000|2022-08-24 09:15:00|5906.72|5906.72|5904.02|5904.02|5906.72|5906.72|5904.02|5904.02|0
1661332800000|2022-08-24 09:20:00|5904.08|5904.08|5903.12|5903.12|5904.08|5904.08|5903.12|5903.12|0
1661333100000|2022-08-24 09:25:00|5902.7|5902.7|5902.63|5902.63|5902.7|5902.7|5900.39|5900.39|0
1661333400000|2022-08-24 09:30:00|5900.48|5900.48|5890.07|5890.07|5900.48|5900.48|5890.07|5890.07|0
1661333700000|2022-08-24 09:35:00|5889.36|5889.36|5889.45|5889.45|5889.45|5889.45|5889.12|5889.12|0
1661334000000|2022-08-24 09:40:00|5889.24|5889.24|5888.79|5888.79|5889.24|5889.24|5887.57|5887.57|0
1661334300000|2022-08-24 09:45:00|5888.59|5888.59|5889.22|5889.22|5889.22|5889.22|5885.92|5885.92|0
1661334600000|2022-08-24 09:50:00|5890.65|5890.65|5892.16|5892.16|5892.16|5892.16|5890.65|5890.65|0
1661334900000|2022-08-24 09:55:00|5894.1|5894.1|5893.98|5893.98|5895.12|5895.12|5893.98|5893.98|0
1661335200000|2022-08-24 10:00:00|5893.19|5893.19|5895.11|5895.11|5895.21|5895.21|5892.92|5892.92|0
1661335500000|2022-08-24 10:05:00|5895.59|5895.59|5896.74|5896.74|5897.06|5897.06|5895.59|5895.59|0
1661335800000|2022-08-24 10:10:00|5896.9|5896.9|5899.73|5899.73|5899.73|5899.73|5896.9|5896.9|0
1661336100000|2022-08-24 10:15:00|5900.25|5900.25|5899.24|5899.24|5900.57|5900.57|5899.24|5899.24|0
1661336400000|2022-08-24 10:20:00|5898.94|5898.94|5899.07|5899.07|5899.41|5899.41|5898.94|5898.94|0
1661336700000|2022-08-24 10:25:00|5899.46|5899.46|5900.07|5900.07|5900.07|5900.07|5898.5|5898.5|0
1661337000000|2022-08-24 10:30:00|5900.8|5900.8|5901.17|5901.17|5901.87|5901.87|5900.8|5900.8|0
1661337300000|2022-08-24 10:35:00|5901.91|5901.91|5903.93|5903.93|5903.95|5903.95|5901.91|5901.91|0
1661337600000|2022-08-24 10:40:00|5903.64|5903.64|5901.92|5901.92|5903.64|5903.64|5901.59|5901.59|0
1661337900000|2022-08-24 10:45:00|5901.67|5901.67|5927.76|5927.76|5927.76|5927.76|5901.67|5901.67|0
1661338200000|2022-08-24 10:50:00|5928.61|5928.61|5934.37|5934.37|5934.37|5934.37|5925.19|5925.19|0
1661338500000|2022-08-24 10:55:00|5934.28|5934.28|5938.94|5938.94|5938.94|5938.94|5932.45|5932.45|0
1661338800000|2022-08-24 11:00:00|5944.12|5944.12|5952.73|5952.73|5952.73|5952.73|5944.12|5944.12|0
1661339100000|2022-08-24 11:05:00|5953.04|5953.04|5952.46|5952.46|5954.02|5954.02|5952.46|5952.46|0
1661339400000|2022-08-24 11:10:00|5959.41|5959.41|5960.84|5960.84|5960.84|5960.84|5959.35|5959.35|0
1661339700000|2022-08-24 11:15:00|5957.68|5957.68|5971.53|5971.53|5971.53|5971.53|5957.68|5957.68|0
1661340000000|2022-08-24 11:20:00|5974.6|5974.6|5981.34|5981.34|5981.34|5981.34|5974.6|5974.6|0
1661340300000|2022-08-24 11:25:00|5982.1|5982.1|5990.15|5990.15|5990.15|5990.15|5979.89|5979.89|0
1661340600000|2022-08-24 11:30:00|5996.28|5996.28|6003.82|6003.82|6006.9|6006.9|5996.28|5996.28|0
1661340900000|2022-08-24 11:35:00|6003.06|6003.06|5995.68|5995.68|6003.06|6003.06|5991.88|5991.88|0
1661341200000|2022-08-24 11:40:00|5995|5995|5991.46|5991.46|5996.92|5996.92|5990.82|5990.82|0
1661341500000|2022-08-24 11:45:00|5992.62|5992.62|5998.21|5998.21|5998.88|5998.88|5992.5|5992.5|0
1661341800000|2022-08-24 11:50:00|5999.02|5999.02|5998.18|5998.18|5999.02|5999.02|5997.48|5997.48|0
1661342100000|2022-08-24 11:55:00|5999.07|5999.07|5997.63|5997.63|5999.07|5999.07|5997.52|5997.52|0
1661342400000|2022-08-24 12:00:00|5997.22|5997.22|5998.9|5998.9|5998.9|5998.9|5996.15|5996.15|0
1661342700000|2022-08-24 12:05:00|5995.53|5995.53|5999.06|5999.06|5999.06|5999.06|5993.64|5993.64|0
1661343000000|2022-08-24 12:10:00|5999.43|5999.43|6000.04|6000.04|6000.04|6000.04|5998.92|5998.92|0
1661343300000|2022-08-24 12:15:00|6001.62|6001.62|6001.81|6001.81|6003.49|6003.49|6001.37|6001.37|0
1661343600000|2022-08-24 12:20:00|6001.41|6001.41|6002.68|6002.68|6002.68|6002.68|6001.09|6001.09|0
1661343900000|2022-08-24 12:25:00|6003.23|6003.23|6003.18|6003.18|6004.45|6004.45|6003.18|6003.18|0
1661344200000|2022-08-24 12:30:00|6003.53|6003.53|6003.23|6003.23|6004.33|6004.33|6003.19|6003.19|0
1661344500000|2022-08-24 12:35:00|6002.48|6002.48|6000.23|6000.23|6002.48|6002.48|5998.39|5998.39|0
1661344800000|2022-08-24 12:40:00|6001.31|6001.31|5998.98|5998.98|6001.31|6001.31|5998.17|5998.17|0
1661345100000|2022-08-24 12:45:00|6000.04|6000.04|6001.3|6001.3|6001.3|6001.3|5999.84|5999.84|0
1661345400000|2022-08-24 12:50:00|6001.79|6001.79|5997.51|5997.51|6001.79|6001.79|5997.34|5997.34|0
1661345700000|2022-08-24 12:55:00|5996.97|5996.97|5997.31|5997.31|5997.38|5997.38|5996.24|5996.24|0
1661346000000|2022-08-24 13:00:00|5995.54|5995.54|5997.44|5997.44|5997.44|5997.44|5995.2|5995.2|0
1661346300000|2022-08-24 13:05:00|5996.21|5996.21|5994.85|5994.85|5996.21|5996.21|5992.13|5992.13|0
1661346600000|2022-08-24 13:10:00|5996.29|5996.29|5992.01|5992.01|5996.29|5996.29|5992.01|5992.01|0
1661346900000|2022-08-24 13:15:00|5992.6|5992.6|5991.54|5991.54|5992.6|5992.6|5991.54|5991.54|0
1661347200000|2022-08-24 13:20:00|5992.86|5992.86|5991.31|5991.31|5994.14|5994.14|5991.31|5991.31|0
1661347500000|2022-08-24 13:25:00|5992.93|5992.93|5993.89|5993.89|5996.61|5996.61|5992.93|5992.93|0
1661347800000|2022-08-24 13:30:00|5994.26|5994.26|5998.44|5998.44|5999.2|5999.2|5994.26|5994.26|0
1661348100000|2022-08-24 13:35:00|5997.11|5997.11|5997.1|5997.1|5997.38|5997.38|5996.2|5996.2|0
1661348400000|2022-08-24 13:40:00|6000.59|6000.59|6006.55|6006.55|6006.55|6006.55|6000.59|6000.59|0
1661348700000|2022-08-24 13:45:00|6006.52|6006.52|6002.29|6002.29|6006.52|6006.52|6001.58|6001.58|0
1661349000000|2022-08-24 13:50:00|6001.2|6001.2|6005.65|6005.65|6006.89|6006.89|6000.28|6000.28|0
1661349300000|2022-08-24 13:55:00|6005.83|6005.83|6007.94|6007.94|6007.94|6007.94|6005.43|6005.43|0
1661349600000|2022-08-24 14:00:00|6007.96|6007.96|6005.77|6005.77|6008.76|6008.76|6005.77|6005.77|0
1661349900000|2022-08-24 14:05:00|6008.41|6008.41|6007.09|6007.09|6008.92|6008.92|6005.54|6005.54|0
1661350200000|2022-08-24 14:10:00|6003.92|6003.92|6003.62|6003.62|6005.58|6005.58|6003.06|6003.06|0
1661350500000|2022-08-24 14:15:00|6004.61|6004.61|6004.36|6004.36|6004.61|6004.61|6001.69|6001.69|0
1661350800000|2022-08-24 14:20:00|6006.1|6006.1|6005.5|6005.5|6007.49|6007.49|6005.5|6005.5|0
1661351100000|2022-08-24 14:25:00|6005.94|6005.94|6006.34|6006.34|6006.81|6006.81|6004.05|6004.05|0
1661351400000|2022-08-24 14:30:00|6004.13|6004.13|6002.06|6002.06|6004.52|6004.52|6002.06|6002.06|0
1661351700000|2022-08-24 14:35:00|6003.41|6003.41|6006.79|6006.79|6007.63|6007.63|6003.41|6003.41|0
1661352000000|2022-08-24 14:40:00|6005.81|6005.81|5998.52|5998.52|6005.97|6005.97|5998.52|5998.52|0
1661352300000|2022-08-24 14:45:00|5998.58|5998.58|6000.5|6000.5|6000.5|6000.5|5998.58|5998.58|0
1661352600000|2022-08-24 14:50:00|6001.95|6001.95|6002.8|6002.8|6002.97|6002.97|6000.98|6000.98|0
1661352900000|2022-08-24 14:55:00|6001.75|6001.75|6005.47|6005.47|6005.47|6005.47|6001.55|6001.55|0
1661353200000|2022-08-24 15:00:00|6005.56|6005.56|6005.65|6005.65|6005.91|6005.91|6005.56|6005.56|0
1661353500000|2022-08-24 15:05:00|6006.21|6006.21|6013.46|6013.46|6013.46|6013.46|6006.21|6006.21|0
1661353800000|2022-08-24 15:10:00|6014.4|6014.4|6013.57|6013.57|6015.37|6015.37|6013.13|6013.13|0
1661354100000|2022-08-24 15:15:00|6017.88|6017.88|6026.9|6026.9|6026.9|6026.9|6017.88|6017.88|0
1661354400000|2022-08-24 15:20:00|6026.54|6026.54|6034.13|6034.13|6034.13|6034.13|6026.54|6026.54|0
1661354700000|2022-08-24 15:25:00|6035.15|6035.15|6032.16|6032.16|6035.15|6035.15|6032.09|6032.09|0
1661411700000|2022-08-25 07:15:00|6030.83|6030.83|6032.58|6032.58|6033.11|6033.11|6030.16|6030.16|0
1661412000000|2022-08-25 07:20:00|6031.99|6031.99|6032.71|6032.71|6033.86|6033.86|6031.99|6031.99|0
1661412300000|2022-08-25 07:25:00|6032.12|6032.12|6045.77|6045.77|6045.77|6045.77|6032.12|6032.12|0
1661412600000|2022-08-25 07:30:00|6044.39|6044.39|6046.19|6046.19|6046.8|6046.8|6044.39|6044.39|0
1661412900000|2022-08-25 07:35:00|6044.77|6044.77|6046.56|6046.56|6046.56|6046.56|6043.07|6043.07|0
1661413200000|2022-08-25 07:40:00|6048.54|6048.54|6049.35|6049.35|6050.4|6050.4|6048.54|6048.54|0
1661413500000|2022-08-25 07:45:00|6049.45|6049.45|6052.55|6052.55|6052.55|6052.55|6049.45|6049.45|0
1661413800000|2022-08-25 07:50:00|6052.75|6052.75|6054.9|6054.9|6054.9|6054.9|6052.75|6052.75|0
1661414100000|2022-08-25 07:55:00|6055.07|6055.07|6056.57|6056.57|6056.57|6056.57|6055.07|6055.07|0
1661414400000|2022-08-25 08:00:00|6057.3|6057.3|6057.62|6057.62|6059.82|6059.82|6057.3|6057.3|0
1661414700000|2022-08-25 08:05:00|6056.81|6056.81|6055.53|6055.53|6056.81|6056.81|6054.58|6054.58|0
1661415000000|2022-08-25 08:10:00|6054.96|6054.96|6053.51|6053.51|6054.99|6054.99|6053.51|6053.51|0
1661415300000|2022-08-25 08:15:00|6052.16|6052.16|6049.16|6049.16|6052.16|6052.16|6047.18|6047.18|0
1661415600000|2022-08-25 08:20:00|6049.4|6049.4|6050.66|6050.66|6050.8|6050.8|6049.17|6049.17|0
1661415900000|2022-08-25 08:25:00|6049.29|6049.29|6049.01|6049.01|6049.53|6049.53|6048.81|6048.81|0
1661416200000|2022-08-25 08:30:00|6048.77|6048.77|6052.54|6052.54|6052.54|6052.54|6048.77|6048.77|0
1661416500000|2022-08-25 08:35:00|6054.26|6054.26|6052.32|6052.32|6055.09|6055.09|6052.32|6052.32|0
1661416800000|2022-08-25 08:40:00|6051.65|6051.65|6055.72|6055.72|6055.72|6055.72|6051.65|6051.65|0
1661417100000|2022-08-25 08:45:00|6056.04|6056.04|6054.24|6054.24|6056.98|6056.98|6054.24|6054.24|0
1661417400000|2022-08-25 08:50:00|6053.98|6053.98|6053.23|6053.23|6054.55|6054.55|6053.23|6053.23|0
1661417700000|2022-08-25 08:55:00|6052.65|6052.65|6053.19|6053.19|6053.19|6053.19|6052|6052|0
1661418000000|2022-08-25 09:00:00|6053.04|6053.04|6054.19|6054.19|6054.77|6054.77|6053.04|6053.04|0
1661418300000|2022-08-25 09:05:00|6054.34|6054.34|6057.69|6057.69|6057.69|6057.69|6054.34|6054.34|0
1661418600000|2022-08-25 09:10:00|6056.79|6056.79|6054.92|6054.92|6056.79|6056.79|6054.92|6054.92|0
1661418900000|2022-08-25 09:15:00|6054.55|6054.55|6050.41|6050.41|6054.55|6054.55|6050.41|6050.41|0
1661419200000|2022-08-25 09:20:00|6050.86|6050.86|6050.7|6050.7|6050.86|6050.86|6049.55|6049.55|0
1661419500000|2022-08-25 09:25:00|6049.46|6049.46|6043.72|6043.72|6049.46|6049.46|6043.72|6043.72|0
1661419800000|2022-08-25 09:30:00|6043.14|6043.14|6035.48|6035.48|6043.14|6043.14|6034.68|6034.68|0
1661420100000|2022-08-25 09:35:00|6036.48|6036.48|6033.4|6033.4|6036.48|6036.48|6033.28|6033.28|0
1661420400000|2022-08-25 09:40:00|6033.79|6033.79|6029.83|6029.83|6034.33|6034.33|6029.83|6029.83|0
1661420700000|2022-08-25 09:45:00|6030.14|6030.14|6019.74|6019.74|6030.14|6030.14|6019.74|6019.74|0
1661421000000|2022-08-25 09:50:00|6019.05|6019.05|6019.04|6019.04|6019.23|6019.23|6019.04|6019.04|0
1661421300000|2022-08-25 09:55:00|6018.84|6018.84|6017.38|6017.38|6018.84|6018.84|6017.18|6017.18|0
1661421600000|2022-08-25 10:00:00|6017.36|6017.36|6018.64|6018.64|6018.8|6018.8|6016.85|6016.85|0
1661421900000|2022-08-25 10:05:00|6017.87|6017.87|6019.16|6019.16|6019.16|6019.16|6017.87|6017.87|0
1661422200000|2022-08-25 10:10:00|6019.1|6019.1|6019.31|6019.31|6020.03|6020.03|6019.1|6019.1|0
1661422500000|2022-08-25 10:15:00|6021.07|6021.07|6022.11|6022.11|6022.11|6022.11|6020.77|6020.77|0
1661422800000|2022-08-25 10:20:00|6022.5|6022.5|6024.48|6024.48|6025.37|6025.37|6022.5|6022.5|0
1661423100000|2022-08-25 10:25:00|6025.43|6025.43|6027.55|6027.55|6027.55|6027.55|6025.43|6025.43|0
1661423400000|2022-08-25 10:30:00|6027.75|6027.75|6027.75|6027.75|6028.23|6028.23|6027.31|6027.31|0
1661423700000|2022-08-25 10:35:00|6028.76|6028.76|6027.95|6027.95|6029.12|6029.12|6027.06|6027.06|0
1661424000000|2022-08-25 10:40:00|6028.62|6028.62|6031.25|6031.25|6031.25|6031.25|6028.62|6028.62|0
1661424300000|2022-08-25 10:45:00|6031.18|6031.18|6035.21|6035.21|6035.21|6035.21|6031.18|6031.18|0
1661424600000|2022-08-25 10:50:00|6034.79|6034.79|6035.67|6035.67|6035.94|6035.94|6034.79|6034.79|0
1661424900000|2022-08-25 10:55:00|6035.58|6035.58|6038.42|6038.42|6038.42|6038.42|6035.52|6035.52|0
1661425200000|2022-08-25 11:00:00|6039.23|6039.23|6038.17|6038.17|6039.23|6039.23|6038.17|6038.17|0
1661425500000|2022-08-25 11:05:00|6038.5|6038.5|6037.91|6037.91|6039.88|6039.88|6037.91|6037.91|0
1661425800000|2022-08-25 11:10:00|6037.16|6037.16|6038.34|6038.34|6038.34|6038.34|6036.64|6036.64|0
1661426100000|2022-08-25 11:15:00|6039.35|6039.35|6038.7|6038.7|6039.35|6039.35|6038.07|6038.07|0
1661426400000|2022-08-25 11:20:00|6036.77|6036.77|6033|6033|6037.19|6037.19|6033|6033|0
1661426700000|2022-08-25 11:25:00|6031.45|6031.45|6032.46|6032.46|6032.46|6032.46|6031.25|6031.25|0
1661427000000|2022-08-25 11:30:00|6032.58|6032.58|6027.83|6027.83|6032.58|6032.58|6027.83|6027.83|0
1661427300000|2022-08-25 11:35:00|6027.16|6027.16|6028.57|6028.57|6029.04|6029.04|6027.16|6027.16|0
1661427600000|2022-08-25 11:40:00|6027.86|6027.86|6027.26|6027.26|6028.24|6028.24|6026.54|6026.54|0
1661427900000|2022-08-25 11:45:00|6026.76|6026.76|6027.27|6027.27|6027.27|6027.27|6026.46|6026.46|0
1661428200000|2022-08-25 11:50:00|6027.78|6027.78|6028.21|6028.21|6028.97|6028.97|6027.78|6027.78|0
1661428500000|2022-08-25 11:55:00|6028.31|6028.31|6030.03|6030.03|6030.03|6030.03|6028.31|6028.31|0
1661428800000|2022-08-25 12:00:00|6029.34|6029.34|6030.77|6030.77|6030.77|6030.77|6028.69|6028.69|0
1661429100000|2022-08-25 12:05:00|6030.17|6030.17|6028.87|6028.87|6030.17|6030.17|6028.87|6028.87|0
1661429400000|2022-08-25 12:10:00|6030.2|6030.2|6029.73|6029.73|6030.2|6030.2|6029.73|6029.73|0
1661429700000|2022-08-25 12:15:00|6029.42|6029.42|6026.29|6026.29|6029.42|6029.42|6026.29|6026.29|0
1661430000000|2022-08-25 12:20:00|6026.36|6026.36|6026.68|6026.68|6026.68|6026.68|6026.36|6026.36|0
1661430300000|2022-08-25 12:25:00|6026.54|6026.54|6026.03|6026.03|6026.64|6026.64|6026.03|6026.03|0
1661430600000|2022-08-25 12:30:00|6026.43|6026.43|6023.83|6023.83|6026.43|6026.43|6023.83|6023.83|0
1661430900000|2022-08-25 12:35:00|6022.9|6022.9|6024.42|6024.42|6024.84|6024.84|6022.9|6022.9|0
1661431200000|2022-08-25 12:40:00|6022.34|6022.34|6018.95|6018.95|6022.34|6022.34|6018.95|6018.95|0
1661431500000|2022-08-25 12:45:00|6017.53|6017.53|6017.81|6017.81|6017.83|6017.83|6016.99|6016.99|0
1661431800000|2022-08-25 12:50:00|6018.29|6018.29|6019.79|6019.79|6019.79|6019.79|6018.29|6018.29|0
1661432100000|2022-08-25 12:55:00|6019.46|6019.46|6017.68|6017.68|6019.46|6019.46|6017.52|6017.52|0
1661432400000|2022-08-25 13:00:00|6018.51|6018.51|6019.12|6019.12|6019.12|6019.12|6017.97|6017.97|0
1661432700000|2022-08-25 13:05:00|6018.61|6018.61|6017.91|6017.91|6018.61|6018.61|6016.97|6016.97|0
1661433000000|2022-08-25 13:10:00|6017.98|6017.98|6019.54|6019.54|6019.54|6019.54|6017.98|6017.98|0
1661433300000|2022-08-25 13:15:00|6019.44|6019.44|6020.14|6020.14|6020.59|6020.59|6019.27|6019.27|0
1661433600000|2022-08-25 13:20:00|6019.25|6019.25|6019.05|6019.05|6019.8|6019.8|6019.05|6019.05|0
1661433900000|2022-08-25 13:25:00|6018.39|6018.39|6019.73|6019.73|6019.73|6019.73|6018.39|6018.39|0
1661434200000|2022-08-25 13:30:00|6018.65|6018.65|6017.34|6017.34|6018.97|6018.97|6015.75|6015.75|0
1661434500000|2022-08-25 13:35:00|6019.45|6019.45|6019.97|6019.97|6020.46|6020.46|6018.74|6018.74|0
1661434800000|2022-08-25 13:40:00|6018.32|6018.32|6017.03|6017.03|6018.32|6018.32|6016.54|6016.54|0
1661435100000|2022-08-25 13:45:00|6016.76|6016.76|6015.41|6015.41|6016.76|6016.76|6014.47|6014.47|0
1661435400000|2022-08-25 13:50:00|6014.33|6014.33|6015.22|6015.22|6015.22|6015.22|6013.35|6013.35|0
1661435700000|2022-08-25 13:55:00|6016.62|6016.62|6020.34|6020.34|6020.34|6020.34|6016.62|6016.62|0
1661436000000|2022-08-25 14:00:00|6023.11|6023.11|6035.43|6035.43|6035.43|6035.43|6023.11|6023.11|0
1661436300000|2022-08-25 14:05:00|6035.25|6035.25|6035.94|6035.94|6038.6|6038.6|6035.25|6035.25|0
1661436600000|2022-08-25 14:10:00|6035.77|6035.77|6030.59|6030.59|6035.77|6035.77|6030.32|6030.32|0
1661436900000|2022-08-25 14:15:00|6030.17|6030.17|6032.34|6032.34|6032.34|6032.34|6030.08|6030.08|0
1661437200000|2022-08-25 14:20:00|6031.82|6031.82|6034.47|6034.47|6034.47|6034.47|6031.82|6031.82|0
1661437500000|2022-08-25 14:25:00|6036.68|6036.68|6036.64|6036.64|6037.65|6037.65|6036.64|6036.64|0
1661437800000|2022-08-25 14:30:00|6036.28|6036.28|6040.11|6040.11|6040.42|6040.42|6036.28|6036.28|0
1661438100000|2022-08-25 14:35:00|6038.9|6038.9|6040.42|6040.42|6040.42|6040.42|6037.2|6037.2|0
1661438400000|2022-08-25 14:40:00|6040.53|6040.53|6037.57|6037.57|6040.53|6040.53|6037.57|6037.57|0
1661438700000|2022-08-25 14:45:00|6037.62|6037.62|6036.08|6036.08|6037.62|6037.62|6035.83|6035.83|0
1661439000000|2022-08-25 14:50:00|6036.05|6036.05|6033.56|6033.56|6036.05|6036.05|6033.56|6033.56|0
1661439300000|2022-08-25 14:55:00|6033.26|6033.26|6029.91|6029.91|6033.26|6033.26|6029.59|6029.59|0
1661439600000|2022-08-25 15:00:00|6029.46|6029.46|6026.55|6026.55|6029.46|6029.46|6026.18|6026.18|0
1661439900000|2022-08-25 15:05:00|6027.12|6027.12|6025.03|6025.03|6027.12|6027.12|6025.03|6025.03|0
1661440200000|2022-08-25 15:10:00|6023.82|6023.82|6022.42|6022.42|6024.38|6024.38|6022.42|6022.42|0
1661440500000|2022-08-25 15:15:00|6022.11|6022.11|6016.24|6016.24|6022.11|6022.11|6016.24|6016.24|0
1661440800000|2022-08-25 15:20:00|6016.33|6016.33|6015.66|6015.66|6016.63|6016.63|6015.66|6015.66|0
1661441100000|2022-08-25 15:25:00|6014.75|6014.75|6029.04|6029.04|6029.04|6029.04|6014.75|6014.75|0
1661498100000|2022-08-26 07:15:00|6211.37|6211.37|6207.28|6207.28|6211.67|6211.67|6206.1|6206.1|0
1661498400000|2022-08-26 07:20:00|6208.15|6208.15|6215.09|6215.09|6215.09|6215.09|6208.15|6208.15|0
1661498700000|2022-08-26 07:25:00|6213.91|6213.91|6217.36|6217.36|6219.89|6219.89|6213.91|6213.91|0
1661499000000|2022-08-26 07:30:00|6215.39|6215.39|6222.57|6222.57|6224.29|6224.29|6213.93|6213.93|0
1661499300000|2022-08-26 07:35:00|6217.51|6217.51|6219.99|6219.99|6219.99|6219.99|6211.5|6211.5|0
1661499600000|2022-08-26 07:40:00|6220.09|6220.09|6207.75|6207.75|6220.09|6220.09|6207.75|6207.75|0
1661499900000|2022-08-26 07:45:00|6206.55|6206.55|6207.82|6207.82|6207.82|6207.82|6206.47|6206.47|0
1661500200000|2022-08-26 07:50:00|6205.23|6205.23|6204.97|6204.97|6207.01|6207.01|6204.97|6204.97|0
1661500500000|2022-08-26 07:55:00|6206.79|6206.79|6204.73|6204.73|6206.79|6206.79|6204.73|6204.73|0
1661500800000|2022-08-26 08:00:00|6203.47|6203.47|6198.59|6198.59|6203.47|6203.47|6198.59|6198.59|0
1661501100000|2022-08-26 08:05:00|6198.57|6198.57|6200.52|6200.52|6200.52|6200.52|6198.57|6198.57|0
1661501400000|2022-08-26 08:10:00|6201.33|6201.33|6200.88|6200.88|6201.55|6201.55|6199.68|6199.68|0
1661501700000|2022-08-26 08:15:00|6199.84|6199.84|6202.21|6202.21|6202.21|6202.21|6199.48|6199.48|0
1661502000000|2022-08-26 08:20:00|6201.82|6201.82|6203.13|6203.13|6203.69|6203.69|6201.82|6201.82|0
1661502300000|2022-08-26 08:25:00|6202.79|6202.79|6205.87|6205.87|6205.87|6205.87|6202.79|6202.79|0
1661502600000|2022-08-26 08:30:00|6205.71|6205.71|6205.37|6205.37|6205.71|6205.71|6202.89|6202.89|0
1661502900000|2022-08-26 08:35:00|6208.82|6208.82|6217.13|6217.13|6217.13|6217.13|6208.82|6208.82|0
1661503200000|2022-08-26 08:40:00|6217.77|6217.77|6216.42|6216.42|6217.77|6217.77|6216.42|6216.42|0
1661503500000|2022-08-26 08:45:00|6217.02|6217.02|6219.91|6219.91|6219.91|6219.91|6216.07|6216.07|0
1661503800000|2022-08-26 08:50:00|6221.79|6221.79|6220.34|6220.34|6221.79|6221.79|6219.79|6219.79|0
1661504100000|2022-08-26 08:55:00|6220.01|6220.01|6219.96|6219.96|6220.01|6220.01|6219.36|6219.36|0
1661504400000|2022-08-26 09:00:00|6220.12|6220.12|6220.98|6220.98|6221.64|6221.64|6219.1|6219.1|0
1661504700000|2022-08-26 09:05:00|6221.39|6221.39|6224.24|6224.24|6224.24|6224.24|6221.39|6221.39|0
1661505000000|2022-08-26 09:10:00|6223.4|6223.4|6222.16|6222.16|6223.4|6223.4|6221.61|6221.61|0
1661505300000|2022-08-26 09:15:00|6222.22|6222.22|6219.48|6219.48|6222.22|6222.22|6219.39|6219.39|0
1661505600000|2022-08-26 09:20:00|6220.07|6220.07|6215.18|6215.18|6220.07|6220.07|6215.18|6215.18|0
1661505900000|2022-08-26 09:25:00|6215.05|6215.05|6215.58|6215.58|6215.63|6215.63|6214.84|6214.84|0
1661506200000|2022-08-26 09:30:00|6212.33|6212.33|6211.52|6211.52|6212.34|6212.34|6211.01|6211.01|0
1661506500000|2022-08-26 09:35:00|6211.29|6211.29|6213.21|6213.21|6213.21|6213.21|6211.29|6211.29|0
1661506800000|2022-08-26 09:40:00|6212.25|6212.25|6211.16|6211.16|6212.45|6212.45|6209.88|6209.88|0
1661507100000|2022-08-26 09:45:00|6211.33|6211.33|6209.38|6209.38|6211.33|6211.33|6209.38|6209.38|0
1661507400000|2022-08-26 09:50:00|6208.93|6208.93|6209.81|6209.81|6210.06|6210.06|6208.93|6208.93|0
1661507700000|2022-08-26 09:55:00|6210.61|6210.61|6208.84|6208.84|6210.61|6210.61|6208.84|6208.84|0
1661508000000|2022-08-26 10:00:00|6209.45|6209.45|6212.39|6212.39|6212.95|6212.95|6209.45|6209.45|0
1661508300000|2022-08-26 10:05:00|6211.46|6211.46|6209.74|6209.74|6211.46|6211.46|6209.74|6209.74|0
1661508600000|2022-08-26 10:10:00|6210.61|6210.61|6211.6|6211.6|6211.6|6211.6|6209.55|6209.55|0
1661508900000|2022-08-26 10:15:00|6211.26|6211.26|6213.45|6213.45|6213.45|6213.45|6209.71|6209.71|0
1661509200000|2022-08-26 10:20:00|6213.51|6213.51|6214.97|6214.97|6214.97|6214.97|6213.51|6213.51|0
1661509500000|2022-08-26 10:25:00|6214.75|6214.75|6214.57|6214.57|6214.75|6214.75|6213.87|6213.87|0
1661509800000|2022-08-26 10:30:00|6210.76|6210.76|6209.66|6209.66|6210.76|6210.76|6209.03|6209.03|0
1661510100000|2022-08-26 10:35:00|6209.7|6209.7|6209.78|6209.78|6210.64|6210.64|6209.63|6209.63|0
1661510400000|2022-08-26 10:40:00|6210.85|6210.85|6210.03|6210.03|6211.45|6211.45|6210.03|6210.03|0
1661510700000|2022-08-26 10:45:00|6210.29|6210.29|6211.99|6211.99|6211.99|6211.99|6209.8|6209.8|0
1661511000000|2022-08-26 10:50:00|6213.02|6213.02|6211.84|6211.84|6213.02|6213.02|6211.84|6211.84|0
1661511300000|2022-08-26 10:55:00|6212.97|6212.97|6211.45|6211.45|6213.24|6213.24|6211.45|6211.45|0
1661511600000|2022-08-26 11:00:00|6214.12|6214.12|6214.55|6214.55|6215.27|6215.27|6214.12|6214.12|0
1661511900000|2022-08-26 11:05:00|6212.43|6212.43|6210.84|6210.84|6213.43|6213.43|6210.7|6210.7|0
1661512200000|2022-08-26 11:10:00|6211|6211|6214.89|6214.89|6215.13|6215.13|6211|6211|0
1661512500000|2022-08-26 11:15:00|6214.38|6214.38|6213.52|6213.52|6214.53|6214.53|6213.52|6213.52|0
1661512800000|2022-08-26 11:20:00|6213.04|6213.04|6213.79|6213.79|6213.79|6213.79|6213.04|6213.04|0
1661513100000|2022-08-26 11:25:00|6211.89|6211.89|6211.29|6211.29|6211.89|6211.89|6210.45|6210.45|0
1661513400000|2022-08-26 11:30:00|6210.28|6210.28|6211.3|6211.3|6211.3|6211.3|6209.8|6209.8|0
1661513700000|2022-08-26 11:35:00|6209.79|6209.79|6211.02|6211.02|6211.3|6211.3|6209.79|6209.79|0
1661514000000|2022-08-26 11:40:00|6211.23|6211.23|6213.64|6213.64|6213.64|6213.64|6210.79|6210.79|0
1661514300000|2022-08-26 11:45:00|6213.88|6213.88|6213.99|6213.99|6213.99|6213.99|6213.88|6213.88|0
1661514600000|2022-08-26 11:50:00|6213.13|6213.13|6211.18|6211.18|6213.13|6213.13|6211.18|6211.18|0
1661514900000|2022-08-26 11:55:00|6213.4|6213.4|6214.48|6214.48|6214.48|6214.48|6213.4|6213.4|0
1661515200000|2022-08-26 12:00:00|6214.02|6214.02|6214.14|6214.14|6214.3|6214.3|6213.26|6213.26|0
1661515500000|2022-08-26 12:05:00|6210.42|6210.42|6211.22|6211.22|6211.74|6211.74|6210.42|6210.42|0
1661515800000|2022-08-26 12:10:00|6210.85|6210.85|6210.52|6210.52|6211.65|6211.65|6210.52|6210.52|0
1661516100000|2022-08-26 12:15:00|6208.61|6208.61|6208.91|6208.91|6210.17|6210.17|6208.61|6208.61|0
1661516400000|2022-08-26 12:20:00|6208.02|6208.02|6208.39|6208.39|6208.63|6208.63|6207.98|6207.98|0
1661516700000|2022-08-26 12:25:00|6208.66|6208.66|6209|6209|6209|6209|6208.34|6208.34|0
1661517000000|2022-08-26 12:30:00|6207.45|6207.45|6212.34|6212.34|6213.22|6213.22|6207.45|6207.45|0
1661517300000|2022-08-26 12:35:00|6212.62|6212.62|6213.89|6213.89|6214.06|6214.06|6211.34|6211.34|0
1661517600000|2022-08-26 12:40:00|6213.25|6213.25|6211.02|6211.02|6214.07|6214.07|6211.02|6211.02|0
1661517900000|2022-08-26 12:45:00|6210.72|6210.72|6211.84|6211.84|6212.51|6212.51|6210.72|6210.72|0
1661518200000|2022-08-26 12:50:00|6212.13|6212.13|6209.73|6209.73|6212.21|6212.21|6209.6|6209.6|0
1661518500000|2022-08-26 12:55:00|6210.01|6210.01|6211.25|6211.25|6211.25|6211.25|6209.89|6209.89|0
1661518800000|2022-08-26 13:00:00|6211.94|6211.94|6215.41|6215.41|6215.41|6215.41|6211.94|6211.94|0
1661519100000|2022-08-26 13:05:00|6218.37|6218.37|6228.72|6228.72|6228.72|6228.72|6218.37|6218.37|0
1661519400000|2022-08-26 13:10:00|6229.99|6229.99|6227.49|6227.49|6229.99|6229.99|6227.16|6227.16|0
1661519700000|2022-08-26 13:15:00|6227.34|6227.34|6228.85|6228.85|6229.08|6229.08|6226.9|6226.9|0
1661520000000|2022-08-26 13:20:00|6227.87|6227.87|6226.14|6226.14|6228.66|6228.66|6226.14|6226.14|0
1661520300000|2022-08-26 13:25:00|6225.87|6225.87|6217.12|6217.12|6226.23|6226.23|6217.12|6217.12|0
1661520600000|2022-08-26 13:30:00|6215.29|6215.29|6209.23|6209.23|6215.29|6215.29|6209.23|6209.23|0
1661520900000|2022-08-26 13:35:00|6206.89|6206.89|6207.9|6207.9|6207.9|6207.9|6206.29|6206.29|0
1661521200000|2022-08-26 13:40:00|6209.63|6209.63|6209.91|6209.91|6209.91|6209.91|6205.93|6205.93|0
1661521500000|2022-08-26 13:45:00|6208.83|6208.83|6207.14|6207.14|6208.83|6208.83|6206.5|6206.5|0
1661521800000|2022-08-26 13:50:00|6205.33|6205.33|6199.22|6199.22|6205.33|6205.33|6199.22|6199.22|0
1661522100000|2022-08-26 13:55:00|6200.03|6200.03|6201.14|6201.14|6202.13|6202.13|6200.03|6200.03|0
1661522400000|2022-08-26 14:00:00|6201.93|6201.93|6189.52|6189.52|6201.93|6201.93|6189.52|6189.52|0
1661522700000|2022-08-26 14:05:00|6188.98|6188.98|6192.64|6192.64|6194.46|6194.46|6188.34|6188.34|0
1661523000000|2022-08-26 14:10:00|6200.56|6200.56|6204.77|6204.77|6204.77|6204.77|6200.56|6200.56|0
1661523300000|2022-08-26 14:15:00|6205.68|6205.68|6208.22|6208.22|6208.22|6208.22|6205.07|6205.07|0
1661523600000|2022-08-26 14:20:00|6209|6209|6203.65|6203.65|6209|6209|6202.78|6202.78|0
1661523900000|2022-08-26 14:25:00|6201.21|6201.21|6195.72|6195.72|6201.21|6201.21|6195.72|6195.72|0
1661524200000|2022-08-26 14:30:00|6194.83|6194.83|6182.34|6182.34|6194.83|6194.83|6182.34|6182.34|0
1661524500000|2022-08-26 14:35:00|6181.97|6181.97|6174.33|6174.33|6181.97|6181.97|6174.33|6174.33|0
1661524800000|2022-08-26 14:40:00|6173.47|6173.47|6179.45|6179.45|6180.14|6180.14|6173.47|6173.47|0
1661525100000|2022-08-26 14:45:00|6179.94|6179.94|6182.04|6182.04|6182.04|6182.04|6178.39|6178.39|0
1661525400000|2022-08-26 14:50:00|6181.66|6181.66|6183.59|6183.59|6183.59|6183.59|6180.96|6180.96|0
1661525700000|2022-08-26 14:55:00|6182.62|6182.62|6182.6|6182.6|6182.62|6182.62|6181.09|6181.09|0
1661526000000|2022-08-26 15:00:00|6182.07|6182.07|6180.51|6180.51|6182.99|6182.99|6180.5|6180.5|0
1661526300000|2022-08-26 15:05:00|6179.12|6179.12|6170.4|6170.4|6179.12|6179.12|6170.4|6170.4|0
1661526600000|2022-08-26 15:10:00|6172.91|6172.91|6174.37|6174.37|6174.37|6174.37|6170.35|6170.35|0
1661526900000|2022-08-26 15:15:00|6173.6|6173.6|6166.66|6166.66|6173.6|6173.6|6166.66|6166.66|0
1661527200000|2022-08-26 15:20:00|6162.14|6162.14|6159.15|6159.15|6162.14|6162.14|6157.61|6157.61|0
1661527500000|2022-08-26 15:25:00|6158.76|6158.76|6163.12|6163.12|6163.12|6163.12|6158.76|6158.76|0
1661843700000|2022-08-30 07:15:00|6156.69|6156.69|6175.95|6175.95|6175.95|6175.95|6156.69|6156.69|0
1661844000000|2022-08-30 07:20:00|6178.56|6178.56|6181.55|6181.55|6182.38|6182.38|6178.56|6178.56|0
1661844300000|2022-08-30 07:25:00|6180.42|6180.42|6178.28|6178.28|6180.42|6180.42|6176.5|6176.5|0
1661844600000|2022-08-30 07:30:00|6177.59|6177.59|6169.27|6169.27|6180.04|6180.04|6168.73|6168.73|0
1661844900000|2022-08-30 07:35:00|6170.8|6170.8|6176.12|6176.12|6176.68|6176.68|6170.8|6170.8|0
1661845200000|2022-08-30 07:40:00|6173.44|6173.44|6174.64|6174.64|6175.02|6175.02|6173.44|6173.44|0
1661845500000|2022-08-30 07:45:00|6175.1|6175.1|6178.51|6178.51|6178.51|6178.51|6175.1|6175.1|0
1661845800000|2022-08-30 07:50:00|6181.34|6181.34|6184.01|6184.01|6187.01|6187.01|6181.34|6181.34|0
1661846100000|2022-08-30 07:55:00|6182.2|6182.2|6179.67|6179.67|6182.2|6182.2|6177.31|6177.31|0
1661846400000|2022-08-30 08:00:00|6183.36|6183.36|6188.49|6188.49|6189.26|6189.26|6183.36|6183.36|0
1661846700000|2022-08-30 08:05:00|6187.55|6187.55|6185.73|6185.73|6188.41|6188.41|6184.93|6184.93|0
1661847000000|2022-08-30 08:10:00|6186.66|6186.66|6186.17|6186.17|6188.88|6188.88|6186.17|6186.17|0
1661847300000|2022-08-30 08:15:00|6186.95|6186.95|6189.37|6189.37|6192.19|6192.19|6186.95|6186.95|0
1661847600000|2022-08-30 08:20:00|6190.01|6190.01|6189.06|6189.06|6190.01|6190.01|6185.96|6185.96|0
1661847900000|2022-08-30 08:25:00|6188.32|6188.32|6192.55|6192.55|6192.55|6192.55|6188.32|6188.32|0
1661848200000|2022-08-30 08:30:00|6194.6|6194.6|6189.93|6189.93|6194.87|6194.87|6189.93|6189.93|0
1661848500000|2022-08-30 08:35:00|6191.52|6191.52|6187.35|6187.35|6191.52|6191.52|6187.35|6187.35|0
1661848800000|2022-08-30 08:40:00|6185.73|6185.73|6184.97|6184.97|6185.73|6185.73|6183.98|6183.98|0
1661849100000|2022-08-30 08:45:00|6188.59|6188.59|6187.97|6187.97|6191.88|6191.88|6187.97|6187.97|0
1661849400000|2022-08-30 08:50:00|6189.47|6189.47|6188.7|6188.7|6189.47|6189.47|6187.87|6187.87|0
1661849700000|2022-08-30 08:55:00|6189.01|6189.01|6187.55|6187.55|6189.81|6189.81|6187.55|6187.55|0
1661850000000|2022-08-30 09:00:00|6187.46|6187.46|6183.71|6183.71|6188.2|6188.2|6183.71|6183.71|0
1661850300000|2022-08-30 09:05:00|6181.22|6181.22|6182.35|6182.35|6182.55|6182.55|6181.22|6181.22|0
1661850600000|2022-08-30 09:10:00|6183.3|6183.3|6182.1|6182.1|6183.31|6183.31|6182.1|6182.1|0
1661850900000|2022-08-30 09:15:00|6179.52|6179.52|6171.38|6171.38|6179.52|6179.52|6171.38|6171.38|0
1661851200000|2022-08-30 09:20:00|6171.08|6171.08|6173.92|6173.92|6173.92|6173.92|6171.08|6171.08|0
1661851500000|2022-08-30 09:25:00|6173.94|6173.94|6172.15|6172.15|6174.68|6174.68|6172.15|6172.15|0
1661851800000|2022-08-30 09:30:00|6171.92|6171.92|6175.26|6175.26|6175.26|6175.26|6171.92|6171.92|0
1661852100000|2022-08-30 09:35:00|6174.94|6174.94|6175.47|6175.47|6176.43|6176.43|6174.94|6174.94|0
1661852400000|2022-08-30 09:40:00|6174.98|6174.98|6173.83|6173.83|6174.98|6174.98|6173.56|6173.56|0
1661852700000|2022-08-30 09:45:00|6174.93|6174.93|6173.92|6173.92|6175.88|6175.88|6173.92|6173.92|0
1661853000000|2022-08-30 09:50:00|6173.78|6173.78|6172.7|6172.7|6173.78|6173.78|6172.7|6172.7|0
1661853300000|2022-08-30 09:55:00|6177.38|6177.38|6178.79|6178.79|6178.79|6178.79|6176.99|6176.99|0
1661853600000|2022-08-30 10:00:00|6177.53|6177.53|6179.35|6179.35|6179.74|6179.74|6177.53|6177.53|0
1661853900000|2022-08-30 10:05:00|6181.16|6181.16|6184.18|6184.18|6184.18|6184.18|6181.16|6181.16|0
1661854200000|2022-08-30 10:10:00|6184|6184|6179.7|6179.7|6184.39|6184.39|6179.62|6179.62|0
1661854500000|2022-08-30 10:15:00|6180.21|6180.21|6177.73|6177.73|6180.27|6180.27|6177.73|6177.73|0
1661854800000|2022-08-30 10:20:00|6176.98|6176.98|6178.66|6178.66|6179.39|6179.39|6176.98|6176.98|0
1661855100000|2022-08-30 10:25:00|6177.34|6177.34|6179.56|6179.56|6180.35|6180.35|6177.34|6177.34|0
1661855400000|2022-08-30 10:30:00|6181.29|6181.29|6179.97|6179.97|6183.56|6183.56|6179.97|6179.97|0
1661855700000|2022-08-30 10:35:00|6178.99|6178.99|6177.26|6177.26|6178.99|6178.99|6176.96|6176.96|0
1661856000000|2022-08-30 10:40:00|6176.99|6176.99|6176.17|6176.17|6176.99|6176.99|6176.17|6176.17|0
1661856300000|2022-08-30 10:45:00|6175.78|6175.78|6173.04|6173.04|6175.78|6175.78|6171.58|6171.58|0
1661856600000|2022-08-30 10:50:00|6173.76|6173.76|6174.69|6174.69|6175.74|6175.74|6173.76|6173.76|0
1661856900000|2022-08-30 10:55:00|6174.09|6174.09|6176.8|6176.8|6177.22|6177.22|6174.09|6174.09|0
1661857200000|2022-08-30 11:00:00|6176.9|6176.9|6177.9|6177.9|6177.9|6177.9|6176.81|6176.81|0
1661857500000|2022-08-30 11:05:00|6179.32|6179.32|6179.8|6179.8|6180.58|6180.58|6179.32|6179.32|0
1661857800000|2022-08-30 11:10:00|6179.66|6179.66|6178.67|6178.67|6179.66|6179.66|6177.57|6177.57|0
1661858100000|2022-08-30 11:15:00|6177.54|6177.54|6177.35|6177.35|6177.55|6177.55|6177.22|6177.22|0
1661858400000|2022-08-30 11:20:00|6178.3|6178.3|6178.18|6178.18|6178.3|6178.3|6177.15|6177.15|0
1661858700000|2022-08-30 11:25:00|6177.65|6177.65|6176.32|6176.32|6177.65|6177.65|6175.53|6175.53|0
1661859000000|2022-08-30 11:30:00|6176.6|6176.6|6178.6|6178.6|6178.6|6178.6|6176.6|6176.6|0
1661859300000|2022-08-30 11:35:00|6177.86|6177.86|6179.15|6179.15|6180.29|6180.29|6177.86|6177.86|0
1661859600000|2022-08-30 11:40:00|6178.67|6178.67|6179.22|6179.22|6179.58|6179.58|6178.67|6178.67|0
1661859900000|2022-08-30 11:45:00|6179.81|6179.81|6182.12|6182.12|6182.12|6182.12|6179.54|6179.54|0
1661860200000|2022-08-30 11:50:00|6183.44|6183.44|6185.68|6185.68|6185.68|6185.68|6183.44|6183.44|0
1661860500000|2022-08-30 11:55:00|6185.03|6185.03|6182.91|6182.91|6185.03|6185.03|6182.91|6182.91|0
1661860800000|2022-08-30 12:00:00|6182.83|6182.83|6182.99|6182.99|6182.99|6182.99|6182.02|6182.02|0
1661861100000|2022-08-30 12:05:00|6184.17|6184.17|6185.28|6185.28|6185.63|6185.63|6184.17|6184.17|0
1661861400000|2022-08-30 12:10:00|6184.33|6184.33|6186.14|6186.14|6186.51|6186.51|6184.33|6184.33|0
1661861700000|2022-08-30 12:15:00|6186.52|6186.52|6185.31|6185.31|6186.52|6186.52|6184.61|6184.61|0
1661862000000|2022-08-30 12:20:00|6183.96|6183.96|6182.6|6182.6|6184.09|6184.09|6182.6|6182.6|0
1661862300000|2022-08-30 12:25:00|6183.59|6183.59|6180.68|6180.68|6183.59|6183.59|6180.68|6180.68|0
1661862600000|2022-08-30 12:30:00|6181.81|6181.81|6175.99|6175.99|6181.81|6181.81|6175.99|6175.99|0
1661862900000|2022-08-30 12:35:00|6172.4|6172.4|6171.61|6171.61|6173.4|6173.4|6171.61|6171.61|0
1661863200000|2022-08-30 12:40:00|6171.93|6171.93|6171.84|6171.84|6173.66|6173.66|6171.84|6171.84|0
1661863500000|2022-08-30 12:45:00|6169.98|6169.98|6167.46|6167.46|6169.98|6169.98|6167.46|6167.46|0
1661863800000|2022-08-30 12:50:00|6166.63|6166.63|6162.62|6162.62|6166.63|6166.63|6162.62|6162.62|0
1661864100000|2022-08-30 12:55:00|6160.26|6160.26|6161.2|6161.2|6162.3|6162.3|6160.26|6160.26|0
1661864400000|2022-08-30 13:00:00|6159.15|6159.15|6160.43|6160.43|6160.43|6160.43|6159.15|6159.15|0
1661864700000|2022-08-30 13:05:00|6159.72|6159.72|6163.51|6163.51|6163.51|6163.51|6159.72|6159.72|0
1661865000000|2022-08-30 13:10:00|6162.27|6162.27|6161.51|6161.51|6162.27|6162.27|6160.99|6160.99|0
1661865300000|2022-08-30 13:15:00|6162.28|6162.28|6160.31|6160.31|6162.28|6162.28|6160.31|6160.31|0
1661865600000|2022-08-30 13:20:00|6160.48|6160.48|6164.17|6164.17|6164.17|6164.17|6159.83|6159.83|0
1661865900000|2022-08-30 13:25:00|6165.11|6165.11|6166.22|6166.22|6166.22|6166.22|6165.11|6165.11|0
1661866200000|2022-08-30 13:30:00|6166.42|6166.42|6173.65|6173.65|6173.65|6173.65|6165.61|6165.61|0
1661866500000|2022-08-30 13:35:00|6172.11|6172.11|6169.41|6169.41|6173.62|6173.62|6169.41|6169.41|0
1661866800000|2022-08-30 13:40:00|6171.99|6171.99|6168.85|6168.85|6172.15|6172.15|6168.85|6168.85|0
1661867100000|2022-08-30 13:45:00|6166.73|6166.73|6168.36|6168.36|6168.36|6168.36|6164.51|6164.51|0
1661867400000|2022-08-30 13:50:00|6167.17|6167.17|6169.16|6169.16|6169.16|6169.16|6165.43|6165.43|0
1661867700000|2022-08-30 13:55:00|6166.01|6166.01|6162.68|6162.68|6166.26|6166.26|6162.68|6162.68|0
1661868000000|2022-08-30 14:00:00|6161.05|6161.05|6158.43|6158.43|6161.51|6161.51|6158.43|6158.43|0
1661868300000|2022-08-30 14:05:00|6153.07|6153.07|6141.84|6141.84|6153.07|6153.07|6141.84|6141.84|0
1661868600000|2022-08-30 14:10:00|6143.14|6143.14|6144.6|6144.6|6144.6|6144.6|6140.38|6140.38|0
1661868900000|2022-08-30 14:15:00|6145.43|6145.43|6142.04|6142.04|6145.43|6145.43|6141.21|6141.21|0
1661869200000|2022-08-30 14:20:00|6143.08|6143.08|6142.98|6142.98|6145.12|6145.12|6142.98|6142.98|0
1661869500000|2022-08-30 14:25:00|6142.05|6142.05|6139.9|6139.9|6142.56|6142.56|6139.9|6139.9|0
1661869800000|2022-08-30 14:30:00|6138.25|6138.25|6129.48|6129.48|6138.93|6138.93|6129.48|6129.48|0
1661870100000|2022-08-30 14:35:00|6128.68|6128.68|6127.82|6127.82|6129.66|6129.66|6127.82|6127.82|0
1661870400000|2022-08-30 14:40:00|6129.59|6129.59|6125.07|6125.07|6129.64|6129.64|6125.07|6125.07|0
1661870700000|2022-08-30 14:45:00|6123.26|6123.26|6117.02|6117.02|6123.26|6123.26|6117.02|6117.02|0
1661871000000|2022-08-30 14:50:00|6116.2|6116.2|6121.51|6121.51|6121.68|6121.68|6113.69|6113.69|0
1661871300000|2022-08-30 14:55:00|6122.93|6122.93|6132.16|6132.16|6132.16|6132.16|6122.93|6122.93|0
1661871600000|2022-08-30 15:00:00|6134.98|6134.98|6133.78|6133.78|6137.89|6137.89|6133.78|6133.78|0
1661871900000|2022-08-30 15:05:00|6132.03|6132.03|6131.64|6131.64|6133.24|6133.24|6131.64|6131.64|0
1661872200000|2022-08-30 15:10:00|6129.03|6129.03|6121.46|6121.46|6129.03|6129.03|6120.64|6120.64|0
1661872500000|2022-08-30 15:15:00|6121.08|6121.08|6121.71|6121.71|6122.05|6122.05|6120.37|6120.37|0
1661872800000|2022-08-30 15:20:00|6123.59|6123.59|6121.53|6121.53|6123.59|6123.59|6121.53|6121.53|0
1661873100000|2022-08-30 15:25:00|6122.88|6122.88|6128.85|6128.85|6128.85|6128.85|6122.88|6122.88|0
1661930100000|2022-08-31 07:15:00|6108.66|6108.66|6109.63|6109.63|6110.87|6110.87|6108.38|6108.38|0
1661930400000|2022-08-31 07:20:00|6113.08|6113.08|6118.43|6118.43|6118.43|6118.43|6109.35|6109.35|0
1661930700000|2022-08-31 07:25:00|6118.34|6118.34|6118.13|6118.13|6119|6119|6117.05|6117.05|0
1661931000000|2022-08-31 07:30:00|6119.29|6119.29|6112.07|6112.07|6119.29|6119.29|6111.37|6111.37|0
1661931300000|2022-08-31 07:35:00|6111.19|6111.19|6103.8|6103.8|6111.19|6111.19|6103.8|6103.8|0
1661931600000|2022-08-31 07:40:00|6103.71|6103.71|6097.1|6097.1|6104.69|6104.69|6097.1|6097.1|0
1661931900000|2022-08-31 07:45:00|6097.21|6097.21|6093.38|6093.38|6097.21|6097.21|6093.38|6093.38|0
1661932200000|2022-08-31 07:50:00|6092.38|6092.38|6089.59|6089.59|6092.38|6092.38|6089.59|6089.59|0
1661932500000|2022-08-31 07:55:00|6089.61|6089.61|6092.43|6092.43|6092.43|6092.43|6088.66|6088.66|0
1661932800000|2022-08-31 08:00:00|6093.07|6093.07|6093.45|6093.45|6093.45|6093.45|6091.06|6091.06|0
1661933100000|2022-08-31 08:05:00|6092.19|6092.19|6087.94|6087.94|6092.19|6092.19|6085.98|6085.98|0
1661933400000|2022-08-31 08:10:00|6085.92|6085.92|6088.15|6088.15|6088.15|6088.15|6085.11|6085.11|0
1661933700000|2022-08-31 08:15:00|6087.1|6087.1|6085.97|6085.97|6087.1|6087.1|6084.34|6084.34|0
1661934000000|2022-08-31 08:20:00|6085.58|6085.58|6079.75|6079.75|6085.58|6085.58|6077.92|6077.92|0
1661934300000|2022-08-31 08:25:00|6076.24|6076.24|6074.13|6074.13|6076.24|6076.24|6072.51|6072.51|0
1661934600000|2022-08-31 08:30:00|6076.99|6076.99|6073.92|6073.92|6076.99|6076.99|6071.65|6071.65|0
1661934900000|2022-08-31 08:35:00|6073.45|6073.45|6076.01|6076.01|6076.01|6076.01|6072.99|6072.99|0
1661935200000|2022-08-31 08:40:00|6077.65|6077.65|6085.81|6085.81|6085.81|6085.81|6077.65|6077.65|0
1661935500000|2022-08-31 08:45:00|6088.2|6088.2|6092.06|6092.06|6092.06|6092.06|6087.23|6087.23|0
1661935800000|2022-08-31 08:50:00|6092.26|6092.26|6092.75|6092.75|6093.26|6093.26|6091.8|6091.8|0
1661936100000|2022-08-31 08:55:00|6093.17|6093.17|6093.07|6093.07|6094.82|6094.82|6093|6093|0
1661936400000|2022-08-31 09:00:00|6094.2|6094.2|6093.64|6093.64|6094.2|6094.2|6091.67|6091.67|0
1661936700000|2022-08-31 09:05:00|6094.17|6094.17|6086.41|6086.41|6094.17|6094.17|6086.41|6086.41|0
1661937000000|2022-08-31 09:10:00|6087.46|6087.46|6085.15|6085.15|6087.46|6087.46|6085.15|6085.15|0
1661937300000|2022-08-31 09:15:00|6082.57|6082.57|6083.52|6083.52|6083.95|6083.95|6081.52|6081.52|0
1661937600000|2022-08-31 09:20:00|6084.18|6084.18|6086.86|6086.86|6086.86|6086.86|6082.68|6082.68|0
1661937900000|2022-08-31 09:25:00|6085.33|6085.33|6083.86|6083.86|6085.33|6085.33|6082.78|6082.78|0
1661938200000|2022-08-31 09:30:00|6083.64|6083.64|6083.09|6083.09|6083.64|6083.64|6081.17|6081.17|0
1661938500000|2022-08-31 09:35:00|6083.56|6083.56|6078.31|6078.31|6084.21|6084.21|6078.31|6078.31|0
1661938800000|2022-08-31 09:40:00|6076.53|6076.53|6077.51|6077.51|6077.51|6077.51|6076.53|6076.53|0
1661939100000|2022-08-31 09:45:00|6079.73|6079.73|6074.44|6074.44|6079.73|6079.73|6074.44|6074.44|0
1661939400000|2022-08-31 09:50:00|6072.78|6072.78|6075.9|6075.9|6075.9|6075.9|6072.78|6072.78|0
1661939700000|2022-08-31 09:55:00|6076.62|6076.62|6076.2|6076.2|6076.62|6076.62|6074.42|6074.42|0
1661940000000|2022-08-31 10:00:00|6075.09|6075.09|6073.19|6073.19|6075.09|6075.09|6071.97|6071.97|0
1661940300000|2022-08-31 10:05:00|6074.52|6074.52|6074.4|6074.4|6074.86|6074.86|6074.36|6074.36|0
1661940600000|2022-08-31 10:10:00|6075.37|6075.37|6080.26|6080.26|6080.26|6080.26|6075.37|6075.37|0
1661940900000|2022-08-31 10:15:00|6080.96|6080.96|6085.56|6085.56|6085.56|6085.56|6080.96|6080.96|0
1661941200000|2022-08-31 10:20:00|6086.22|6086.22|6089.25|6089.25|6090.13|6090.13|6086.22|6086.22|0
1661941500000|2022-08-31 10:25:00|6090.58|6090.58|6093.74|6093.74|6093.74|6093.74|6090.58|6090.58|0
1661941800000|2022-08-31 10:30:00|6095.73|6095.73|6095.75|6095.75|6095.77|6095.77|6093.22|6093.22|0
1661942100000|2022-08-31 10:35:00|6095.77|6095.77|6096.87|6096.87|6096.87|6096.87|6095.58|6095.58|0
1661942400000|2022-08-31 10:40:00|6098.05|6098.05|6097.08|6097.08|6098.05|6098.05|6097.08|6097.08|0
1661942700000|2022-08-31 10:45:00|6097.46|6097.46|6099.94|6099.94|6099.94|6099.94|6097.46|6097.46|0
1661943000000|2022-08-31 10:50:00|6101.78|6101.78|6102.63|6102.63|6102.66|6102.66|6101.78|6101.78|0
1661943300000|2022-08-31 10:55:00|6102.52|6102.52|6099.72|6099.72|6102.52|6102.52|6099.72|6099.72|0
1661943600000|2022-08-31 11:00:00|6098.86|6098.86|6102.96|6102.96|6102.96|6102.96|6097.64|6097.64|0
1661943900000|2022-08-31 11:05:00|6105.49|6105.49|6105.21|6105.21|6105.49|6105.49|6104.19|6104.19|0
1661944200000|2022-08-31 11:10:00|6104.37|6104.37|6104.62|6104.62|6104.62|6104.62|6103.9|6103.9|0
1661944500000|2022-08-31 11:15:00|6105.4|6105.4|6107.46|6107.46|6107.46|6107.46|6105.4|6105.4|0
1661944800000|2022-08-31 11:20:00|6109.1|6109.1|6113.14|6113.14|6113.14|6113.14|6109.1|6109.1|0
1661945100000|2022-08-31 11:25:00|6112.73|6112.73|6112.28|6112.28|6112.73|6112.73|6111.85|6111.85|0
1661945400000|2022-08-31 11:30:00|6113.13|6113.13|6110.67|6110.67|6113.82|6113.82|6110.67|6110.67|0
1661945700000|2022-08-31 11:35:00|6111.78|6111.78|6112.08|6112.08|6113.4|6113.4|6111.78|6111.78|0
1661946000000|2022-08-31 11:40:00|6111.13|6111.13|6114.91|6114.91|6114.91|6114.91|6111.13|6111.13|0
1661946300000|2022-08-31 11:45:00|6113.58|6113.58|6115.57|6115.57|6115.57|6115.57|6113.58|6113.58|0
1661946600000|2022-08-31 11:50:00|6115.41|6115.41|6117.11|6117.11|6117.11|6117.11|6114.32|6114.32|0
1661946900000|2022-08-31 11:55:00|6117.65|6117.65|6120.42|6120.42|6120.42|6120.42|6117.65|6117.65|0
1661947200000|2022-08-31 12:00:00|6121.14|6121.14|6122.86|6122.86|6122.86|6122.86|6120.44|6120.44|0
1661947500000|2022-08-31 12:05:00|6123.55|6123.55|6125.43|6125.43|6125.43|6125.43|6123.55|6123.55|0
1661947800000|2022-08-31 12:10:00|6123.42|6123.42|6123.21|6123.21|6124.34|6124.34|6123.21|6123.21|0
1661948100000|2022-08-31 12:15:00|6121.72|6121.72|6126.42|6126.42|6126.42|6126.42|6121.72|6121.72|0
1661948400000|2022-08-31 12:20:00|6126.2|6126.2|6126.19|6126.19|6126.87|6126.87|6125.06|6125.06|0
1661948700000|2022-08-31 12:25:00|6127.63|6127.63|6129.24|6129.24|6129.24|6129.24|6127.2|6127.2|0
1661949000000|2022-08-31 12:30:00|6130.09|6130.09|6124.56|6124.56|6130.09|6130.09|6124.04|6124.04|0
1661949300000|2022-08-31 12:35:00|6124.59|6124.59|6128.92|6128.92|6128.92|6128.92|6124.59|6124.59|0
1661949600000|2022-08-31 12:40:00|6128.71|6128.71|6122.64|6122.64|6128.71|6128.71|6122.64|6122.64|0
1661949900000|2022-08-31 12:45:00|6122.8|6122.8|6126.22|6126.22|6126.22|6126.22|6122.8|6122.8|0
1661950200000|2022-08-31 12:50:00|6125.62|6125.62|6129.13|6129.13|6129.13|6129.13|6125.62|6125.62|0
1661950500000|2022-08-31 12:55:00|6130.26|6130.26|6125.96|6125.96|6130.49|6130.49|6125.96|6125.96|0
1661950800000|2022-08-31 13:00:00|6126.18|6126.18|6128|6128|6128.08|6128.08|6126.15|6126.15|0
1661951100000|2022-08-31 13:05:00|6128.63|6128.63|6127.89|6127.89|6129.68|6129.68|6127.43|6127.43|0
1661951400000|2022-08-31 13:10:00|6127.79|6127.79|6127.85|6127.85|6129.55|6129.55|6127.79|6127.79|0
1661951700000|2022-08-31 13:15:00|6126.99|6126.99|6128.2|6128.2|6128.2|6128.2|6124.21|6124.21|0
1661952000000|2022-08-31 13:20:00|6129.24|6129.24|6129.82|6129.82|6129.98|6129.98|6129.2|6129.2|0
1661952300000|2022-08-31 13:25:00|6129.94|6129.94|6126.78|6126.78|6130.37|6130.37|6126.78|6126.78|0
1661952600000|2022-08-31 13:30:00|6126.61|6126.61|6124.32|6124.32|6126.61|6126.61|6122.07|6122.07|0
1661952900000|2022-08-31 13:35:00|6125.97|6125.97|6134.29|6134.29|6135.25|6135.25|6125.97|6125.97|0
1661953200000|2022-08-31 13:40:00|6135.63|6135.63|6133.56|6133.56|6137.61|6137.61|6131.03|6131.03|0
1661953500000|2022-08-31 13:45:00|6136.38|6136.38|6137.59|6137.59|6137.59|6137.59|6136|6136|0
1661953800000|2022-08-31 13:50:00|6137.17|6137.17|6134.64|6134.64|6138.07|6138.07|6134.64|6134.64|0
1661954100000|2022-08-31 13:55:00|6133.17|6133.17|6133.07|6133.07|6133.17|6133.17|6131.94|6131.94|0
1661954400000|2022-08-31 14:00:00|6133.29|6133.29|6130.36|6130.36|6133.29|6133.29|6129.15|6129.15|0
1661954700000|2022-08-31 14:05:00|6127.99|6127.99|6124.57|6124.57|6128.34|6128.34|6124.57|6124.57|0
1661955000000|2022-08-31 14:10:00|6124.73|6124.73|6125.9|6125.9|6128.1|6128.1|6124.73|6124.73|0
1661955300000|2022-08-31 14:15:00|6122.16|6122.16|6118.11|6118.11|6122.16|6122.16|6118.11|6118.11|0
1661955600000|2022-08-31 14:20:00|6119.32|6119.32|6116.29|6116.29|6123.49|6123.49|6116.29|6116.29|0
1661955900000|2022-08-31 14:25:00|6116.89|6116.89|6115.54|6115.54|6119.24|6119.24|6115.54|6115.54|0
1661956200000|2022-08-31 14:30:00|6114.49|6114.49|6111.05|6111.05|6114.49|6114.49|6111.05|6111.05|0
1661956500000|2022-08-31 14:35:00|6113.86|6113.86|6113.98|6113.98|6116.94|6116.94|6113.86|6113.86|0
1661956800000|2022-08-31 14:40:00|6112.68|6112.68|6119.36|6119.36|6119.36|6119.36|6112.68|6112.68|0
1661957100000|2022-08-31 14:45:00|6119.98|6119.98|6120.16|6120.16|6120.82|6120.82|6117.19|6117.19|0
1661957400000|2022-08-31 14:50:00|6120.34|6120.34|6124.31|6124.31|6124.31|6124.31|6120.34|6120.34|0
1661957700000|2022-08-31 14:55:00|6126.63|6126.63|6122.31|6122.31|6126.63|6126.63|6122.31|6122.31|0
1661958000000|2022-08-31 15:00:00|6120.72|6120.72|6114.53|6114.53|6120.72|6120.72|6114.41|6114.41|0
1661958300000|2022-08-31 15:05:00|6113.53|6113.53|6113.91|6113.91|6115.27|6115.27|6113.33|6113.33|0
1661958600000|2022-08-31 15:10:00|6115.16|6115.16|6115.26|6115.26|6115.26|6115.26|6114.55|6114.55|0
1661958900000|2022-08-31 15:15:00|6116.21|6116.21|6118.06|6118.06|6118.06|6118.06|6116.21|6116.21|0
1661959200000|2022-08-31 15:20:00|6118.5|6118.5|6119|6119|6120.13|6120.13|6118.09|6118.09|0
1661959500000|2022-08-31 15:25:00|6119.49|6119.49|6117.45|6117.45|6119.49|6119.49|6117.45|6117.45|0
1662016500000|2022-09-01 07:15:00|6062.91|6062.91|6066.31|6066.31|6072.37|6072.37|6062.91|6062.91|0
1662016800000|2022-09-01 07:20:00|6063.54|6063.54|6062.07|6062.07|6063.54|6063.54|6060|6060|0
1662017100000|2022-09-01 07:25:00|6060.79|6060.79|6059.43|6059.43|6060.79|6060.79|6057.92|6057.92|0
1662017400000|2022-09-01 07:30:00|6058.48|6058.48|6050.37|6050.37|6058.48|6058.48|6050.37|6050.37|0
1662017700000|2022-09-01 07:35:00|6056.25|6056.25|6057.65|6057.65|6059.98|6059.98|6056.25|6056.25|0
1662018000000|2022-09-01 07:40:00|6058.58|6058.58|6056.31|6056.31|6059.35|6059.35|6056.31|6056.31|0
1662018300000|2022-09-01 07:45:00|6057.28|6057.28|6061.85|6061.85|6061.85|6061.85|6057.28|6057.28|0
1662018600000|2022-09-01 07:50:00|6063.15|6063.15|6063.28|6063.28|6064.09|6064.09|6061.07|6061.07|0
1662018900000|2022-09-01 07:55:00|6060.79|6060.79|6060.06|6060.06|6060.79|6060.79|6060.06|6060.06|0
1662019200000|2022-09-01 08:00:00|6060.65|6060.65|6057.55|6057.55|6060.65|6060.65|6056.95|6056.95|0
1662019500000|2022-09-01 08:05:00|6059.81|6059.81|6053.11|6053.11|6059.81|6059.81|6053.11|6053.11|0
1662019800000|2022-09-01 08:10:00|6053.23|6053.23|6053.29|6053.29|6053.29|6053.29|6049.71|6049.71|0
1662020100000|2022-09-01 08:15:00|6054.83|6054.83|6056.87|6056.87|6057.47|6057.47|6054.76|6054.76|0
1662020400000|2022-09-01 08:20:00|6055.25|6055.25|6046.18|6046.18|6055.25|6055.25|6046.18|6046.18|0
1662020700000|2022-09-01 08:25:00|6044.29|6044.29|6036.26|6036.26|6044.29|6044.29|6036.26|6036.26|0
1662021000000|2022-09-01 08:30:00|6035.25|6035.25|6034.31|6034.31|6035.25|6035.25|6034.31|6034.31|0
1662021300000|2022-09-01 08:35:00|6033|6033|6029.18|6029.18|6033|6033|6029.18|6029.18|0
1662021600000|2022-09-01 08:40:00|6029|6029|6031|6031|6031|6031|6026.97|6026.97|0
1662021900000|2022-09-01 08:45:00|6030.93|6030.93|6027.09|6027.09|6031.3|6031.3|6027.09|6027.09|0
1662022200000|2022-09-01 08:50:00|6027.4|6027.4|6026.61|6026.61|6029.2|6029.2|6026.45|6026.45|0
1662022500000|2022-09-01 08:55:00|6024.55|6024.55|6029.55|6029.55|6029.55|6029.55|6024.55|6024.55|0
1662022800000|2022-09-01 09:00:00|6030.72|6030.72|6034.01|6034.01|6034.01|6034.01|6030.72|6030.72|0
1662023100000|2022-09-01 09:05:00|6033.65|6033.65|6031.98|6031.98|6033.97|6033.97|6031.19|6031.19|0
1662023400000|2022-09-01 09:10:00|6029.93|6029.93|6028.03|6028.03|6030.28|6030.28|6028.03|6028.03|0
1662023700000|2022-09-01 09:15:00|6027.41|6027.41|6027.12|6027.12|6028.26|6028.26|6026.69|6026.69|0
1662024000000|2022-09-01 09:20:00|6027.09|6027.09|6025.5|6025.5|6028.62|6028.62|6025.5|6025.5|0
1662024300000|2022-09-01 09:25:00|6025.7|6025.7|6025.31|6025.31|6027.07|6027.07|6025.31|6025.31|0
1662024600000|2022-09-01 09:30:00|6026.06|6026.06|6024.78|6024.78|6027.59|6027.59|6024.78|6024.78|0
1662024900000|2022-09-01 09:35:00|6024.25|6024.25|6025.22|6025.22|6025.22|6025.22|6022.32|6022.32|0
1662025200000|2022-09-01 09:40:00|6024.58|6024.58|6027.41|6027.41|6027.41|6027.41|6023.78|6023.78|0
1662025500000|2022-09-01 09:45:00|6028.44|6028.44|6031.59|6031.59|6031.59|6031.59|6028.44|6028.44|0
1662025800000|2022-09-01 09:50:00|6032.22|6032.22|6031.36|6031.36|6032.22|6032.22|6030.06|6030.06|0
1662026100000|2022-09-01 09:55:00|6031.39|6031.39|6031.07|6031.07|6032.55|6032.55|6031.04|6031.04|0
1662026400000|2022-09-01 10:00:00|6030.2|6030.2|6030.43|6030.43|6030.43|6030.43|6029.39|6029.39|0
1662026700000|2022-09-01 10:05:00|6031.54|6031.54|6032.36|6032.36|6032.36|6032.36|6031.11|6031.11|0
1662027000000|2022-09-01 10:10:00|6031.97|6031.97|6031.71|6031.71|6032.22|6032.22|6031.18|6031.18|0
1662027300000|2022-09-01 10:15:00|6031.46|6031.46|6023.77|6023.77|6031.46|6031.46|6023.77|6023.77|0
1662027600000|2022-09-01 10:20:00|6023.27|6023.27|6023.29|6023.29|6025.42|6025.42|6023.27|6023.27|0
1662027900000|2022-09-01 10:25:00|6020.64|6020.64|6024.08|6024.08|6024.08|6024.08|6020.64|6020.64|0
1662028200000|2022-09-01 10:30:00|6023.67|6023.67|6025|6025|6025.69|6025.69|6023.5|6023.5|0
1662028500000|2022-09-01 10:35:00|6023.4|6023.4|6026.15|6026.15|6026.15|6026.15|6022.02|6022.02|0
1662028800000|2022-09-01 10:40:00|6025.51|6025.51|6024.47|6024.47|6025.51|6025.51|6024.06|6024.06|0
1662029100000|2022-09-01 10:45:00|6025.43|6025.43|6027.66|6027.66|6027.66|6027.66|6025.43|6025.43|0
1662029400000|2022-09-01 10:50:00|6028.04|6028.04|6024.22|6024.22|6028.04|6028.04|6024.22|6024.22|0
1662029700000|2022-09-01 10:55:00|6025.05|6025.05|6023.03|6023.03|6025.05|6025.05|6023.03|6023.03|0
1662030000000|2022-09-01 11:00:00|6022.32|6022.32|6024.83|6024.83|6024.83|6024.83|6022.32|6022.32|0
1662030300000|2022-09-01 11:05:00|6025.12|6025.12|6023.6|6023.6|6025.44|6025.44|6023.6|6023.6|0
1662030600000|2022-09-01 11:10:00|6022.84|6022.84|6023.42|6023.42|6023.74|6023.74|6022.84|6022.84|0
1662030900000|2022-09-01 11:15:00|6023.93|6023.93|6023.55|6023.55|6024.39|6024.39|6023.51|6023.51|0
1662031200000|2022-09-01 11:20:00|6023.56|6023.56|6022.86|6022.86|6023.65|6023.65|6022.86|6022.86|0
1662031500000|2022-09-01 11:25:00|6023.48|6023.48|6025.91|6025.91|6025.91|6025.91|6023.29|6023.29|0
1662031800000|2022-09-01 11:30:00|6025.42|6025.42|6023.44|6023.44|6025.42|6025.42|6023.16|6023.16|0
1662032100000|2022-09-01 11:35:00|6024.82|6024.82|6024.8|6024.8|6024.82|6024.82|6024.1|6024.1|0
1662032400000|2022-09-01 11:40:00|6023.52|6023.52|6025.83|6025.83|6025.83|6025.83|6023.52|6023.52|0
1662032700000|2022-09-01 11:45:00|6025.67|6025.67|6029.01|6029.01|6029.84|6029.84|6025.67|6025.67|0
1662033000000|2022-09-01 11:50:00|6029.96|6029.96|6031.45|6031.45|6031.74|6031.74|6029.96|6029.96|0
1662033300000|2022-09-01 11:55:00|6032.74|6032.74|6034.44|6034.44|6034.49|6034.49|6032.53|6032.53|0
1662033600000|2022-09-01 12:00:00|6032.65|6032.65|6033.37|6033.37|6034.9|6034.9|6032.65|6032.65|0
1662033900000|2022-09-01 12:05:00|6032.12|6032.12|6032.63|6032.63|6032.78|6032.78|6031.73|6031.73|0
1662034200000|2022-09-01 12:10:00|6030.05|6030.05|6027.91|6027.91|6030.05|6030.05|6027.89|6027.89|0
1662034500000|2022-09-01 12:15:00|6024.11|6024.11|6024.01|6024.01|6024.79|6024.79|6024.01|6024.01|0
1662034800000|2022-09-01 12:20:00|6022.69|6022.69|6024.18|6024.18|6024.18|6024.18|6022.5|6022.5|0
1662035100000|2022-09-01 12:25:00|6024.71|6024.71|6019.61|6019.61|6024.71|6024.71|6019.61|6019.61|0
1662035400000|2022-09-01 12:30:00|6019.2|6019.2|6007.14|6007.14|6019.2|6019.2|6007.14|6007.14|0
1662035700000|2022-09-01 12:35:00|6004.64|6004.64|6008.12|6008.12|6008.12|6008.12|6004.64|6004.64|0
1662036000000|2022-09-01 12:40:00|6008.57|6008.57|6004.51|6004.51|6008.57|6008.57|6004.51|6004.51|0
1662036300000|2022-09-01 12:45:00|6004.53|6004.53|6004.72|6004.72|6005.65|6005.65|6004.53|6004.53|0
1662036600000|2022-09-01 12:50:00|6003.99|6003.99|6002.93|6002.93|6004.43|6004.43|6002.93|6002.93|0
1662036900000|2022-09-01 12:55:00|6001.61|6001.61|6001.85|6001.85|6002.53|6002.53|6001.53|6001.53|0
1662037200000|2022-09-01 13:00:00|6000.36|6000.36|5993.38|5993.38|6000.36|6000.36|5993.38|5993.38|0
1662037500000|2022-09-01 13:05:00|5992.89|5992.89|5995.28|5995.28|5995.84|5995.84|5992.89|5992.89|0
1662037800000|2022-09-01 13:10:00|5994.18|5994.18|5990.63|5990.63|5994.18|5994.18|5990.63|5990.63|0
1662038100000|2022-09-01 13:15:00|5988.76|5988.76|5985.01|5985.01|5988.76|5988.76|5983.85|5983.85|0
1662038400000|2022-09-01 13:20:00|5985.21|5985.21|5981.81|5981.81|5985.53|5985.53|5981.81|5981.81|0
1662038700000|2022-09-01 13:25:00|5981.36|5981.36|5975.63|5975.63|5981.36|5981.36|5975.63|5975.63|0
1662039000000|2022-09-01 13:30:00|5975.57|5975.57|5975.16|5975.16|5976.83|5976.83|5974.54|5974.54|0
1662039300000|2022-09-01 13:35:00|5970.07|5970.07|5973.77|5973.77|5974.28|5974.28|5970.07|5970.07|0
1662039600000|2022-09-01 13:40:00|5974.64|5974.64|5980.05|5980.05|5980.05|5980.05|5974.64|5974.64|0
1662039900000|2022-09-01 13:45:00|5980.73|5980.73|5979.67|5979.67|5981.89|5981.89|5979.67|5979.67|0
1662040200000|2022-09-01 13:50:00|5977.11|5977.11|5974.28|5974.28|5977.11|5977.11|5973.52|5973.52|0
1662040500000|2022-09-01 13:55:00|5973.25|5973.25|5973.6|5973.6|5975.36|5975.36|5970.43|5970.43|0
1662040800000|2022-09-01 14:00:00|5973.14|5973.14|5961.97|5961.97|5973.14|5973.14|5961.97|5961.97|0
1662041100000|2022-09-01 14:05:00|5961.85|5961.85|5967.69|5967.69|5969.18|5969.18|5961.85|5961.85|0
1662041400000|2022-09-01 14:10:00|5968.25|5968.25|5963.27|5963.27|5968.25|5968.25|5963.27|5963.27|0
1662041700000|2022-09-01 14:15:00|5962.67|5962.67|5965.11|5965.11|5965.86|5965.86|5962.67|5962.67|0
1662042000000|2022-09-01 14:20:00|5965.85|5965.85|5972.17|5972.17|5973.97|5973.97|5965.85|5965.85|0
1662042300000|2022-09-01 14:25:00|5973.97|5973.97|5975.93|5975.93|5975.93|5975.93|5973.97|5973.97|0
1662042600000|2022-09-01 14:30:00|5977.08|5977.08|5974.05|5974.05|5977.08|5977.08|5974.05|5974.05|0
1662042900000|2022-09-01 14:35:00|5972.88|5972.88|5968.57|5968.57|5974.39|5974.39|5968.57|5968.57|0
1662043200000|2022-09-01 14:40:00|5963.58|5963.58|5960.74|5960.74|5963.58|5963.58|5960.74|5960.74|0
1662043500000|2022-09-01 14:45:00|5960.06|5960.06|5959.39|5959.39|5960.06|5960.06|5957.47|5957.47|0
1662043800000|2022-09-01 14:50:00|5958.85|5958.85|5959.75|5959.75|5961.71|5961.71|5958.85|5958.85|0
1662044100000|2022-09-01 14:55:00|5958.45|5958.45|5959.99|5959.99|5959.99|5959.99|5958.45|5958.45|0
1662044400000|2022-09-01 15:00:00|5960.49|5960.49|5957.36|5957.36|5960.49|5960.49|5957.36|5957.36|0
1662044700000|2022-09-01 15:05:00|5955.03|5955.03|5956.98|5956.98|5956.98|5956.98|5955.03|5955.03|0
1662045000000|2022-09-01 15:10:00|5957.14|5957.14|5958.76|5958.76|5958.76|5958.76|5956.56|5956.56|0
1662045300000|2022-09-01 15:15:00|5957.38|5957.38|5962.36|5962.36|5962.8|5962.8|5957.38|5957.38|0
1662045600000|2022-09-01 15:20:00|5961.97|5961.97|5959.84|5959.84|5962.59|5962.59|5959.84|5959.84|0
1662045900000|2022-09-01 15:25:00|5960.51|5960.51|5961.25|5961.25|5961.25|5961.25|5958.9|5958.9|0
1662102900000|2022-09-02 07:15:00|5997|5997|5995.58|5995.58|5997|5997|5993.01|5993.01|0
1662103200000|2022-09-02 07:20:00|5991.21|5991.21|5999.67|5999.67|6000.54|6000.54|5991|5991|0
1662103500000|2022-09-02 07:25:00|5998.64|5998.64|5997.82|5997.82|5999.6|5999.6|5997.19|5997.19|0
1662103800000|2022-09-02 07:30:00|5999.07|5999.07|6001.29|6001.29|6003.61|6003.61|5999.07|5999.07|0
1662104100000|2022-09-02 07:35:00|5999.61|5999.61|5995.55|5995.55|5999.61|5999.61|5994.18|5994.18|0
1662104400000|2022-09-02 07:40:00|5997.24|5997.24|5999.28|5999.28|5999.28|5999.28|5992.07|5992.07|0
1662104700000|2022-09-02 07:45:00|5999.33|5999.33|5997.04|5997.04|6000.08|6000.08|5994.49|5994.49|0
1662105000000|2022-09-02 07:50:00|5997.91|5997.91|6001.38|6001.38|6001.38|6001.38|5997.91|5997.91|0
1662105300000|2022-09-02 07:55:00|5997.36|5997.36|5997.96|5997.96|5998.52|5998.52|5996.47|5996.47|0
1662105600000|2022-09-02 08:00:00|5993.48|5993.48|6002.2|6002.2|6002.2|6002.2|5993.48|5993.48|0
1662105900000|2022-09-02 08:05:00|6001.92|6001.92|6004.2|6004.2|6005|6005|6001.92|6001.92|0
1662106200000|2022-09-02 08:10:00|6003.8|6003.8|6002.64|6002.64|6003.8|6003.8|6001.76|6001.76|0
1662106500000|2022-09-02 08:15:00|6005.72|6005.72|6012.31|6012.31|6012.31|6012.31|6005.72|6005.72|0
1662106800000|2022-09-02 08:20:00|6015.31|6015.31|6016.75|6016.75|6016.78|6016.78|6014.78|6014.78|0
1662107100000|2022-09-02 08:25:00|6015.02|6015.02|6016.99|6016.99|6016.99|6016.99|6015.02|6015.02|0
1662107400000|2022-09-02 08:30:00|6016.14|6016.14|6017.19|6017.19|6019.78|6019.78|6016.14|6016.14|0
1662107700000|2022-09-02 08:35:00|6017.85|6017.85|6023.75|6023.75|6023.93|6023.93|6017.85|6017.85|0
1662108000000|2022-09-02 08:40:00|6021.39|6021.39|6023.34|6023.34|6023.35|6023.35|6021.39|6021.39|0
1662108300000|2022-09-02 08:45:00|6022.78|6022.78|6021.74|6021.74|6022.78|6022.78|6021.31|6021.31|0
1662108600000|2022-09-02 08:50:00|6017.13|6017.13|6019.02|6019.02|6020.05|6020.05|6017.13|6017.13|0
1662108900000|2022-09-02 08:55:00|6019.03|6019.03|6011.64|6011.64|6019.03|6019.03|6011.64|6011.64|0
1662109200000|2022-09-02 09:00:00|6012.08|6012.08|6008.94|6008.94|6012.08|6012.08|6008.94|6008.94|0
1662109500000|2022-09-02 09:05:00|6006.97|6006.97|6008.8|6008.8|6009.31|6009.31|6006.97|6006.97|0
1662109800000|2022-09-02 09:10:00|6007.05|6007.05|6006.95|6006.95|6007.12|6007.12|6006.85|6006.85|0
1662110100000|2022-09-02 09:15:00|6005.67|6005.67|6003.13|6003.13|6005.67|6005.67|6003.13|6003.13|0
1662110400000|2022-09-02 09:20:00|6000.77|6000.77|5994.86|5994.86|6000.77|6000.77|5994.86|5994.86|0
1662110700000|2022-09-02 09:25:00|5993.28|5993.28|5992.9|5992.9|5994.72|5994.72|5992.9|5992.9|0
1662111000000|2022-09-02 09:30:00|5993.1|5993.1|5990.64|5990.64|5993.1|5993.1|5990.64|5990.64|0
1662111300000|2022-09-02 09:35:00|5989.97|5989.97|5989.48|5989.48|5990.14|5990.14|5989.26|5989.26|0
1662111600000|2022-09-02 09:40:00|5990.72|5990.72|5989.18|5989.18|5992.82|5992.82|5989.18|5989.18|0
1662111900000|2022-09-02 09:45:00|5991.25|5991.25|5999.81|5999.81|5999.81|5999.81|5991.25|5991.25|0
1662112200000|2022-09-02 09:50:00|5998.45|5998.45|6000.09|6000.09|6000.09|6000.09|5998.45|5998.45|0
1662112500000|2022-09-02 09:55:00|6000.08|6000.08|6001.86|6001.86|6001.86|6001.86|6000.08|6000.08|0
1662112800000|2022-09-02 10:00:00|6002.13|6002.13|6005.29|6005.29|6006.1|6006.1|6002.13|6002.13|0
1662113100000|2022-09-02 10:05:00|6003.41|6003.41|6001.17|6001.17|6003.41|6003.41|6000.22|6000.22|0
1662113400000|2022-09-02 10:10:00|6002.88|6002.88|6002.75|6002.75|6003.04|6003.04|6002.71|6002.71|0
1662113700000|2022-09-02 10:15:00|6002.39|6002.39|6002.84|6002.84|6003.95|6003.95|6002.39|6002.39|0
1662114000000|2022-09-02 10:20:00|6005.33|6005.33|6004.1|6004.1|6005.33|6005.33|6003.97|6003.97|0
1662114300000|2022-09-02 10:25:00|6004.91|6004.91|6003.11|6003.11|6004.91|6004.91|6003.11|6003.11|0
1662114600000|2022-09-02 10:30:00|6001.14|6001.14|5998.34|5998.34|6001.14|6001.14|5998.34|5998.34|0
1662114900000|2022-09-02 10:35:00|5998.31|5998.31|5999.51|5999.51|6000.29|6000.29|5998.31|5998.31|0
1662115200000|2022-09-02 10:40:00|5999.39|5999.39|5999.07|5999.07|6000.74|6000.74|5999.07|5999.07|0
1662115500000|2022-09-02 10:45:00|5995.84|5995.84|5995.46|5995.46|5996.38|5996.38|5995.46|5995.46|0
1662115800000|2022-09-02 10:50:00|5995.02|5995.02|5993.3|5993.3|5995.02|5995.02|5992.59|5992.59|0
1662116100000|2022-09-02 10:55:00|5993.54|5993.54|5999.41|5999.41|5999.41|5999.41|5991.94|5991.94|0
1662116400000|2022-09-02 11:00:00|5999.39|5999.39|5996.81|5996.81|5999.39|5999.39|5996.81|5996.81|0
1662116700000|2022-09-02 11:05:00|5995.91|5995.91|5993.13|5993.13|5995.91|5995.91|5993.01|5993.01|0
1662117000000|2022-09-02 11:10:00|5992.66|5992.66|5989.83|5989.83|5992.98|5992.98|5989.1|5989.1|0
1662117300000|2022-09-02 11:15:00|5990.69|5990.69|5993.81|5993.81|5994.21|5994.21|5990.69|5990.69|0
1662117600000|2022-09-02 11:20:00|5993.56|5993.56|5989.65|5989.65|5993.56|5993.56|5988.88|5988.88|0
1662117900000|2022-09-02 11:25:00|5989.76|5989.76|5991.71|5991.71|5992.23|5992.23|5989.76|5989.76|0
1662118200000|2022-09-02 11:30:00|5990.74|5990.74|5990.76|5990.76|5991.66|5991.66|5990.73|5990.73|0
1662118500000|2022-09-02 11:35:00|5990.15|5990.15|5994.57|5994.57|5994.86|5994.86|5990.15|5990.15|0
1662118800000|2022-09-02 11:40:00|5995.22|5995.22|5996.72|5996.72|5996.72|5996.72|5995.22|5995.22|0
1662119100000|2022-09-02 11:45:00|5997.02|5997.02|5998.6|5998.6|5998.6|5998.6|5997.02|5997.02|0
1662119400000|2022-09-02 11:50:00|5998.54|5998.54|6002.03|6002.03|6002.03|6002.03|5998.54|5998.54|0
1662119700000|2022-09-02 11:55:00|6001.43|6001.43|5999.17|5999.17|6001.43|6001.43|5998.71|5998.71|0
1662120000000|2022-09-02 12:00:00|5998.27|5998.27|5996.79|5996.79|5998.32|5998.32|5996.79|5996.79|0
1662120300000|2022-09-02 12:05:00|5996.29|5996.29|5998.07|5998.07|5998.47|5998.47|5996.29|5996.29|0
1662120600000|2022-09-02 12:10:00|5997.66|5997.66|5995.89|5995.89|5997.68|5997.68|5995.89|5995.89|0
1662120900000|2022-09-02 12:15:00|5997.4|5997.4|6004.54|6004.54|6004.54|6004.54|5997.4|5997.4|0
1662121200000|2022-09-02 12:20:00|6004.21|6004.21|6008.74|6008.74|6008.74|6008.74|6004.21|6004.21|0
1662121500000|2022-09-02 12:25:00|6009.2|6009.2|6007.13|6007.13|6009.2|6009.2|6006.21|6006.21|0
1662121800000|2022-09-02 12:30:00|6007.43|6007.43|6022.57|6022.57|6022.57|6022.57|6007.43|6007.43|0
1662122100000|2022-09-02 12:35:00|6022.41|6022.41|6032.2|6032.2|6032.2|6032.2|6021.57|6021.57|0
1662122400000|2022-09-02 12:40:00|6032.4|6032.4|6025.83|6025.83|6032.69|6032.69|6025.83|6025.83|0
1662122700000|2022-09-02 12:45:00|6019.94|6019.94|6014.89|6014.89|6020.62|6020.62|6014.89|6014.89|0
1662123000000|2022-09-02 12:50:00|6017.75|6017.75|6020.93|6020.93|6021.47|6021.47|6017.75|6017.75|0
1662123300000|2022-09-02 12:55:00|6019.68|6019.68|6016.05|6016.05|6019.68|6019.68|6015.46|6015.46|0
1662123600000|2022-09-02 13:00:00|6018.86|6018.86|6019.32|6019.32|6019.59|6019.59|6017.44|6017.44|0
1662123900000|2022-09-02 13:05:00|6020.48|6020.48|6020.21|6020.21|6020.52|6020.52|6019.77|6019.77|0
1662124200000|2022-09-02 13:10:00|6021.79|6021.79|6022.6|6022.6|6022.6|6022.6|6020.92|6020.92|0
1662124500000|2022-09-02 13:15:00|6021.05|6021.05|6024.18|6024.18|6024.18|6024.18|6021.05|6021.05|0
1662124800000|2022-09-02 13:20:00|6026.96|6026.96|6030.84|6030.84|6031.76|6031.76|6026.96|6026.96|0
1662125100000|2022-09-02 13:25:00|6029.99|6029.99|6028.44|6028.44|6029.99|6029.99|6028.44|6028.44|0
1662125400000|2022-09-02 13:30:00|6028.32|6028.32|6027.48|6027.48|6028.32|6028.32|6024.67|6024.67|0
1662125700000|2022-09-02 13:35:00|6026.04|6026.04|6022.05|6022.05|6026.04|6026.04|6022.05|6022.05|0
1662126000000|2022-09-02 13:40:00|6022.07|6022.07|6018.04|6018.04|6022.07|6022.07|6018.04|6018.04|0
1662126300000|2022-09-02 13:45:00|6019.2|6019.2|6024.92|6024.92|6024.92|6024.92|6019.2|6019.2|0
1662126600000|2022-09-02 13:50:00|6028.31|6028.31|6028.59|6028.59|6032.32|6032.32|6028.31|6028.31|0
1662126900000|2022-09-02 13:55:00|6028.42|6028.42|6031.42|6031.42|6031.42|6031.42|6028.42|6028.42|0
1662127200000|2022-09-02 14:00:00|6031.78|6031.78|6025.85|6025.85|6031.78|6031.78|6025.85|6025.85|0
1662127500000|2022-09-02 14:05:00|6021.78|6021.78|6028.98|6028.98|6028.98|6028.98|6021.78|6021.78|0
1662127800000|2022-09-02 14:10:00|6028.82|6028.82|6036.64|6036.64|6037.28|6037.28|6028.82|6028.82|0
1662128100000|2022-09-02 14:15:00|6037.59|6037.59|6037.87|6037.87|6038.55|6038.55|6037.57|6037.57|0
1662128400000|2022-09-02 14:20:00|6036.12|6036.12|6038.69|6038.69|6038.69|6038.69|6034.16|6034.16|0
1662128700000|2022-09-02 14:25:00|6038.48|6038.48|6038.47|6038.47|6038.62|6038.62|6038.47|6038.47|0
1662129000000|2022-09-02 14:30:00|6040.81|6040.81|6045.82|6045.82|6046.17|6046.17|6040.81|6040.81|0
1662129300000|2022-09-02 14:35:00|6046.21|6046.21|6050.9|6050.9|6050.9|6050.9|6046.21|6046.21|0
1662129600000|2022-09-02 14:40:00|6051.22|6051.22|6050.44|6050.44|6052.77|6052.77|6050.36|6050.36|0
1662129900000|2022-09-02 14:45:00|6050.69|6050.69|6051.9|6051.9|6052.65|6052.65|6050.16|6050.16|0
1662130200000|2022-09-02 14:50:00|6049.31|6049.31|6049.41|6049.41|6050.98|6050.98|6049.31|6049.31|0
1662130500000|2022-09-02 14:55:00|6050.58|6050.58|6048.34|6048.34|6050.58|6050.58|6048.34|6048.34|0
1662130800000|2022-09-02 15:00:00|6046.04|6046.04|6051.03|6051.03|6051.03|6051.03|6045.98|6045.98|0
1662131100000|2022-09-02 15:05:00|6053.33|6053.33|6051.73|6051.73|6053.43|6053.43|6051.73|6051.73|0
1662131400000|2022-09-02 15:10:00|6053.2|6053.2|6049.81|6049.81|6053.2|6053.2|6049.81|6049.81|0
1662131700000|2022-09-02 15:15:00|6049.07|6049.07|6049.3|6049.3|6049.3|6049.3|6048.66|6048.66|0
1662132000000|2022-09-02 15:20:00|6048.93|6048.93|6047.31|6047.31|6049.84|6049.84|6047.31|6047.31|0
1662132300000|2022-09-02 15:25:00|6049.39|6049.39|6044.76|6044.76|6049.39|6049.39|6044.76|6044.76|0
1662362100000|2022-09-05 07:15:00|6015.98|6015.98|6013.13|6013.13|6015.98|6015.98|6013.13|6013.13|0
1662362400000|2022-09-05 07:20:00|6011.7|6011.7|6008.43|6008.43|6015.09|6015.09|6008.43|6008.43|0
1662362700000|2022-09-05 07:25:00|6007.74|6007.74|6012.13|6012.13|6012.13|6012.13|6007.74|6007.74|0
1662363000000|2022-09-05 07:30:00|6012.14|6012.14|6015.14|6015.14|6018.76|6018.76|6012.14|6012.14|0
1662363300000|2022-09-05 07:35:00|6018.61|6018.61|6016.14|6016.14|6020.25|6020.25|6016.14|6016.14|0
1662363600000|2022-09-05 07:40:00|6014.23|6014.23|6003.25|6003.25|6014.43|6014.43|5992.47|5992.47|0
1662363900000|2022-09-05 07:45:00|6000.47|6000.47|5997.45|5997.45|6000.47|6000.47|5992.28|5992.28|0
1662364200000|2022-09-05 07:50:00|5995.42|5995.42|5990.9|5990.9|5997.18|5997.18|5990.9|5990.9|0
1662364500000|2022-09-05 07:55:00|5990.67|5990.67|5988.96|5988.96|5995.68|5995.68|5988.04|5988.04|0
1662364800000|2022-09-05 08:00:00|5989.53|5989.53|5989.95|5989.95|5993.31|5993.31|5989.53|5989.53|0
1662365100000|2022-09-05 08:05:00|5990.1|5990.1|5979.73|5979.73|5990.29|5990.29|5979.73|5979.73|0
1662365400000|2022-09-05 08:10:00|5979.58|5979.58|5974.69|5974.69|5979.58|5979.58|5974.69|5974.69|0
1662365700000|2022-09-05 08:15:00|5973.47|5973.47|5976.35|5976.35|5976.35|5976.35|5973.32|5973.32|0
1662366000000|2022-09-05 08:20:00|5976.44|5976.44|5979.69|5979.69|5979.69|5979.69|5976.44|5976.44|0
1662366300000|2022-09-05 08:25:00|5977.35|5977.35|5976.32|5976.32|5977.35|5977.35|5974.7|5974.7|0
1662366600000|2022-09-05 08:30:00|5976.22|5976.22|5980.09|5980.09|5980.09|5980.09|5976.22|5976.22|0
1662366900000|2022-09-05 08:35:00|5982.02|5982.02|5987.84|5987.84|5987.87|5987.87|5982.02|5982.02|0
1662367200000|2022-09-05 08:40:00|5989.57|5989.57|5993.74|5993.74|5993.74|5993.74|5989.57|5989.57|0
1662367500000|2022-09-05 08:45:00|5993.49|5993.49|5990.8|5990.8|5993.49|5993.49|5990.8|5990.8|0
1662367800000|2022-09-05 08:50:00|5990.02|5990.02|5992.11|5992.11|5992.11|5992.11|5990.02|5990.02|0
1662368100000|2022-09-05 08:55:00|5992.47|5992.47|5993.76|5993.76|5994.7|5994.7|5992.47|5992.47|0
1662368400000|2022-09-05 09:00:00|5993.92|5993.92|5994.66|5994.66|5994.66|5994.66|5993.4|5993.4|0
1662368700000|2022-09-05 09:05:00|5995.26|5995.26|5989.02|5989.02|5995.26|5995.26|5989.02|5989.02|0
1662369000000|2022-09-05 09:10:00|5988.3|5988.3|5985.12|5985.12|5988.3|5988.3|5985.12|5985.12|0
1662369300000|2022-09-05 09:15:00|5985.02|5985.02|5987.59|5987.59|5987.89|5987.89|5985.02|5985.02|0
1662369600000|2022-09-05 09:20:00|5986.12|5986.12|5986.23|5986.23|5987.76|5987.76|5985.92|5985.92|0
1662369900000|2022-09-05 09:25:00|5986.34|5986.34|5988.4|5988.4|5988.4|5988.4|5985.91|5985.91|0
1662370200000|2022-09-05 09:30:00|5990.66|5990.66|5993.85|5993.85|5993.85|5993.85|5989.25|5989.25|0
1662370500000|2022-09-05 09:35:00|5993.65|5993.65|5993.19|5993.19|5993.65|5993.65|5992.68|5992.68|0
1662370800000|2022-09-05 09:40:00|5991.8|5991.8|5993.85|5993.85|5993.85|5993.85|5991.8|5991.8|0
1662371100000|2022-09-05 09:45:00|5993.65|5993.65|5995.17|5995.17|5995.17|5995.17|5993.65|5993.65|0
1662371400000|2022-09-05 09:50:00|5997.89|5997.89|5993.42|5993.42|5997.89|5997.89|5993.37|5993.37|0
1662371700000|2022-09-05 09:55:00|5993.1|5993.1|5992.84|5992.84|5994.94|5994.94|5992.84|5992.84|0
1662372000000|2022-09-05 10:00:00|5993.19|5993.19|5993.43|5993.43|5994.06|5994.06|5992.4|5992.4|0
1662372300000|2022-09-05 10:05:00|5991.72|5991.72|5989.95|5989.95|5991.72|5991.72|5988.86|5988.86|0
1662372600000|2022-09-05 10:10:00|5990.74|5990.74|5992.93|5992.93|5993.29|5993.29|5990.74|5990.74|0
1662372900000|2022-09-05 10:15:00|5992.8|5992.8|5991.86|5991.86|5993.28|5993.28|5991.86|5991.86|0
1662373200000|2022-09-05 10:20:00|5993.13|5993.13|5994.95|5994.95|5994.95|5994.95|5992.46|5992.46|0
1662373500000|2022-09-05 10:25:00|5995.61|5995.61|5993.34|5993.34|5995.94|5995.94|5993.34|5993.34|0
1662373800000|2022-09-05 10:30:00|5992.39|5992.39|5989.08|5989.08|5992.99|5992.99|5989.08|5989.08|0
1662374100000|2022-09-05 10:35:00|5991.67|5991.67|5992.15|5992.15|5993.06|5993.06|5991.67|5991.67|0
1662374400000|2022-09-05 10:40:00|5991.48|5991.48|5990.8|5990.8|5991.48|5991.48|5990.8|5990.8|0
1662374700000|2022-09-05 10:45:00|5991.55|5991.55|5992|5992|5992.7|5992.7|5991.55|5991.55|0
1662375000000|2022-09-05 10:50:00|5992.48|5992.48|5988.82|5988.82|5992.69|5992.69|5988.82|5988.82|0
1662375300000|2022-09-05 10:55:00|5988.57|5988.57|5989.2|5989.2|5989.2|5989.2|5986.07|5986.07|0
1662375600000|2022-09-05 11:00:00|5985.64|5985.64|5988.79|5988.79|5988.79|5988.79|5985.08|5985.08|0
1662375900000|2022-09-05 11:05:00|5989.7|5989.7|5989.28|5989.28|5989.7|5989.7|5988.75|5988.75|0
1662376200000|2022-09-05 11:10:00|5989.35|5989.35|5988.83|5988.83|5989.61|5989.61|5988.83|5988.83|0
1662376500000|2022-09-05 11:15:00|5988.34|5988.34|5990.46|5990.46|5990.46|5990.46|5988.34|5988.34|0
1662376800000|2022-09-05 11:20:00|5990.48|5990.48|5989.51|5989.51|5990.48|5990.48|5988.87|5988.87|0
1662377100000|2022-09-05 11:25:00|5990.29|5990.29|5986.01|5986.01|5990.29|5990.29|5986.01|5986.01|0
1662377400000|2022-09-05 11:30:00|5986.57|5986.57|5986.88|5986.88|5987.22|5987.22|5986.57|5986.57|0
1662377700000|2022-09-05 11:35:00|5987.12|5987.12|5988.45|5988.45|5988.58|5988.58|5987.12|5987.12|0
1662378000000|2022-09-05 11:40:00|5988.25|5988.25|5988.21|5988.21|5988.25|5988.25|5987.95|5987.95|0
1662378300000|2022-09-05 11:45:00|5988.57|5988.57|5989.82|5989.82|5990.59|5990.59|5988.57|5988.57|0
1662378600000|2022-09-05 11:50:00|5989.13|5989.13|5983.55|5983.55|5989.13|5989.13|5983.55|5983.55|0
1662378900000|2022-09-05 11:55:00|5982.84|5982.84|5984.37|5984.37|5984.37|5984.37|5981.8|5981.8|0
1662379200000|2022-09-05 12:00:00|5985.34|5985.34|5986.69|5986.69|5986.69|5986.69|5984.26|5984.26|0
1662379500000|2022-09-05 12:05:00|5987.6|5987.6|5986.23|5986.23|5987.92|5987.92|5986.23|5986.23|0
1662379800000|2022-09-05 12:10:00|5986.52|5986.52|5986.76|5986.76|5987.91|5987.91|5986.52|5986.52|0
1662380100000|2022-09-05 12:15:00|5987.13|5987.13|5987.84|5987.84|5987.84|5987.84|5986.44|5986.44|0
1662380400000|2022-09-05 12:20:00|5988.44|5988.44|5987.79|5987.79|5988.44|5988.44|5987.48|5987.48|0
1662380700000|2022-09-05 12:25:00|5987.74|5987.74|5987.62|5987.62|5988.67|5988.67|5987.62|5987.62|0
1662381000000|2022-09-05 12:30:00|5986.99|5986.99|5985.72|5985.72|5986.99|5986.99|5985.56|5985.56|0
1662381300000|2022-09-05 12:35:00|5985.38|5985.38|5984.92|5984.92|5985.78|5985.78|5984.92|5984.92|0
1662381600000|2022-09-05 12:40:00|5985.47|5985.47|5992.59|5992.59|5992.59|5992.59|5985.47|5985.47|0
1662381900000|2022-09-05 12:45:00|5993.44|5993.44|5993.78|5993.78|5993.78|5993.78|5992.51|5992.51|0
1662382200000|2022-09-05 12:50:00|5993.97|5993.97|5995.3|5995.3|5996.29|5996.29|5993.62|5993.62|0
1662382500000|2022-09-05 12:55:00|5994.65|5994.65|5996.08|5996.08|5996.08|5996.08|5994.57|5994.57|0
1662382800000|2022-09-05 13:00:00|5995.09|5995.09|5997.23|5997.23|5997.23|5997.23|5995.09|5995.09|0
1662383100000|2022-09-05 13:05:00|5997.2|5997.2|5995.35|5995.35|5997.2|5997.2|5995.35|5995.35|0
1662383400000|2022-09-05 13:10:00|5994.66|5994.66|5995.71|5995.71|5996.07|5996.07|5994.66|5994.66|0
1662383700000|2022-09-05 13:15:00|5996.85|5996.85|5997.63|5997.63|5997.87|5997.87|5996.85|5996.85|0
1662384000000|2022-09-05 13:20:00|5998.12|5998.12|5999.48|5999.48|5999.48|5999.48|5997.9|5997.9|0
1662384300000|2022-09-05 13:25:00|5998.35|5998.35|5996.64|5996.64|5998.35|5998.35|5996.64|5996.64|0
1662384600000|2022-09-05 13:30:00|5996.65|5996.65|5994.37|5994.37|5996.65|5996.65|5994.37|5994.37|0
1662384900000|2022-09-05 13:35:00|5992.91|5992.91|5994.49|5994.49|5994.49|5994.49|5992.91|5992.91|0
1662385200000|2022-09-05 13:40:00|5995.11|5995.11|5993.1|5993.1|5995.13|5995.13|5991.8|5991.8|0
1662385500000|2022-09-05 13:45:00|5993.71|5993.71|5993.55|5993.55|5994.77|5994.77|5993.24|5993.24|0
1662385800000|2022-09-05 13:50:00|5993.92|5993.92|5991.64|5991.64|5993.92|5993.92|5991.64|5991.64|0
1662386100000|2022-09-05 13:55:00|5990.57|5990.57|5989.38|5989.38|5991.56|5991.56|5989.38|5989.38|0
1662386400000|2022-09-05 14:00:00|5988.95|5988.95|5993.76|5993.76|5993.76|5993.76|5985.93|5985.93|0
1662386700000|2022-09-05 14:05:00|5994.53|5994.53|5996.22|5996.22|5996.36|5996.36|5994.45|5994.45|0
1662387000000|2022-09-05 14:10:00|5997.26|5997.26|5999.15|5999.15|5999.15|5999.15|5997.26|5997.26|0
1662387300000|2022-09-05 14:15:00|6001.23|6001.23|5999.07|5999.07|6001.23|6001.23|5998.64|5998.64|0
1662387600000|2022-09-05 14:20:00|5999.81|5999.81|5998.74|5998.74|6000.77|6000.77|5998.74|5998.74|0
1662387900000|2022-09-05 14:25:00|5999.01|5999.01|5998.24|5998.24|5999.01|5999.01|5997.86|5997.86|0
1662388200000|2022-09-05 14:30:00|5998.89|5998.89|6001.74|6001.74|6001.74|6001.74|5998.44|5998.44|0
1662388500000|2022-09-05 14:35:00|6001.48|6001.48|6006.39|6006.39|6006.39|6006.39|6001.48|6001.48|0
1662388800000|2022-09-05 14:40:00|6005.76|6005.76|6007.72|6007.72|6007.85|6007.85|6005.76|6005.76|0
1662389100000|2022-09-05 14:45:00|6008.62|6008.62|6009.72|6009.72|6009.72|6009.72|6007.17|6007.17|0
1662389400000|2022-09-05 14:50:00|6009.43|6009.43|6016.57|6016.57|6016.57|6016.57|6009.43|6009.43|0
1662389700000|2022-09-05 14:55:00|6017.23|6017.23|6033.54|6033.54|6034.98|6034.98|6017.23|6017.23|0
1662390000000|2022-09-05 15:00:00|6035.61|6035.61|6033.43|6033.43|6035.61|6035.61|6028.38|6028.38|0
1662390300000|2022-09-05 15:05:00|6034.08|6034.08|6030.39|6030.39|6034.08|6034.08|6030.39|6030.39|0
1662390600000|2022-09-05 15:10:00|6030.17|6030.17|6030.24|6030.24|6037.94|6037.94|6030.17|6030.17|0
1662390900000|2022-09-05 15:15:00|6031.43|6031.43|6028.91|6028.91|6032.51|6032.51|6028.35|6028.35|0
1662391200000|2022-09-05 15:20:00|6028.19|6028.19|6028.86|6028.86|6032.54|6032.54|6028.19|6028.19|0
1662391500000|2022-09-05 15:25:00|6029.21|6029.21|6033.23|6033.23|6037.51|6037.51|6029.21|6029.21|0
1662448500000|2022-09-06 07:15:00|6047.74|6047.74|6060.35|6060.35|6060.35|6060.35|6047.74|6047.74|0
1662448800000|2022-09-06 07:20:00|6060.6|6060.6|6065.41|6065.41|6065.41|6065.41|6060.6|6060.6|0
1662449100000|2022-09-06 07:25:00|6065.79|6065.79|6071.73|6071.73|6071.73|6071.73|6065.79|6065.79|0
1662449400000|2022-09-06 07:30:00|6075.22|6075.22|6064.71|6064.71|6075.22|6075.22|6063.56|6063.56|0
1662449700000|2022-09-06 07:35:00|6062.07|6062.07|6064.59|6064.59|6064.59|6064.59|6062.07|6062.07|0
1662450000000|2022-09-06 07:40:00|6063.3|6063.3|6065.49|6065.49|6065.49|6065.49|6063.3|6063.3|0
1662450300000|2022-09-06 07:45:00|6065.24|6065.24|6064.56|6064.56|6066.98|6066.98|6064.56|6064.56|0
1662450600000|2022-09-06 07:50:00|6062.07|6062.07|6048.36|6048.36|6062.07|6062.07|6048.36|6048.36|0
1662450900000|2022-09-06 07:55:00|6048.99|6048.99|6052.13|6052.13|6052.42|6052.42|6048.99|6048.99|0
1662451200000|2022-09-06 08:00:00|6053.1|6053.1|6054.6|6054.6|6054.6|6054.6|6051.58|6051.58|0
1662451500000|2022-09-06 08:05:00|6062.42|6062.42|6061.88|6061.88|6062.6|6062.6|6061.27|6061.27|0
1662451800000|2022-09-06 08:10:00|6062.57|6062.57|6058.42|6058.42|6062.57|6062.57|6058.42|6058.42|0
1662452100000|2022-09-06 08:15:00|6059.77|6059.77|6060.55|6060.55|6060.55|6060.55|6058.36|6058.36|0
1662452400000|2022-09-06 08:20:00|6061.42|6061.42|6063.97|6063.97|6063.97|6063.97|6061.21|6061.21|0
1662452700000|2022-09-06 08:25:00|6063.28|6063.28|6060|6060|6063.28|6063.28|6060|6060|0
1662453000000|2022-09-06 08:30:00|6060.61|6060.61|6056.55|6056.55|6060.61|6060.61|6056.14|6056.14|0
1662453300000|2022-09-06 08:35:00|6055.73|6055.73|6055.62|6055.62|6055.73|6055.73|6053.99|6053.99|0
1662453600000|2022-09-06 08:40:00|6055.92|6055.92|6061.27|6061.27|6061.62|6061.62|6055.92|6055.92|0
1662453900000|2022-09-06 08:45:00|6060.87|6060.87|6061.85|6061.85|6061.85|6061.85|6060.32|6060.32|0
1662454200000|2022-09-06 08:50:00|6063.06|6063.06|6064|6064|6064|6064|6062.17|6062.17|0
1662454500000|2022-09-06 08:55:00|6064.41|6064.41|6065.91|6065.91|6065.91|6065.91|6064.41|6064.41|0
1662454800000|2022-09-06 09:00:00|6066.48|6066.48|6060.33|6060.33|6066.48|6066.48|6060.33|6060.33|0
1662455100000|2022-09-06 09:05:00|6060.1|6060.1|6060.91|6060.91|6061.42|6061.42|6059.95|6059.95|0
1662455400000|2022-09-06 09:10:00|6061.87|6061.87|6057.03|6057.03|6062.1|6062.1|6057.03|6057.03|0
1662455700000|2022-09-06 09:15:00|6056.82|6056.82|6061.19|6061.19|6062.05|6062.05|6056.82|6056.82|0
1662456000000|2022-09-06 09:20:00|6060.86|6060.86|6063.31|6063.31|6063.31|6063.31|6060.86|6060.86|0
1662456300000|2022-09-06 09:25:00|6064.34|6064.34|6065.79|6065.79|6065.79|6065.79|6064.34|6064.34|0
1662456600000|2022-09-06 09:30:00|6067.76|6067.76|6063.61|6063.61|6067.76|6067.76|6062.67|6062.67|0
1662456900000|2022-09-06 09:35:00|6063.99|6063.99|6068.41|6068.41|6068.45|6068.45|6063.99|6063.99|0
1662457200000|2022-09-06 09:40:00|6068.17|6068.17|6070.62|6070.62|6070.62|6070.62|6068.17|6068.17|0
1662457500000|2022-09-06 09:45:00|6070.44|6070.44|6069.14|6069.14|6070.44|6070.44|6068.61|6068.61|0
1662457800000|2022-09-06 09:50:00|6067.84|6067.84|6070.47|6070.47|6070.47|6070.47|6067.23|6067.23|0
1662458100000|2022-09-06 09:55:00|6070.06|6070.06|6066.91|6066.91|6070.06|6070.06|6066.91|6066.91|0
1662458400000|2022-09-06 10:00:00|6066.78|6066.78|6066.97|6066.97|6068.25|6068.25|6066.78|6066.78|0
1662458700000|2022-09-06 10:05:00|6067.08|6067.08|6063.92|6063.92|6067.08|6067.08|6063.92|6063.92|0
1662459000000|2022-09-06 10:10:00|6064.01|6064.01|6064.71|6064.71|6065.59|6065.59|6064.01|6064.01|0
1662459300000|2022-09-06 10:15:00|6064.39|6064.39|6064.42|6064.42|6065.43|6065.43|6064.15|6064.15|0
1662459600000|2022-09-06 10:20:00|6066.24|6066.24|6070.6|6070.6|6070.6|6070.6|6066.24|6066.24|0
1662459900000|2022-09-06 10:25:00|6071.73|6071.73|6070.21|6070.21|6072.6|6072.6|6070.21|6070.21|0
1662460200000|2022-09-06 10:30:00|6070.56|6070.56|6069.13|6069.13|6071.27|6071.27|6069.13|6069.13|0
1662460500000|2022-09-06 10:35:00|6068.92|6068.92|6068.11|6068.11|6070.49|6070.49|6068.11|6068.11|0
1662460800000|2022-09-06 10:40:00|6068.23|6068.23|6067.17|6067.17|6068.23|6068.23|6065.78|6065.78|0
1662461100000|2022-09-06 10:45:00|6067.78|6067.78|6066.04|6066.04|6067.78|6067.78|6064.9|6064.9|0
1662461400000|2022-09-06 10:50:00|6065.53|6065.53|6065.78|6065.78|6065.84|6065.84|6065.53|6065.53|0
1662461700000|2022-09-06 10:55:00|6066.41|6066.41|6064.92|6064.92|6066.41|6066.41|6064.92|6064.92|0
1662462000000|2022-09-06 11:00:00|6062.74|6062.74|6061.41|6061.41|6062.89|6062.89|6061.41|6061.41|0
1662462300000|2022-09-06 11:05:00|6060.95|6060.95|6059.04|6059.04|6060.95|6060.95|6059.04|6059.04|0
1662462600000|2022-09-06 11:10:00|6059.38|6059.38|6059.29|6059.29|6059.66|6059.66|6059.29|6059.29|0
1662462900000|2022-09-06 11:15:00|6058.79|6058.79|6056.24|6056.24|6058.79|6058.79|6056.24|6056.24|0
1662463200000|2022-09-06 11:20:00|6056.63|6056.63|6052.07|6052.07|6056.63|6056.63|6052.07|6052.07|0
1662463500000|2022-09-06 11:25:00|6052.58|6052.58|6052.46|6052.46|6052.58|6052.58|6051.85|6051.85|0
1662463800000|2022-09-06 11:30:00|6054.73|6054.73|6056.09|6056.09|6056.09|6056.09|6052.91|6052.91|0
1662464100000|2022-09-06 11:35:00|6056.83|6056.83|6058.76|6058.76|6058.76|6058.76|6056.83|6056.83|0
1662464400000|2022-09-06 11:40:00|6058.33|6058.33|6058.15|6058.15|6058.53|6058.53|6058.09|6058.09|0
1662464700000|2022-09-06 11:45:00|6058.82|6058.82|6060.44|6060.44|6060.69|6060.69|6058.82|6058.82|0
1662465000000|2022-09-06 11:50:00|6061.33|6061.33|6060.07|6060.07|6061.34|6061.34|6059.39|6059.39|0
1662465300000|2022-09-06 11:55:00|6060.87|6060.87|6061.49|6061.49|6061.79|6061.79|6060.87|6060.87|0
1662465600000|2022-09-06 12:00:00|6061.82|6061.82|6062.61|6062.61|6062.8|6062.8|6061.82|6061.82|0
1662465900000|2022-09-06 12:05:00|6063.85|6063.85|6062.74|6062.74|6063.85|6063.85|6062.74|6062.74|0
1662466200000|2022-09-06 12:10:00|6064.36|6064.36|6061.47|6061.47|6064.36|6064.36|6061.47|6061.47|0
1662466500000|2022-09-06 12:15:00|6062.03|6062.03|6059.54|6059.54|6062.03|6062.03|6059.54|6059.54|0
1662466800000|2022-09-06 12:20:00|6059.44|6059.44|6060.02|6060.02|6061.12|6061.12|6059.44|6059.44|0
1662467100000|2022-09-06 12:25:00|6060.23|6060.23|6058.79|6058.79|6060.44|6060.44|6058.79|6058.79|0
1662467400000|2022-09-06 12:30:00|6061.06|6061.06|6061.67|6061.67|6061.67|6061.67|6058.38|6058.38|0
1662467700000|2022-09-06 12:35:00|6058.87|6058.87|6060.99|6060.99|6060.99|6060.99|6058.87|6058.87|0
1662468000000|2022-09-06 12:40:00|6061.91|6061.91|6059.56|6059.56|6061.92|6061.92|6059.56|6059.56|0
1662468300000|2022-09-06 12:45:00|6058.79|6058.79|6058.29|6058.29|6059.4|6059.4|6057.31|6057.31|0
1662468600000|2022-09-06 12:50:00|6058.27|6058.27|6057.81|6057.81|6059.92|6059.92|6057.81|6057.81|0
1662468900000|2022-09-06 12:55:00|6058.83|6058.83|6059.78|6059.78|6059.78|6059.78|6058.83|6058.83|0
1662469200000|2022-09-06 13:00:00|6059.4|6059.4|6063.4|6063.4|6063.64|6063.64|6059.4|6059.4|0
1662469500000|2022-09-06 13:05:00|6062.2|6062.2|6062.11|6062.11|6062.26|6062.26|6061.16|6061.16|0
1662469800000|2022-09-06 13:10:00|6063.77|6063.77|6063.52|6063.52|6064.17|6064.17|6063.52|6063.52|0
1662470100000|2022-09-06 13:15:00|6063.2|6063.2|6065.75|6065.75|6065.75|6065.75|6063.2|6063.2|0
1662470400000|2022-09-06 13:20:00|6067.66|6067.66|6066.43|6066.43|6067.74|6067.74|6066.43|6066.43|0
1662470700000|2022-09-06 13:25:00|6065.73|6065.73|6059.54|6059.54|6065.73|6065.73|6059.54|6059.54|0
1662471000000|2022-09-06 13:30:00|6058.83|6058.83|6058.26|6058.26|6062.83|6062.83|6058.26|6058.26|0
1662471300000|2022-09-06 13:35:00|6060.18|6060.18|6056.1|6056.1|6065.43|6065.43|6056.1|6056.1|0
1662471600000|2022-09-06 13:40:00|6056.52|6056.52|6058.58|6058.58|6059.24|6059.24|6056.52|6056.52|0
1662471900000|2022-09-06 13:45:00|6056.79|6056.79|6056.58|6056.58|6058.09|6058.09|6055.85|6055.85|0
1662472200000|2022-09-06 13:50:00|6056.89|6056.89|6051.97|6051.97|6056.89|6056.89|6051.97|6051.97|0
1662472500000|2022-09-06 13:55:00|6050.79|6050.79|6054.57|6054.57|6054.57|6054.57|6050.45|6050.45|0
1662472800000|2022-09-06 14:00:00|6057.42|6057.42|6046.55|6046.55|6057.88|6057.88|6046.49|6046.49|0
1662473100000|2022-09-06 14:05:00|6047.5|6047.5|6042.21|6042.21|6047.5|6047.5|6042.21|6042.21|0
1662473400000|2022-09-06 14:10:00|6040.09|6040.09|6036.52|6036.52|6041.51|6041.51|6036.52|6036.52|0
1662473700000|2022-09-06 14:15:00|6038.64|6038.64|6041.04|6041.04|6041.28|6041.28|6038.64|6038.64|0
1662474000000|2022-09-06 14:20:00|6040.69|6040.69|6038.97|6038.97|6040.69|6040.69|6037.52|6037.52|0
1662474300000|2022-09-06 14:25:00|6037.47|6037.47|6042.38|6042.38|6044.62|6044.62|6037.47|6037.47|0
1662474600000|2022-09-06 14:30:00|6043.29|6043.29|6043.1|6043.1|6043.29|6043.29|6042.13|6042.13|0
1662474900000|2022-09-06 14:35:00|6043.25|6043.25|6045.69|6045.69|6045.69|6045.69|6041.97|6041.97|0
1662475200000|2022-09-06 14:40:00|6048.67|6048.67|6053.32|6053.32|6053.32|6053.32|6048.67|6048.67|0
1662475500000|2022-09-06 14:45:00|6053.61|6053.61|6046.62|6046.62|6053.61|6053.61|6046.62|6046.62|0
1662475800000|2022-09-06 14:50:00|6046.46|6046.46|6054.23|6054.23|6055.53|6055.53|6046.46|6046.46|0
1662476100000|2022-09-06 14:55:00|6055.18|6055.18|6057.8|6057.8|6057.8|6057.8|6054.5|6054.5|0
1662476400000|2022-09-06 15:00:00|6058.23|6058.23|6057.41|6057.41|6058.23|6058.23|6056.38|6056.38|0
1662476700000|2022-09-06 15:05:00|6057.05|6057.05|6058.75|6058.75|6058.75|6058.75|6057.05|6057.05|0
1662477000000|2022-09-06 15:10:00|6058.37|6058.37|6055.56|6055.56|6058.37|6058.37|6055.56|6055.56|0
1662477300000|2022-09-06 15:15:00|6055.25|6055.25|6054.96|6054.96|6055.25|6055.25|6054.35|6054.35|0
1662477600000|2022-09-06 15:20:00|6054.52|6054.52|6054.99|6054.99|6056.02|6056.02|6054.44|6054.44|0
1662477900000|2022-09-06 15:25:00|6056.01|6056.01|6050.72|6050.72|6056.01|6056.01|6050.72|6050.72|0
1662534900000|2022-09-07 07:15:00|6068.54|6068.54|6071.48|6071.48|6071.48|6071.48|6068.54|6068.54|0
1662535200000|2022-09-07 07:20:00|6069.15|6069.15|6074.6|6074.6|6074.6|6074.6|6069.15|6069.15|0
1662535500000|2022-09-07 07:25:00|6072.41|6072.41|6069.89|6069.89|6073.09|6073.09|6068.33|6068.33|0
1662535800000|2022-09-07 07:30:00|6069.55|6069.55|6075.04|6075.04|6075.04|6075.04|6063.77|6063.77|0
1662536100000|2022-09-07 07:35:00|6084.3|6084.3|6085.42|6085.42|6085.42|6085.42|6081.47|6081.47|0
1662536400000|2022-09-07 07:40:00|6085.31|6085.31|6089.39|6089.39|6089.39|6089.39|6085.31|6085.31|0
1662536700000|2022-09-07 07:45:00|6091.1|6091.1|6096.02|6096.02|6096.02|6096.02|6091.1|6091.1|0
1662537000000|2022-09-07 07:50:00|6098.58|6098.58|6092.86|6092.86|6099.21|6099.21|6092.86|6092.86|0
1662537300000|2022-09-07 07:55:00|6094.98|6094.98|6097.64|6097.64|6098.77|6098.77|6094.98|6094.98|0
1662537600000|2022-09-07 08:00:00|6098.67|6098.67|6099.81|6099.81|6099.81|6099.81|6098.25|6098.25|0
1662537900000|2022-09-07 08:05:00|6101.13|6101.13|6097.78|6097.78|6101.13|6101.13|6097.78|6097.78|0
1662538200000|2022-09-07 08:10:00|6097.53|6097.53|6091.78|6091.78|6097.53|6097.53|6091.78|6091.78|0
1662538500000|2022-09-07 08:15:00|6092.25|6092.25|6090.08|6090.08|6092.92|6092.92|6089.31|6089.31|0
1662538800000|2022-09-07 08:20:00|6090.36|6090.36|6087.99|6087.99|6090.36|6090.36|6085.52|6085.52|0
1662539100000|2022-09-07 08:25:00|6087.15|6087.15|6086.93|6086.93|6087.5|6087.5|6086.87|6086.87|0
1662539400000|2022-09-07 08:30:00|6086.88|6086.88|6081.97|6081.97|6088.02|6088.02|6081.97|6081.97|0
1662539700000|2022-09-07 08:35:00|6083.07|6083.07|6083.71|6083.71|6084.18|6084.18|6083.07|6083.07|0
1662540000000|2022-09-07 08:40:00|6084.25|6084.25|6088.57|6088.57|6088.57|6088.57|6084.25|6084.25|0
1662540300000|2022-09-07 08:45:00|6090.98|6090.98|6090.51|6090.51|6090.98|6090.98|6089.05|6089.05|0
1662540600000|2022-09-07 08:50:00|6090.21|6090.21|6089.19|6089.19|6090.21|6090.21|6087.81|6087.81|0
1662540900000|2022-09-07 08:55:00|6089.6|6089.6|6093.92|6093.92|6093.92|6093.92|6089.6|6089.6|0
1662541200000|2022-09-07 09:00:00|6096.28|6096.28|6085.5|6085.5|6096.28|6096.28|6085.5|6085.5|0
1662541500000|2022-09-07 09:05:00|6082.88|6082.88|6083.66|6083.66|6083.78|6083.78|6082.74|6082.74|0
1662541800000|2022-09-07 09:10:00|6084.18|6084.18|6080.2|6080.2|6085.03|6085.03|6080.2|6080.2|0
1662542100000|2022-09-07 09:15:00|6080.8|6080.8|6084.65|6084.65|6084.65|6084.65|6080.8|6080.8|0
1662542400000|2022-09-07 09:20:00|6084.09|6084.09|6083.4|6083.4|6084.61|6084.61|6083.4|6083.4|0
1662542700000|2022-09-07 09:25:00|6088.2|6088.2|6086.48|6086.48|6088.77|6088.77|6085.8|6085.8|0
1662543000000|2022-09-07 09:30:00|6092.06|6092.06|6094.1|6094.1|6094.1|6094.1|6092.06|6092.06|0
1662543300000|2022-09-07 09:35:00|6096.38|6096.38|6100.03|6100.03|6101.18|6101.18|6096.38|6096.38|0
1662543600000|2022-09-07 09:40:00|6098.28|6098.28|6099.56|6099.56|6099.56|6099.56|6097.65|6097.65|0
1662543900000|2022-09-07 09:45:00|6099.58|6099.58|6097.65|6097.65|6099.58|6099.58|6097.65|6097.65|0
1662544200000|2022-09-07 09:50:00|6099.92|6099.92|6097.56|6097.56|6099.92|6099.92|6097.56|6097.56|0
1662544500000|2022-09-07 09:55:00|6096.32|6096.32|6097.29|6097.29|6097.29|6097.29|6096.32|6096.32|0
1662544800000|2022-09-07 10:00:00|6097.47|6097.47|6095.28|6095.28|6097.6|6097.6|6095.28|6095.28|0
1662545100000|2022-09-07 10:05:00|6095.86|6095.86|6096.31|6096.31|6097.02|6097.02|6095.86|6095.86|0
1662545400000|2022-09-07 10:10:00|6093.27|6093.27|6087.76|6087.76|6093.37|6093.37|6087.53|6087.53|0
1662545700000|2022-09-07 10:15:00|6087.43|6087.43|6084.66|6084.66|6087.5|6087.5|6084.6|6084.6|0
1662546000000|2022-09-07 10:20:00|6086.72|6086.72|6086.47|6086.47|6086.73|6086.73|6085|6085|0
1662546300000|2022-09-07 10:25:00|6086.61|6086.61|6087.99|6087.99|6088.17|6088.17|6086.61|6086.61|0
1662546600000|2022-09-07 10:30:00|6089.54|6089.54|6089.6|6089.6|6089.73|6089.73|6088.55|6088.55|0
1662546900000|2022-09-07 10:35:00|6088.88|6088.88|6087.23|6087.23|6089.15|6089.15|6087.23|6087.23|0
1662547200000|2022-09-07 10:40:00|6086.89|6086.89|6088.7|6088.7|6089.52|6089.52|6085.62|6085.62|0
1662547500000|2022-09-07 10:45:00|6089.92|6089.92|6087.03|6087.03|6089.92|6089.92|6086.42|6086.42|0
1662547800000|2022-09-07 10:50:00|6087.53|6087.53|6090.31|6090.31|6090.31|6090.31|6087.53|6087.53|0
1662548100000|2022-09-07 10:55:00|6092.21|6092.21|6093.06|6093.06|6093.06|6093.06|6091.18|6091.18|0
1662548400000|2022-09-07 11:00:00|6093.32|6093.32|6092.69|6092.69|6093.32|6093.32|6090.55|6090.55|0
1662548700000|2022-09-07 11:05:00|6093.81|6093.81|6096.03|6096.03|6096.17|6096.17|6093.81|6093.81|0
1662549000000|2022-09-07 11:10:00|6095.84|6095.84|6094.59|6094.59|6096|6096|6094.59|6094.59|0
1662549300000|2022-09-07 11:15:00|6094.68|6094.68|6092.22|6092.22|6095.4|6095.4|6092.22|6092.22|0
1662549600000|2022-09-07 11:20:00|6092.7|6092.7|6093.54|6093.54|6093.54|6093.54|6092.04|6092.04|0
1662549900000|2022-09-07 11:25:00|6093.38|6093.38|6094.97|6094.97|6095.11|6095.11|6093.38|6093.38|0
1662550200000|2022-09-07 11:30:00|6094.93|6094.93|6091.71|6091.71|6095.32|6095.32|6091.6|6091.6|0
1662550500000|2022-09-07 11:35:00|6092.57|6092.57|6087.95|6087.95|6093.61|6093.61|6087.95|6087.95|0
1662550800000|2022-09-07 11:40:00|6088.87|6088.87|6087.53|6087.53|6088.87|6088.87|6087.07|6087.07|0
1662551100000|2022-09-07 11:45:00|6089.46|6089.46|6090.85|6090.85|6090.85|6090.85|6089.46|6089.46|0
1662551400000|2022-09-07 11:50:00|6090.92|6090.92|6091.23|6091.23|6091.56|6091.56|6090.92|6090.92|0
1662551700000|2022-09-07 11:55:00|6092.08|6092.08|6095.19|6095.19|6095.19|6095.19|6092.08|6092.08|0
1662552000000|2022-09-07 12:00:00|6095.98|6095.98|6095.66|6095.66|6096.69|6096.69|6095.66|6095.66|0
1662552300000|2022-09-07 12:05:00|6095.44|6095.44|6087.79|6087.79|6095.44|6095.44|6087.79|6087.79|0
1662552600000|2022-09-07 12:10:00|6086.9|6086.9|6084.79|6084.79|6086.9|6086.9|6083.69|6083.69|0
1662552900000|2022-09-07 12:15:00|6085.08|6085.08|6084.11|6084.11|6085.34|6085.34|6084.11|6084.11|0
1662553200000|2022-09-07 12:20:00|6084.04|6084.04|6083.69|6083.69|6085.51|6085.51|6083.64|6083.64|0
1662553500000|2022-09-07 12:25:00|6083.76|6083.76|6082.01|6082.01|6084.1|6084.1|6081.8|6081.8|0
1662553800000|2022-09-07 12:30:00|6081.22|6081.22|6081.01|6081.01|6081.22|6081.22|6080.66|6080.66|0
1662554100000|2022-09-07 12:35:00|6082.68|6082.68|6085.11|6085.11|6085.11|6085.11|6082.68|6082.68|0
1662554400000|2022-09-07 12:40:00|6087.28|6087.28|6087.66|6087.66|6088.97|6088.97|6087.28|6087.28|0
1662554700000|2022-09-07 12:45:00|6087.16|6087.16|6087.22|6087.22|6088.2|6088.2|6087.16|6087.16|0
1662555000000|2022-09-07 12:50:00|6087.09|6087.09|6084.05|6084.05|6087.86|6087.86|6084.05|6084.05|0
1662555300000|2022-09-07 12:55:00|6083.43|6083.43|6086.61|6086.61|6086.61|6086.61|6083.43|6083.43|0
1662555600000|2022-09-07 13:00:00|6087.25|6087.25|6085.66|6085.66|6087.25|6087.25|6085.66|6085.66|0
1662555900000|2022-09-07 13:05:00|6085.6|6085.6|6091.09|6091.09|6091.09|6091.09|6085.6|6085.6|0
1662556200000|2022-09-07 13:10:00|6090.13|6090.13|6086.93|6086.93|6091.47|6091.47|6086.93|6086.93|0
1662556500000|2022-09-07 13:15:00|6086.29|6086.29|6089.75|6089.75|6089.75|6089.75|6086.29|6086.29|0
1662556800000|2022-09-07 13:20:00|6091.1|6091.1|6091.68|6091.68|6091.68|6091.68|6091.1|6091.1|0
1662557100000|2022-09-07 13:25:00|6091.56|6091.56|6088.2|6088.2|6091.56|6091.56|6088.2|6088.2|0
1662557400000|2022-09-07 13:30:00|6087.76|6087.76|6088.97|6088.97|6089.63|6089.63|6085.18|6085.18|0
1662557700000|2022-09-07 13:35:00|6090.29|6090.29|6100.84|6100.84|6100.84|6100.84|6090.29|6090.29|0
1662558000000|2022-09-07 13:40:00|6099.59|6099.59|6099.67|6099.67|6101.43|6101.43|6099.59|6099.59|0
1662558300000|2022-09-07 13:45:00|6097.23|6097.23|6103.7|6103.7|6103.93|6103.93|6097.2|6097.2|0
1662558600000|2022-09-07 13:50:00|6099.66|6099.66|6095.41|6095.41|6099.66|6099.66|6095.41|6095.41|0
1662558900000|2022-09-07 13:55:00|6095.84|6095.84|6095.1|6095.1|6097.67|6097.67|6095.1|6095.1|0
1662559200000|2022-09-07 14:00:00|6090.36|6090.36|6085.29|6085.29|6090.36|6090.36|6083.12|6083.12|0
1662559500000|2022-09-07 14:05:00|6087.01|6087.01|6085.87|6085.87|6087.01|6087.01|6085.87|6085.87|0
1662559800000|2022-09-07 14:10:00|6085.61|6085.61|6082.53|6082.53|6085.86|6085.86|6082.53|6082.53|0
1662560100000|2022-09-07 14:15:00|6081.17|6081.17|6087.57|6087.57|6087.57|6087.57|6081.17|6081.17|0
1662560400000|2022-09-07 14:20:00|6087.6|6087.6|6085.72|6085.72|6087.6|6087.6|6084.8|6084.8|0
1662560700000|2022-09-07 14:25:00|6085.67|6085.67|6086.93|6086.93|6089.19|6089.19|6085.2|6085.2|0
1662561000000|2022-09-07 14:30:00|6087.27|6087.27|6096.17|6096.17|6096.17|6096.17|6087.27|6087.27|0
1662561300000|2022-09-07 14:35:00|6094.38|6094.38|6091.97|6091.97|6094.38|6094.38|6091.87|6091.87|0
1662561600000|2022-09-07 14:40:00|6089.98|6089.98|6088.81|6088.81|6089.98|6089.98|6088.64|6088.64|0
1662561900000|2022-09-07 14:45:00|6088.36|6088.36|6089.4|6089.4|6089.66|6089.66|6088.36|6088.36|0
1662562200000|2022-09-07 14:50:00|6089.53|6089.53|6091.24|6091.24|6091.24|6091.24|6089.53|6089.53|0
1662562500000|2022-09-07 14:55:00|6093.18|6093.18|6097.22|6097.22|6097.3|6097.3|6093.18|6093.18|0
1662562800000|2022-09-07 15:00:00|6097.18|6097.18|6093.38|6093.38|6097.18|6097.18|6093.09|6093.09|0
1662563100000|2022-09-07 15:05:00|6094.5|6094.5|6095.64|6095.64|6095.64|6095.64|6093.59|6093.59|0
1662563400000|2022-09-07 15:10:00|6096.7|6096.7|6100.82|6100.82|6100.82|6100.82|6095.24|6095.24|0
1662563700000|2022-09-07 15:15:00|6101.3|6101.3|6105.09|6105.09|6105.09|6105.09|6101.3|6101.3|0
1662564000000|2022-09-07 15:20:00|6106.39|6106.39|6109.46|6109.46|6109.46|6109.46|6106.39|6106.39|0
1662564300000|2022-09-07 15:25:00|6109.08|6109.08|6097.61|6097.61|6109.08|6109.08|6097.61|6097.61|0
1662621300000|2022-09-08 07:15:00|6146.78|6146.78|6144.29|6144.29|6146.83|6146.83|6144.29|6144.29|0
1662621600000|2022-09-08 07:20:00|6142.23|6142.23|6142.27|6142.27|6143.67|6143.67|6136.68|6136.68|0
1662621900000|2022-09-08 07:25:00|6143.48|6143.48|6146.39|6146.39|6146.39|6146.39|6142.3|6142.3|0
1662622200000|2022-09-08 07:30:00|6147.71|6147.71|6145.5|6145.5|6147.71|6147.71|6138.17|6138.17|0
1662622500000|2022-09-08 07:35:00|6148.97|6148.97|6146.03|6146.03|6148.97|6148.97|6145.96|6145.96|0
1662622800000|2022-09-08 07:40:00|6145.27|6145.27|6145.14|6145.14|6147.01|6147.01|6145.04|6145.04|0
1662623100000|2022-09-08 07:45:00|6143.49|6143.49|6141.06|6141.06|6144.48|6144.48|6140.61|6140.61|0
1662623400000|2022-09-08 07:50:00|6142.15|6142.15|6140.65|6140.65|6145.11|6145.11|6140.65|6140.65|0
1662623700000|2022-09-08 07:55:00|6142.53|6142.53|6142.28|6142.28|6142.53|6142.53|6141.7|6141.7|0
1662624000000|2022-09-08 08:00:00|6143.68|6143.68|6142.32|6142.32|6143.8|6143.8|6141.7|6141.7|0
1662624300000|2022-09-08 08:05:00|6141.95|6141.95|6140.17|6140.17|6141.95|6141.95|6140.17|6140.17|0
1662624600000|2022-09-08 08:10:00|6125.45|6125.45|6131.42|6131.42|6131.71|6131.71|6125.45|6125.45|0
1662624900000|2022-09-08 08:15:00|6133.08|6133.08|6135.98|6135.98|6135.98|6135.98|6132.79|6132.79|0
1662625200000|2022-09-08 08:20:00|6135.88|6135.88|6135.11|6135.11|6135.94|6135.94|6134.71|6134.71|0
1662625500000|2022-09-08 08:25:00|6133.71|6133.71|6134.79|6134.79|6134.79|6134.79|6131.73|6131.73|0
1662625800000|2022-09-08 08:30:00|6137.46|6137.46|6141|6141|6141.46|6141.46|6137.12|6137.12|0
1662626100000|2022-09-08 08:35:00|6141.95|6141.95|6141.17|6141.17|6141.95|6141.95|6139.19|6139.19|0
1662626400000|2022-09-08 08:40:00|6140.69|6140.69|6138.59|6138.59|6140.69|6140.69|6138.28|6138.28|0
1662626700000|2022-09-08 08:45:00|6138.43|6138.43|6139.36|6139.36|6139.96|6139.96|6137.9|6137.9|0
1662627000000|2022-09-08 08:50:00|6143.63|6143.63|6144.22|6144.22|6144.46|6144.46|6142.92|6142.92|0
1662627300000|2022-09-08 08:55:00|6144.21|6144.21|6145.55|6145.55|6145.55|6145.55|6144.21|6144.21|0
1662627600000|2022-09-08 09:00:00|6146.21|6146.21|6143.97|6143.97|6147.59|6147.59|6143.97|6143.97|0
1662627900000|2022-09-08 09:05:00|6143.27|6143.27|6141.66|6141.66|6143.27|6143.27|6141.66|6141.66|0
1662628200000|2022-09-08 09:10:00|6141.14|6141.14|6138.12|6138.12|6141.14|6141.14|6138.12|6138.12|0
1662628500000|2022-09-08 09:15:00|6136.96|6136.96|6137.43|6137.43|6137.43|6137.43|6136|6136|0
1662628800000|2022-09-08 09:20:00|6138.39|6138.39|6139.67|6139.67|6139.67|6139.67|6138.39|6138.39|0
1662629100000|2022-09-08 09:25:00|6140.07|6140.07|6149.92|6149.92|6149.92|6149.92|6140.07|6140.07|0
1662629400000|2022-09-08 09:30:00|6157.49|6157.49|6155.8|6155.8|6157.49|6157.49|6155.61|6155.61|0
1662629700000|2022-09-08 09:35:00|6156.36|6156.36|6159.95|6159.95|6159.95|6159.95|6156.36|6156.36|0
1662630000000|2022-09-08 09:40:00|6161.23|6161.23|6157.26|6157.26|6161.31|6161.31|6157.26|6157.26|0
1662630300000|2022-09-08 09:45:00|6155.28|6155.28|6157.36|6157.36|6157.36|6157.36|6155.28|6155.28|0
1662630600000|2022-09-08 09:50:00|6158.32|6158.32|6159.29|6159.29|6160.33|6160.33|6157.23|6157.23|0
1662630900000|2022-09-08 09:55:00|6159.57|6159.57|6159.2|6159.2|6159.57|6159.57|6158.89|6158.89|0
1662631200000|2022-09-08 10:00:00|6158.64|6158.64|6158.09|6158.09|6159.04|6159.04|6158.09|6158.09|0
1662631500000|2022-09-08 10:05:00|6157.92|6157.92|6151.92|6151.92|6157.92|6157.92|6151.79|6151.79|0
1662631800000|2022-09-08 10:10:00|6148.52|6148.52|6146.29|6146.29|6150.47|6150.47|6146.29|6146.29|0
1662632100000|2022-09-08 10:15:00|6144.31|6144.31|6144.59|6144.59|6144.59|6144.59|6142.94|6142.94|0
1662632400000|2022-09-08 10:20:00|6145.12|6145.12|6144.25|6144.25|6145.12|6145.12|6142.59|6142.59|0
1662632700000|2022-09-08 10:25:00|6143.93|6143.93|6142.75|6142.75|6143.93|6143.93|6142.75|6142.75|0
1662633000000|2022-09-08 10:30:00|6143.63|6143.63|6139.54|6139.54|6143.63|6143.63|6139.12|6139.12|0
1662633300000|2022-09-08 10:35:00|6139.57|6139.57|6138.7|6138.7|6139.57|6139.57|6137.13|6137.13|0
1662633600000|2022-09-08 10:40:00|6138.45|6138.45|6134.57|6134.57|6138.45|6138.45|6134.57|6134.57|0
1662633900000|2022-09-08 10:45:00|6134.14|6134.14|6135.07|6135.07|6135.07|6135.07|6134.14|6134.14|0
1662634200000|2022-09-08 10:50:00|6132.54|6132.54|6129.49|6129.49|6132.7|6132.7|6129.49|6129.49|0
1662634500000|2022-09-08 10:55:00|6129.6|6129.6|6123.56|6123.56|6129.6|6129.6|6121.72|6121.72|0
1662634800000|2022-09-08 11:00:00|6122.48|6122.48|6124.99|6124.99|6124.99|6124.99|6121.2|6121.2|0
1662635100000|2022-09-08 11:05:00|6125.21|6125.21|6126.73|6126.73|6126.73|6126.73|6125.21|6125.21|0
1662635400000|2022-09-08 11:10:00|6128.55|6128.55|6130.66|6130.66|6130.89|6130.89|6128.55|6128.55|0
1662635700000|2022-09-08 11:15:00|6129.33|6129.33|6130.11|6130.11|6130.46|6130.46|6129.33|6129.33|0
1662636000000|2022-09-08 11:20:00|6130.58|6130.58|6129.26|6129.26|6130.58|6130.58|6128.9|6128.9|0
1662636300000|2022-09-08 11:25:00|6130.15|6130.15|6129.37|6129.37|6130.15|6130.15|6127.56|6127.56|0
1662636600000|2022-09-08 11:30:00|6129.09|6129.09|6123.45|6123.45|6129.09|6129.09|6123.45|6123.45|0
1662636900000|2022-09-08 11:35:00|6124.28|6124.28|6123.88|6123.88|6126.08|6126.08|6122.23|6122.23|0
1662637200000|2022-09-08 11:40:00|6124.14|6124.14|6122.89|6122.89|6124.14|6124.14|6122.89|6122.89|0
1662637500000|2022-09-08 11:45:00|6122.62|6122.62|6121.42|6121.42|6123.07|6123.07|6121.42|6121.42|0
1662637800000|2022-09-08 11:50:00|6123.92|6123.92|6125.87|6125.87|6125.87|6125.87|6123.92|6123.92|0
1662638100000|2022-09-08 11:55:00|6125.41|6125.41|6130.13|6130.13|6130.13|6130.13|6125.3|6125.3|0
1662638400000|2022-09-08 12:00:00|6131.83|6131.83|6131.47|6131.47|6132.21|6132.21|6131.47|6131.47|0
1662638700000|2022-09-08 12:05:00|6131.36|6131.36|6132.43|6132.43|6132.43|6132.43|6130.77|6130.77|0
1662639000000|2022-09-08 12:10:00|6131.92|6131.92|6133.4|6133.4|6133.4|6133.4|6131.92|6131.92|0
1662639300000|2022-09-08 12:15:00|6132.91|6132.91|6130.42|6130.42|6134.76|6134.76|6124.95|6124.95|0
1662639600000|2022-09-08 12:20:00|6128.78|6128.78|6131.61|6131.61|6131.61|6131.61|6125.96|6125.96|0
1662639900000|2022-09-08 12:25:00|6133.38|6133.38|6131.1|6131.1|6134.4|6134.4|6131.1|6131.1|0
1662640200000|2022-09-08 12:30:00|6132.42|6132.42|6125.22|6125.22|6132.42|6132.42|6125.22|6125.22|0
1662640500000|2022-09-08 12:35:00|6123.07|6123.07|6123.5|6123.5|6123.5|6123.5|6122|6122|0
1662640800000|2022-09-08 12:40:00|6122.82|6122.82|6119.41|6119.41|6123.2|6123.2|6118.97|6118.97|0
1662641100000|2022-09-08 12:45:00|6119.69|6119.69|6131.32|6131.32|6131.32|6131.32|6119.09|6119.09|0
1662641400000|2022-09-08 12:50:00|6130.78|6130.78|6117.74|6117.74|6130.78|6130.78|6117.74|6117.74|0
1662641700000|2022-09-08 12:55:00|6116.95|6116.95|6108.16|6108.16|6116.95|6116.95|6106.04|6106.04|0
1662642000000|2022-09-08 13:00:00|6106.67|6106.67|6104.53|6104.53|6106.67|6106.67|6102.17|6102.17|0
1662642300000|2022-09-08 13:05:00|6102.54|6102.54|6096.09|6096.09|6102.95|6102.95|6096.09|6096.09|0
1662642600000|2022-09-08 13:10:00|6095.3|6095.3|6096.87|6096.87|6097.19|6097.19|6094.87|6094.87|0
1662642900000|2022-09-08 13:15:00|6095.91|6095.91|6089.52|6089.52|6095.91|6095.91|6089.52|6089.52|0
1662643200000|2022-09-08 13:20:00|6091.82|6091.82|6085.72|6085.72|6091.82|6091.82|6085.72|6085.72|0
1662643500000|2022-09-08 13:25:00|6086.58|6086.58|6089.83|6089.83|6089.83|6089.83|6086.58|6086.58|0
1662643800000|2022-09-08 13:30:00|6092.25|6092.25|6096.07|6096.07|6099.26|6099.26|6092.25|6092.25|0
1662644100000|2022-09-08 13:35:00|6094.33|6094.33|6092.23|6092.23|6094.33|6094.33|6091.66|6091.66|0
1662644400000|2022-09-08 13:40:00|6092.45|6092.45|6112.26|6112.26|6112.26|6112.26|6091.53|6091.53|0
1662644700000|2022-09-08 13:45:00|6113.71|6113.71|6112.09|6112.09|6113.71|6113.71|6110.72|6110.72|0
1662645000000|2022-09-08 13:50:00|6110.29|6110.29|6114.35|6114.35|6114.35|6114.35|6108.91|6108.91|0
1662645300000|2022-09-08 13:55:00|6116.44|6116.44|6119.03|6119.03|6120.2|6120.2|6116.44|6116.44|0
1662645600000|2022-09-08 14:00:00|6118.09|6118.09|6112.33|6112.33|6118.09|6118.09|6112.33|6112.33|0
1662645900000|2022-09-08 14:05:00|6109.67|6109.67|6112.34|6112.34|6112.34|6112.34|6109.16|6109.16|0
1662646200000|2022-09-08 14:10:00|6113.02|6113.02|6108.46|6108.46|6115.11|6115.11|6108.46|6108.46|0
1662646500000|2022-09-08 14:15:00|6108.33|6108.33|6124|6124|6124|6124|6108.33|6108.33|0
1662646800000|2022-09-08 14:20:00|6129.21|6129.21|6140.54|6140.54|6140.54|6140.54|6129.21|6129.21|0
1662647100000|2022-09-08 14:25:00|6141.43|6141.43|6142.99|6142.99|6142.99|6142.99|6139.08|6139.08|0
1662647400000|2022-09-08 14:30:00|6142.33|6142.33|6148.54|6148.54|6148.78|6148.78|6141.95|6141.95|0
1662647700000|2022-09-08 14:35:00|6151.35|6151.35|6157.18|6157.18|6157.18|6157.18|6151.05|6151.05|0
1662648000000|2022-09-08 14:40:00|6160.6|6160.6|6163.82|6163.82|6163.82|6163.82|6160.44|6160.44|0
1662648300000|2022-09-08 14:45:00|6164.23|6164.23|6162.41|6162.41|6164.23|6164.23|6162.41|6162.41|0
1662648600000|2022-09-08 14:50:00|6162.05|6162.05|6163.18|6163.18|6163.18|6163.18|6160.06|6160.06|0
1662648900000|2022-09-08 14:55:00|6163.07|6163.07|6166.9|6166.9|6166.9|6166.9|6161.5|6161.5|0
1662649200000|2022-09-08 15:00:00|6168.89|6168.89|6174.3|6174.3|6174.3|6174.3|6168.89|6168.89|0
1662649500000|2022-09-08 15:05:00|6168.99|6168.99|6172.08|6172.08|6172.95|6172.95|6168.99|6168.99|0
1662649800000|2022-09-08 15:10:00|6171.38|6171.38|6165.3|6165.3|6171.38|6171.38|6165.3|6165.3|0
1662650100000|2022-09-08 15:15:00|6165.22|6165.22|6164.25|6164.25|6166.37|6166.37|6163.17|6163.17|0
1662650400000|2022-09-08 15:20:00|6168.42|6168.42|6169.54|6169.54|6170.1|6170.1|6168.42|6168.42|0
1662650700000|2022-09-08 15:25:00|6169.3|6169.3|6161.95|6161.95|6169.67|6169.67|6161.95|6161.95|0
1662707700000|2022-09-09 07:15:00|6184.41|6184.41|6185.63|6185.63|6186.33|6186.33|6184.41|6184.41|0
1662708000000|2022-09-09 07:20:00|6184.55|6184.55|6185|6185|6189.48|6189.48|6184.55|6184.55|0
1662708300000|2022-09-09 07:25:00|6182.18|6182.18|6187.23|6187.23|6187.97|6187.97|6182.18|6182.18|0
1662708600000|2022-09-09 07:30:00|6187.87|6187.87|6188.12|6188.12|6188.12|6188.12|6186.59|6186.59|0
1662708900000|2022-09-09 07:35:00|6186.63|6186.63|6183.56|6183.56|6188.15|6188.15|6183.56|6183.56|0
1662709200000|2022-09-09 07:40:00|6180.59|6180.59|6178.23|6178.23|6182.89|6182.89|6178.23|6178.23|0
1662709500000|2022-09-09 07:45:00|6171.73|6171.73|6167.94|6167.94|6172.33|6172.33|6167.94|6167.94|0
1662709800000|2022-09-09 07:50:00|6167.57|6167.57|6163.57|6163.57|6168.54|6168.54|6163.57|6163.57|0
1662710100000|2022-09-09 07:55:00|6170.46|6170.46|6166.08|6166.08|6170.46|6170.46|6166.08|6166.08|0
1662710400000|2022-09-09 08:00:00|6165.48|6165.48|6175.95|6175.95|6177|6177|6165.48|6165.48|0
1662710700000|2022-09-09 08:05:00|6174.21|6174.21|6173.95|6173.95|6176.18|6176.18|6173.95|6173.95|0
1662711000000|2022-09-09 08:10:00|6174.87|6174.87|6184.43|6184.43|6184.43|6184.43|6174.87|6174.87|0
1662711300000|2022-09-09 08:15:00|6183.04|6183.04|6182.35|6182.35|6185.18|6185.18|6180.92|6180.92|0
1662711600000|2022-09-09 08:20:00|6185.08|6185.08|6191.63|6191.63|6194.07|6194.07|6185.08|6185.08|0
1662711900000|2022-09-09 08:25:00|6194.55|6194.55|6192.37|6192.37|6194.55|6194.55|6192.37|6192.37|0
1662712200000|2022-09-09 08:30:00|6192.29|6192.29|6195.31|6195.31|6196.33|6196.33|6192.29|6192.29|0
1662712500000|2022-09-09 08:35:00|6193.67|6193.67|6187.18|6187.18|6193.67|6193.67|6187.18|6187.18|0
1662712800000|2022-09-09 08:40:00|6188.11|6188.11|6190.72|6190.72|6190.72|6190.72|6188.11|6188.11|0
1662713100000|2022-09-09 08:45:00|6191.43|6191.43|6191.52|6191.52|6193.1|6193.1|6191.43|6191.43|0
1662713400000|2022-09-09 08:50:00|6192.86|6192.86|6191.78|6191.78|6192.86|6192.86|6188.61|6188.61|0
1662713700000|2022-09-09 08:55:00|6190.98|6190.98|6192.21|6192.21|6193.05|6193.05|6190.98|6190.98|0
1662714000000|2022-09-09 09:00:00|6191.51|6191.51|6191.58|6191.58|6192.77|6192.77|6191.12|6191.12|0
1662714300000|2022-09-09 09:05:00|6191.81|6191.81|6190.89|6190.89|6193.94|6193.94|6190.89|6190.89|0
1662714600000|2022-09-09 09:10:00|6190.95|6190.95|6194.4|6194.4|6195.04|6195.04|6190.95|6190.95|0
1662714900000|2022-09-09 09:15:00|6193.66|6193.66|6186.81|6186.81|6193.66|6193.66|6185.68|6185.68|0
1662715200000|2022-09-09 09:20:00|6187.35|6187.35|6183.73|6183.73|6187.35|6187.35|6183.73|6183.73|0
1662715500000|2022-09-09 09:25:00|6183.95|6183.95|6185.9|6185.9|6185.9|6185.9|6183.95|6183.95|0
1662715800000|2022-09-09 09:30:00|6185.98|6185.98|6185.12|6185.12|6185.98|6185.98|6183.92|6183.92|0
1662716100000|2022-09-09 09:35:00|6186.25|6186.25|6189.86|6189.86|6189.86|6189.86|6186.25|6186.25|0
1662716400000|2022-09-09 09:40:00|6190.77|6190.77|6190.03|6190.03|6190.77|6190.77|6190.03|6190.03|0
1662716700000|2022-09-09 09:45:00|6191.46|6191.46|6196.72|6196.72|6196.72|6196.72|6191.46|6191.46|0
1662717000000|2022-09-09 09:50:00|6198.17|6198.17|6200.25|6200.25|6200.64|6200.64|6198.17|6198.17|0
1662717300000|2022-09-09 09:55:00|6200.21|6200.21|6201.2|6201.2|6203.73|6203.73|6200.21|6200.21|0
1662717600000|2022-09-09 10:00:00|6202.26|6202.26|6200.64|6200.64|6202.6|6202.6|6200.64|6200.64|0
1662717900000|2022-09-09 10:05:00|6197.49|6197.49|6196.97|6196.97|6197.49|6197.49|6195.74|6195.74|0
1662718200000|2022-09-09 10:10:00|6194.96|6194.96|6196.16|6196.16|6196.97|6196.97|6194.96|6194.96|0
1662718500000|2022-09-09 10:15:00|6196.44|6196.44|6196.03|6196.03|6196.44|6196.44|6195.75|6195.75|0
1662718800000|2022-09-09 10:20:00|6195.19|6195.19|6194.81|6194.81|6195.19|6195.19|6193.71|6193.71|0
1662719100000|2022-09-09 10:25:00|6195.8|6195.8|6196.15|6196.15|6196.15|6196.15|6195.31|6195.31|0
1662719400000|2022-09-09 10:30:00|6196.25|6196.25|6198.14|6198.14|6198.34|6198.34|6196.25|6196.25|0
1662719700000|2022-09-09 10:35:00|6197.57|6197.57|6197.93|6197.93|6199.8|6199.8|6197.57|6197.57|0
1662720000000|2022-09-09 10:40:00|6197.32|6197.32|6198.99|6198.99|6199.64|6199.64|6197.32|6197.32|0
1662720300000|2022-09-09 10:45:00|6198.87|6198.87|6201.01|6201.01|6201.01|6201.01|6198.87|6198.87|0
1662720600000|2022-09-09 10:50:00|6202.25|6202.25|6199.52|6199.52|6202.25|6202.25|6197.77|6197.77|0
1662720900000|2022-09-09 10:55:00|6198.78|6198.78|6199.04|6199.04|6199.04|6199.04|6197.47|6197.47|0
1662721200000|2022-09-09 11:00:00|6196.56|6196.56|6188.7|6188.7|6196.56|6196.56|6188.7|6188.7|0
1662721500000|2022-09-09 11:05:00|6190.22|6190.22|6188.16|6188.16|6190.22|6190.22|6187.63|6187.63|0
1662721800000|2022-09-09 11:10:00|6187.96|6187.96|6187.07|6187.07|6187.96|6187.96|6187.07|6187.07|0
1662722100000|2022-09-09 11:15:00|6186.9|6186.9|6187.4|6187.4|6189.94|6189.94|6186.5|6186.5|0
1662722400000|2022-09-09 11:20:00|6186.55|6186.55|6186.26|6186.26|6187.32|6187.32|6186.26|6186.26|0
1662722700000|2022-09-09 11:25:00|6187.65|6187.65|6187.47|6187.47|6190.71|6190.71|6187.47|6187.47|0
1662723000000|2022-09-09 11:30:00|6188.29|6188.29|6185.6|6185.6|6188.42|6188.42|6185.6|6185.6|0
1662723300000|2022-09-09 11:35:00|6185.94|6185.94|6189.56|6189.56|6189.56|6189.56|6185.94|6185.94|0
1662723600000|2022-09-09 11:40:00|6189.92|6189.92|6190.09|6190.09|6190.54|6190.54|6189.78|6189.78|0
1662723900000|2022-09-09 11:45:00|6190.72|6190.72|6192.43|6192.43|6192.43|6192.43|6190.72|6190.72|0
1662724200000|2022-09-09 11:50:00|6192.33|6192.33|6192.75|6192.75|6195.96|6195.96|6192.02|6192.02|0
1662724500000|2022-09-09 11:55:00|6192.66|6192.66|6192.92|6192.92|6192.92|6192.92|6191.35|6191.35|0
1662724800000|2022-09-09 12:00:00|6192.75|6192.75|6193.23|6193.23|6193.33|6193.33|6191.54|6191.54|0
1662725100000|2022-09-09 12:05:00|6192.87|6192.87|6192.71|6192.71|6192.89|6192.89|6191.91|6191.91|0
1662725400000|2022-09-09 12:10:00|6189.97|6189.97|6191.62|6191.62|6191.74|6191.74|6188.63|6188.63|0
1662725700000|2022-09-09 12:15:00|6191|6191|6190.98|6190.98|6191|6191|6190.92|6190.92|0
1662726000000|2022-09-09 12:20:00|6191.44|6191.44|6192.69|6192.69|6192.87|6192.87|6191.31|6191.31|0
1662726300000|2022-09-09 12:25:00|6191.99|6191.99|6192.13|6192.13|6192.13|6192.13|6191.49|6191.49|0
1662726600000|2022-09-09 12:30:00|6191.49|6191.49|6189.05|6189.05|6191.49|6191.49|6189.05|6189.05|0
1662726900000|2022-09-09 12:35:00|6187.38|6187.38|6187.75|6187.75|6188.19|6188.19|6187.38|6187.38|0
1662727200000|2022-09-09 12:40:00|6187.41|6187.41|6191.12|6191.12|6191.12|6191.12|6187.41|6187.41|0
1662727500000|2022-09-09 12:45:00|6191.63|6191.63|6188.28|6188.28|6191.63|6191.63|6188.28|6188.28|0
1662727800000|2022-09-09 12:50:00|6184.49|6184.49|6186.93|6186.93|6187.02|6187.02|6184.49|6184.49|0
1662728100000|2022-09-09 12:55:00|6188.05|6188.05|6193.39|6193.39|6193.39|6193.39|6188.05|6188.05|0
1662728400000|2022-09-09 13:00:00|6192.17|6192.17|6190.06|6190.06|6192.36|6192.36|6190.06|6190.06|0
1662728700000|2022-09-09 13:05:00|6192.43|6192.43|6191.43|6191.43|6192.43|6192.43|6190.7|6190.7|0
1662729000000|2022-09-09 13:10:00|6191.51|6191.51|6191.23|6191.23|6191.51|6191.51|6190.15|6190.15|0
1662729300000|2022-09-09 13:15:00|6189.72|6189.72|6188.08|6188.08|6190.59|6190.59|6188.08|6188.08|0
1662729600000|2022-09-09 13:20:00|6188.84|6188.84|6185.29|6185.29|6188.84|6188.84|6185.29|6185.29|0
1662729900000|2022-09-09 13:25:00|6183.12|6183.12|6177.38|6177.38|6183.12|6183.12|6177.38|6177.38|0
1662730200000|2022-09-09 13:30:00|6173.8|6173.8|6180.42|6180.42|6181.47|6181.47|6173.8|6173.8|0
1662730500000|2022-09-09 13:35:00|6183.34|6183.34|6182.6|6182.6|6183.5|6183.5|6181.93|6181.93|0
1662730800000|2022-09-09 13:40:00|6182.72|6182.72|6181.94|6181.94|6184.22|6184.22|6181.94|6181.94|0
1662731100000|2022-09-09 13:45:00|6181.02|6181.02|6182.96|6182.96|6182.96|6182.96|6180.04|6180.04|0
1662731400000|2022-09-09 13:50:00|6183.94|6183.94|6182.4|6182.4|6186.65|6186.65|6182.4|6182.4|0
1662731700000|2022-09-09 13:55:00|6179.84|6179.84|6177.63|6177.63|6179.84|6179.84|6177.12|6177.12|0
1662732000000|2022-09-09 14:00:00|6181.35|6181.35|6193.53|6193.53|6193.53|6193.53|6181.35|6181.35|0
1662732300000|2022-09-09 14:05:00|6196.01|6196.01|6194.59|6194.59|6196.07|6196.07|6194.58|6194.58|0
1662732600000|2022-09-09 14:10:00|6191.66|6191.66|6188.6|6188.6|6191.66|6191.66|6187.94|6187.94|0
1662732900000|2022-09-09 14:15:00|6189.89|6189.89|6190.39|6190.39|6192.93|6192.93|6189.89|6189.89|0
1662733200000|2022-09-09 14:20:00|6190.58|6190.58|6188.04|6188.04|6191.97|6191.97|6188.04|6188.04|0
1662733500000|2022-09-09 14:25:00|6187.83|6187.83|6182.26|6182.26|6187.83|6187.83|6181.12|6181.12|0
1662733800000|2022-09-09 14:30:00|6182.69|6182.69|6182.9|6182.9|6182.9|6182.9|6180.88|6180.88|0
1662734100000|2022-09-09 14:35:00|6187.95|6187.95|6182.89|6182.89|6187.95|6187.95|6182.89|6182.89|0
1662734400000|2022-09-09 14:40:00|6184.13|6184.13|6184.46|6184.46|6184.46|6184.46|6183.57|6183.57|0
1662734700000|2022-09-09 14:45:00|6183.2|6183.2|6187.28|6187.28|6188.54|6188.54|6183.2|6183.2|0
1662735000000|2022-09-09 14:50:00|6189.29|6189.29|6191.35|6191.35|6191.35|6191.35|6189.29|6189.29|0
1662735300000|2022-09-09 14:55:00|6189.98|6189.98|6189.65|6189.65|6189.98|6189.98|6187.62|6187.62|0
1662735600000|2022-09-09 15:00:00|6190.29|6190.29|6187.35|6187.35|6191.72|6191.72|6187.17|6187.17|0
1662735900000|2022-09-09 15:05:00|6187.05|6187.05|6188.62|6188.62|6189.49|6189.49|6187.05|6187.05|0
1662736200000|2022-09-09 15:10:00|6187.32|6187.32|6184.2|6184.2|6187.32|6187.32|6184.2|6184.2|0
1662736500000|2022-09-09 15:15:00|6185.16|6185.16|6186.3|6186.3|6187.19|6187.19|6185.16|6185.16|0
1662736800000|2022-09-09 15:20:00|6184.32|6184.32|6187.25|6187.25|6187.25|6187.25|6182.51|6182.51|0
1662737100000|2022-09-09 15:25:00|6186.56|6186.56|6192.07|6192.07|6192.75|6192.75|6186.56|6186.56|0